QQQ19Feb21C330.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 8, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ19Feb21C330.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1610116200 | $4.03 | $4.30 | $4.03 | $4.30 | 14 | $4.278571 |
| 1610116320 | $4.43 | $4.43 | $4.28 | $4.28 | 250 | $4.31731 |
| 1610116440 | $4.38 | $4.39 | $4.36 | $4.37 | 1,000 | $4.367428 |
| 1610116500 | $4.50 | $4.55 | $4.50 | $4.55 | 7 | $4.368394 |
| 1610116560 | $4.48 | $4.48 | $4.48 | $4.48 | 1 | $4.368482 |
| 1610116620 | $4.68 | $4.72 | $4.68 | $4.72 | 72 | $4.386242 |
| 1610116740 | $4.69 | $4.69 | $4.69 | $4.69 | 1 | $4.386468 |
| 1610116920 | $4.76 | $4.76 | $4.76 | $4.76 | 5 | $4.387851 |
| 1610117100 | $4.67 | $4.77 | $4.67 | $4.72 | 12 | $4.390741 |
| 1610117220 | $4.47 | $4.47 | $4.47 | $4.47 | 1 | $4.390799 |
| 1610117340 | $4.45 | $4.45 | $4.45 | $4.45 | 1 | $4.390843 |
| 1610117400 | $4.44 | $4.44 | $4.44 | $4.44 | 11 | $4.391236 |
| 1610117460 | $4.45 | $4.45 | $4.45 | $4.45 | 10 | $4.39166 |
| 1610117520 | $4.46 | $4.46 | $4.46 | $4.46 | 1 | $4.391709 |
| 1610117700 | $4.38 | $4.38 | $4.37 | $4.37 | 11 | $4.39161 |
| 1610117760 | $4.36 | $4.36 | $4.36 | $4.36 | 3 | $4.391542 |
| 1610118420 | $4.62 | $4.62 | $4.62 | $4.62 | 55 | $4.400178 |
| 1610118600 | $4.63 | $4.63 | $4.63 | $4.63 | 10 | $4.401747 |
| 1610118840 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $4.401882 |
| 1610118900 | $4.60 | $4.60 | $4.60 | $4.60 | 5 | $4.402556 |
| 1610119140 | $4.73 | $4.73 | $4.73 | $4.73 | 1 | $4.402778 |
| 1610119200 | $4.67 | $4.67 | $4.67 | $4.67 | 2 | $4.403141 |
| 1610119260 | $4.67 | $4.67 | $4.59 | $4.59 | 34 | $4.407844 |
| 1610119320 | $4.47 | $4.47 | $4.47 | $4.47 | 12 | $4.408335 |
| 1610119500 | $4.45 | $4.46 | $4.45 | $4.46 | 67 | $4.410447 |
| 1610119560 | $4.42 | $4.42 | $4.29 | $4.29 | 4 | $4.410257 |
| 1610119680 | $4.21 | $4.21 | $4.21 | $4.21 | 1 | $4.410131 |
| 1610119800 | $4.35 | $4.38 | $4.35 | $4.38 | 2 | $4.410075 |
| 1610120100 | $4.22 | $4.22 | $4.22 | $4.22 | 14 | $4.40842 |
| 1610120160 | $4.20 | $4.29 | $4.20 | $4.29 | 3 | $4.408088 |
| 1610120580 | $4.51 | $4.51 | $4.51 | $4.51 | 12 | $4.408841 |
| 1610121060 | $4.52 | $4.52 | $4.52 | $4.52 | 5 | $4.409183 |
| 1610121600 | $4.47 | $4.47 | $4.47 | $4.47 | 1 | $4.40922 |
| 1610121780 | $4.53 | $4.53 | $4.53 | $4.53 | 2 | $4.409368 |
| 1610122140 | $4.59 | $4.59 | $4.59 | $4.59 | 12 | $4.410687 |
| 1610122260 | $4.56 | $4.56 | $4.56 | $4.56 | 6 | $4.411231 |
| 1610122680 | $4.41 | $4.41 | $4.41 | $4.41 | 13 | $4.411221 |
| 1610122740 | $4.50 | $4.50 | $4.46 | $4.46 | 110 | $4.415016 |
| 1610122860 | $4.50 | $4.52 | $4.50 | $4.52 | 30 | $4.416542 |
| 1610122920 | $4.48 | $4.48 | $4.48 | $4.48 | 5 | $4.416718 |
| 1610123040 | $4.56 | $4.56 | $4.56 | $4.56 | 2 | $4.416876 |
| 1610123160 | $4.56 | $4.56 | $4.56 | $4.56 | 1 | $4.416955 |
| 1610123280 | $4.66 | $4.66 | $4.66 | $4.66 | 21 | $4.419743 |
| 1610123820 | $4.59 | $4.59 | $4.59 | $4.59 | 2 | $4.419929 |
| 1610124000 | $4.56 | $4.58 | $4.56 | $4.57 | 3 | $4.420174 |
| 1610124720 | $4.46 | $4.46 | $4.46 | $4.46 | 100 | $4.422231 |
| 1610124780 | $4.42 | $4.42 | $4.42 | $4.42 | 3 | $4.422227 |
| 1610124840 | $4.49 | $4.49 | $4.49 | $4.49 | 2 | $4.422297 |
| 1610124900 | $4.52 | $4.52 | $4.50 | $4.50 | 16 | $4.423055 |
| 1610124960 | $4.48 | $4.48 | $4.48 | $4.48 | 10 | $4.423345 |
| 1610125020 | $4.49 | $4.54 | $4.49 | $4.54 | 98 | $4.427849 |
| 1610125080 | $4.51 | $4.58 | $4.51 | $4.58 | 12 | $4.428661 |
| 1610125140 | $4.63 | $4.63 | $4.63 | $4.63 | 10 | $4.429626 |
| 1610125260 | $4.64 | $4.64 | $4.64 | $4.64 | 5 | $4.430129 |
| 1610125380 | $4.63 | $4.63 | $4.63 | $4.63 | 2 | $4.430319 |
| 1610125440 | $4.60 | $4.60 | $4.48 | $4.48 | 74 | $4.434289 |
| 1610125500 | $4.46 | $4.49 | $4.46 | $4.49 | 6 | $4.434429 |
| 1610125560 | $4.56 | $4.60 | $4.56 | $4.60 | 10 | $4.435096 |
| 1610125680 | $4.66 | $4.66 | $4.66 | $4.66 | 20 | $4.437137 |
| 1610125800 | $4.68 | $4.68 | $4.68 | $4.68 | 1 | $4.437247 |
| 1610125860 | $4.70 | $4.70 | $4.70 | $4.70 | 7 | $4.438078 |
| 1610125980 | $4.78 | $4.80 | $4.78 | $4.80 | 6 | $4.439012 |
| 1610126040 | $4.79 | $4.81 | $4.79 | $4.81 | 3 | $4.439495 |
| 1610126160 | $4.84 | $4.84 | $4.84 | $4.84 | 24 | $4.443777 |
| 1610126220 | $4.85 | $4.87 | $4.85 | $4.87 | 13 | $4.446133 |
| 1610126280 | $4.89 | $4.89 | $4.87 | $4.87 | 11 | $4.448276 |
| 1610126880 | $4.76 | $4.76 | $4.76 | $4.76 | 1 | $4.448414 |
| 1610127960 | $4.73 | $4.73 | $4.73 | $4.73 | 2 | $4.448661 |
| 1610128080 | $4.65 | $4.65 | $4.65 | $4.65 | 20 | $4.450418 |
| 1610128800 | $4.68 | $4.68 | $4.68 | $4.68 | 1 | $4.450518 |
| 1610129460 | $4.67 | $4.67 | $4.67 | $4.67 | 1 | $4.450614 |
| 1610129580 | $4.69 | $4.69 | $4.68 | $4.68 | 972 | $4.521387 |
| 1610129640 | $4.67 | $4.67 | $4.64 | $4.65 | 264 | $4.531773 |
| 1610129700 | $4.65 | $4.66 | $4.60 | $4.60 | 264 | $4.537975 |
| 1610130000 | $4.41 | $4.41 | $4.41 | $4.41 | 1 | $4.537942 |
| 1610130060 | $4.37 | $4.37 | $4.37 | $4.37 | 1 | $4.537897 |
| 1610130120 | $4.28 | $4.30 | $4.28 | $4.30 | 3 | $4.537702 |
| 1610130180 | $4.17 | $4.17 | $4.11 | $4.11 | 87 | $4.529423 |
| 1610130240 | $4.15 | $4.17 | $4.15 | $4.17 | 99 | $4.520378 |
| 1610130600 | $4.32 | $4.32 | $4.30 | $4.30 | 6 | $4.520072 |
| 1610130840 | $4.23 | $4.23 | $4.23 | $4.23 | 2 | $4.519927 |
| 1610130960 | $4.17 | $4.17 | $4.17 | $4.17 | 2 | $4.519752 |
| 1610131020 | $4.08 | $4.08 | $4.08 | $4.08 | 1 | $4.519642 |
| 1610131140 | $4.29 | $4.29 | $4.29 | $4.29 | 1 | $4.519584 |
| 1610131200 | $4.18 | $4.18 | $4.11 | $4.11 | 6 | $4.519023 |
| 1610131260 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $4.518918 |
| 1610131320 | $4.01 | $4.01 | $4.01 | $4.01 | 1 | $4.518791 |
| 1610131380 | $4.01 | $4.01 | $4.01 | $4.01 | 1 | $4.518664 |
| 1610131440 | $4.09 | $4.09 | $4.09 | $4.09 | 1 | $4.518557 |
| 1610131500 | $4.21 | $4.21 | $4.21 | $4.21 | 1 | $4.51848 |
| 1610131920 | $4.33 | $4.33 | $4.33 | $4.33 | 1 | $4.518433 |
| 1610132280 | $4.36 | $4.36 | $4.36 | $4.36 | 4 | $4.518275 |
| 1610132400 | $4.47 | $4.47 | $4.47 | $4.47 | 2 | $4.518251 |
| 1610132580 | $4.41 | $4.41 | $4.41 | $4.41 | 88 | $4.515929 |
| 1610132640 | $4.39 | $4.39 | $4.39 | $4.39 | 81 | $4.513491 |
| 1610133060 | $4.43 | $4.43 | $4.43 | $4.43 | 30 | $4.512897 |
| 1610133360 | $4.39 | $4.39 | $4.39 | $4.39 | 5 | $4.512751 |
| 1610133420 | $4.41 | $4.41 | $4.41 | $4.41 | 1 | $4.512727 |
| 1610133600 | $4.44 | $4.44 | $4.44 | $4.44 | 10 | $4.512555 |
| 1610133660 | $4.42 | $4.42 | $4.42 | $4.42 | 1 | $4.512533 |
| 1610134680 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $4.51253 |
| 1610134980 | $4.41 | $4.41 | $4.38 | $4.38 | 2 | $4.512475 |
| 1610135160 | $4.39 | $4.39 | $4.39 | $4.39 | 3 | $4.512388 |
| 1610135280 | $4.44 | $4.44 | $4.44 | $4.44 | 1 | $4.512371 |
| 1610135640 | $4.56 | $4.56 | $4.55 | $4.55 | 3 | $4.5124 |
| 1610135700 | $4.53 | $4.53 | $4.53 | $4.53 | 16 | $4.512466 |
| 1610136000 | $4.61 | $4.61 | $4.61 | $4.61 | 4 | $4.512558 |
| 1610136060 | $4.65 | $4.71 | $4.65 | $4.71 | 29 | $4.513832 |
| 1610136360 | $4.67 | $4.67 | $4.67 | $4.67 | 3 | $4.513941 |
| 1610136420 | $4.69 | $4.69 | $4.69 | $4.69 | 1 | $4.513982 |
| 1610136480 | $4.71 | $4.71 | $4.71 | $4.71 | 1 | $4.514027 |
| 1610136540 | $4.77 | $4.77 | $4.77 | $4.77 | 1 | $4.514087 |
| 1610137020 | $4.78 | $4.78 | $4.75 | $4.75 | 11 | $4.514738 |
| 1610137080 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $4.514805 |
| 1610137140 | $4.80 | $4.80 | $4.80 | $4.80 | 2 | $4.514937 |
| 1610137320 | $4.79 | $4.79 | $4.79 | $4.79 | 3 | $4.515128 |
| 1610137500 | $4.72 | $4.72 | $4.72 | $4.72 | 166 | $4.522721 |
| 1610137680 | $4.82 | $4.82 | $4.82 | $4.82 | 5 | $4.523053 |
| 1610137860 | $4.78 | $4.78 | $4.78 | $4.78 | 1 | $4.52311 |
| 1610138040 | $4.85 | $4.91 | $4.85 | $4.91 | 12 | $4.524036 |
| 1610138100 | $4.89 | $4.89 | $4.89 | $4.89 | 5 | $4.524442 |
| 1610138280 | $4.87 | $4.87 | $4.87 | $4.87 | 1 | $4.524519 |
| 1610138340 | $4.88 | $4.90 | $4.88 | $4.90 | 4 | $4.524843 |
| 1610138520 | $4.90 | $4.90 | $4.90 | $4.90 | 5 | $4.525259 |
| 1610138580 | $4.86 | $4.86 | $4.86 | $4.86 | 2 | $4.525407 |
| 1610138760 | $4.94 | $4.98 | $4.94 | $4.98 | 10 | $4.526368 |
| 1610138820 | $5.00 | $5.00 | $4.96 | $4.96 | 7 | $4.527082 |
| 1610138880 | $4.96 | $4.96 | $4.96 | $4.96 | 5 | $4.527559 |
| 1610138940 | $4.97 | $4.97 | $4.97 | $4.97 | 5 | $4.528046 |
| 1610139000 | $5.01 | $5.01 | $5.00 | $5.00 | 3 | $4.528362 |
| 1610139060 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | $4.528455 |
| 1610139120 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | $4.528548 |
| 1610139180 | $5.03 | $5.03 | $5.03 | $5.03 | 2 | $4.528768 |
| 1610139360 | $5.03 | $5.03 | $5.03 | $5.03 | 1 | $4.528878 |
| 1610139420 | $5.02 | $5.02 | $5.02 | $5.02 | 1 | $4.528986 |
| 1610139480 | $5.06 | $5.06 | $5.06 | $5.06 | 250 | $4.556643 |
| 1610139540 | $5.04 | $5.09 | $5.04 | $5.09 | 21 | $4.558759 |
| 1610139600 | $5.20 | $5.25 | $5.20 | $5.25 | 2 | $4.559035 |
| 1610139900 | $5.18 | $5.18 | $5.14 | $5.14 | 11 | $4.560378 |
| 1610140020 | $5.16 | $5.16 | $5.16 | $5.16 | 3 | $4.56075 |
| 1610140200 | $5.25 | $5.25 | $5.25 | $5.25 | 1 | $4.560892 |
| 1610140260 | $5.30 | $5.30 | $5.30 | $5.30 | 10 | $4.562417 |