QQQ18Jun21C345.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 7, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C345.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620394200$3.63$3.63$3.63$3.631$3.63
1620394260$4.16$4.16$4.16$4.161$3.895
1620394320$4.06$4.08$4.06$4.0622$4.047083
1620394440$4.05$4.05$4.05$4.052$4.047307
1620394560$4.13$4.20$4.13$4.2022$4.086666
1620394620$4.37$4.45$4.37$4.459$4.140701
1620394920$4.24$4.24$4.24$4.243$4.145666
1620394980$4.12$4.12$4.12$4.124$4.144062
1620395040$4.11$4.11$4.11$4.1130$4.133191
1620395220$4.11$4.11$4.11$4.115$4.13202
1620395340$4.42$4.42$4.41$4.412$4.137623
1620395460$4.45$4.45$4.45$4.451$4.140686
1620395520$4.46$4.46$4.46$4.462$4.146826
1620395580$4.45$4.45$4.41$4.417$4.165225
1620395640$4.37$4.37$4.37$4.371$4.167053
1620395700$4.35$4.35$4.29$4.3312$4.182338
1620395820$4.37$4.37$4.37$4.371$4.18384
1620395880$4.38$4.38$4.38$4.382$4.186929
1620395940$4.29$4.29$4.29$4.291$4.187734
1620396000$4.32$4.35$4.32$4.3514$4.202394
1620396120$4.23$4.25$4.23$4.2512$4.204805
1620396180$4.25$4.35$4.25$4.3349$4.232561
1620396240$4.33$4.38$4.33$4.389$4.238254
1620396300$4.35$4.35$4.35$4.351$4.238779
1620396360$4.40$4.42$4.40$4.425$4.242706
1620396420$4.38$4.42$4.38$4.428$4.248805
1620396480$4.45$4.51$4.45$4.5032$4.279147
1620396600$4.53$4.58$4.53$4.5811$4.291078
1620396660$4.53$4.60$4.53$4.606$4.297563
1620396720$4.59$4.59$4.59$4.591$4.298623
1620396780$4.64$4.64$4.63$4.638$4.308063
1620396840$4.64$4.64$4.64$4.642$4.310384
1620396900$4.66$4.71$4.66$4.6921$4.336319
1620396960$4.63$4.72$4.63$4.728$4.345301
1620397080$4.77$4.77$4.77$4.771$4.346645
1620397200$4.86$4.89$4.86$4.8915$4.370845
1620397260$4.95$4.95$4.89$4.9056$4.446795
1620397380$4.91$4.91$4.91$4.914$4.451534
1620397500$4.82$4.82$4.78$4.789$4.459625
1620397620$4.74$4.74$4.74$4.742$4.461019
1620397680$4.68$4.68$4.68$4.682$4.462103
1620397740$4.68$4.68$4.68$4.681$4.462641
1620397800$4.70$4.70$4.70$4.701$4.463226
1620397980$4.79$4.79$4.79$4.792$4.464828
1620398040$4.78$4.78$4.78$4.781$4.465599
1620398220$4.79$4.79$4.79$4.791$4.46639
1620398400$4.74$4.74$4.74$4.741$4.467055
1620398580$4.77$4.77$4.77$4.771$4.467791
1620398700$4.70$4.70$4.70$4.701$4.468353
1620398760$4.65$4.68$4.65$4.68101$4.504105
1620398820$4.63$4.63$4.61$4.616$4.505365
1620398880$4.55$4.55$4.55$4.5514$4.506535
1620398940$4.56$4.56$4.56$4.563$4.506834
1620399120$4.54$4.55$4.54$4.557$4.507352
1620399240$4.49$4.52$4.49$4.522$4.507344
1620399480$4.52$4.53$4.52$4.532$4.507408
1620399540$4.59$4.59$4.57$4.575$4.508047
1620399900$4.62$4.62$4.58$4.583$4.508579
1620400560$4.65$4.65$4.65$4.651$4.508833
1620400740$4.66$4.66$4.66$4.665$4.510177
1620400980$4.65$4.65$4.65$4.651$4.510426
1620401100$4.57$4.57$4.57$4.571$4.510531
1620401280$4.68$4.68$4.68$4.681$4.510831
1620401340$4.70$4.70$4.70$4.703$4.51183
1620401700$4.69$4.69$4.69$4.691$4.512144
1620401820$4.57$4.57$4.57$4.5722$4.514297
1620402240$4.65$4.65$4.65$4.651$4.514527
1620403140$4.66$4.66$4.66$4.669$4.516705
1620403260$4.57$4.57$4.57$4.571$4.516794
1620403320$4.52$4.52$4.52$4.522$4.516804
1620403560$4.51$4.51$4.51$4.5120$4.516586
1620403740$4.52$4.52$4.52$4.5210$4.51664
1620404040$4.41$4.43$4.41$4.4310$4.515263
1620404160$4.47$4.50$4.47$4.506$4.514907
1620404400$4.46$4.46$4.46$4.461$4.514823
1620404580$4.45$4.45$4.45$4.451$4.514723
1620404700$4.39$4.40$4.39$4.4023$4.510518
1620404880$4.28$4.28$4.28$4.285$4.508823
1620405720$4.12$4.12$4.12$4.121$4.508252
1620405840$4.09$4.09$4.09$4.095$4.505204
1620405900$4.12$4.13$4.11$4.115$4.502402
1620406080$4.18$4.18$4.18$4.18500$4.367052
1620406260$4.21$4.21$4.21$4.211$4.366921
1620406500$4.19$4.19$4.19$4.191$4.366772
1620407220$4.09$4.09$4.09$4.091$4.366541
1620407700$3.95$3.95$3.95$3.951$4.366192
1620407760$3.91$3.91$3.91$3.911$4.365811
1620408120$3.95$3.95$3.95$3.9550$4.349125
1620408480$3.84$3.84$3.84$3.841$4.348716
1620409020$3.97$3.97$3.97$3.972$4.34811
1620409080$3.96$3.96$3.96$3.962$4.34749
1620409260$3.94$3.94$3.94$3.942$4.346839
1620409500$3.88$3.88$3.88$3.882$4.346095
1620409620$3.96$3.96$3.96$3.9611$4.34274
1620409680$3.96$4.00$3.96$4.0013$4.339163
1620410220$3.79$3.79$3.79$3.7910$4.334903
1620410280$3.80$3.80$3.80$3.803$4.33366
1620410340$3.80$3.80$3.80$3.8010$4.329562
1620410400$3.67$3.67$3.67$3.671$4.329056
1620410460$3.68$3.71$3.68$3.7117$4.320856
1620411060$3.87$3.87$3.87$3.87100$4.289105
1620411120$3.91$3.91$3.91$3.9152$4.275713
1620411300$3.82$3.82$3.82$3.8223$4.268702
1620411780$3.82$3.82$3.82$3.821$4.268402
1620412380$3.84$3.84$3.84$3.842$4.26783
1620412500$3.79$3.79$3.79$3.792$4.267193
1620412740$3.79$3.79$3.79$3.7910$4.264033
1620413160$3.78$3.78$3.78$3.781$4.263712
1620413280$3.80$3.80$3.80$3.803$4.262793
1620413520$3.93$3.93$3.93$3.936$4.26148
1620413820$3.97$3.98$3.97$3.9818$4.258075
1620414000$4.00$4.00$4.00$4.001$4.257907
1620414360$4.01$4.01$4.01$4.0110$4.256307
1620414540$4.03$4.03$4.02$4.02150$4.235738
1620415140$4.10$4.10$4.10$4.109$4.235023
1620415740$4.04$4.04$4.04$4.042$4.234795
1620416040$4.08$4.08$4.08$4.083$4.234524
1620416820$3.95$3.95$3.95$3.951$4.234358
1620416940$3.98$3.98$3.98$3.983$4.233913
1620417000$4.00$4.00$4.00$4.001$4.233777
1620417240$3.94$3.94$3.94$3.944$4.233095
1620417300$3.95$3.95$3.95$3.953$4.232602
1620417360$3.91$3.91$3.91$3.911$4.232415
1620417420$3.88$3.90$3.88$3.906$4.231218
1620417540$3.83$3.83$3.83$3.831$4.230986
1620417780$3.81$3.81$3.81$3.811$4.230743
1620417840$3.81$3.81$3.81$3.811$4.230501
1620417960$3.80$3.80$3.80$3.801$4.230253
1620418260$3.85$3.85$3.85$3.855$4.229161
1620418320$3.83$3.83$3.83$3.835$4.228018
1620418380$3.86$3.86$3.86$3.865$4.226967