QQQ19Feb21C330.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 8, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ19Feb21C330.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610116200$4.03$4.30$4.03$4.3014$4.278571
1610116320$4.43$4.43$4.28$4.28250$4.31731
1610116440$4.38$4.39$4.36$4.371,000$4.367428
1610116500$4.50$4.55$4.50$4.557$4.368394
1610116560$4.48$4.48$4.48$4.481$4.368482
1610116620$4.68$4.72$4.68$4.7272$4.386242
1610116740$4.69$4.69$4.69$4.691$4.386468
1610116920$4.76$4.76$4.76$4.765$4.387851
1610117100$4.67$4.77$4.67$4.7212$4.390741
1610117220$4.47$4.47$4.47$4.471$4.390799
1610117340$4.45$4.45$4.45$4.451$4.390843
1610117400$4.44$4.44$4.44$4.4411$4.391236
1610117460$4.45$4.45$4.45$4.4510$4.39166
1610117520$4.46$4.46$4.46$4.461$4.391709
1610117700$4.38$4.38$4.37$4.3711$4.39161
1610117760$4.36$4.36$4.36$4.363$4.391542
1610118420$4.62$4.62$4.62$4.6255$4.400178
1610118600$4.63$4.63$4.63$4.6310$4.401747
1610118840$4.60$4.60$4.60$4.601$4.401882
1610118900$4.60$4.60$4.60$4.605$4.402556
1610119140$4.73$4.73$4.73$4.731$4.402778
1610119200$4.67$4.67$4.67$4.672$4.403141
1610119260$4.67$4.67$4.59$4.5934$4.407844
1610119320$4.47$4.47$4.47$4.4712$4.408335
1610119500$4.45$4.46$4.45$4.4667$4.410447
1610119560$4.42$4.42$4.29$4.294$4.410257
1610119680$4.21$4.21$4.21$4.211$4.410131
1610119800$4.35$4.38$4.35$4.382$4.410075
1610120100$4.22$4.22$4.22$4.2214$4.40842
1610120160$4.20$4.29$4.20$4.293$4.408088
1610120580$4.51$4.51$4.51$4.5112$4.408841
1610121060$4.52$4.52$4.52$4.525$4.409183
1610121600$4.47$4.47$4.47$4.471$4.40922
1610121780$4.53$4.53$4.53$4.532$4.409368
1610122140$4.59$4.59$4.59$4.5912$4.410687
1610122260$4.56$4.56$4.56$4.566$4.411231
1610122680$4.41$4.41$4.41$4.4113$4.411221
1610122740$4.50$4.50$4.46$4.46110$4.415016
1610122860$4.50$4.52$4.50$4.5230$4.416542
1610122920$4.48$4.48$4.48$4.485$4.416718
1610123040$4.56$4.56$4.56$4.562$4.416876
1610123160$4.56$4.56$4.56$4.561$4.416955
1610123280$4.66$4.66$4.66$4.6621$4.419743
1610123820$4.59$4.59$4.59$4.592$4.419929
1610124000$4.56$4.58$4.56$4.573$4.420174
1610124720$4.46$4.46$4.46$4.46100$4.422231
1610124780$4.42$4.42$4.42$4.423$4.422227
1610124840$4.49$4.49$4.49$4.492$4.422297
1610124900$4.52$4.52$4.50$4.5016$4.423055
1610124960$4.48$4.48$4.48$4.4810$4.423345
1610125020$4.49$4.54$4.49$4.5498$4.427849
1610125080$4.51$4.58$4.51$4.5812$4.428661
1610125140$4.63$4.63$4.63$4.6310$4.429626
1610125260$4.64$4.64$4.64$4.645$4.430129
1610125380$4.63$4.63$4.63$4.632$4.430319
1610125440$4.60$4.60$4.48$4.4874$4.434289
1610125500$4.46$4.49$4.46$4.496$4.434429
1610125560$4.56$4.60$4.56$4.6010$4.435096
1610125680$4.66$4.66$4.66$4.6620$4.437137
1610125800$4.68$4.68$4.68$4.681$4.437247
1610125860$4.70$4.70$4.70$4.707$4.438078
1610125980$4.78$4.80$4.78$4.806$4.439012
1610126040$4.79$4.81$4.79$4.813$4.439495
1610126160$4.84$4.84$4.84$4.8424$4.443777
1610126220$4.85$4.87$4.85$4.8713$4.446133
1610126280$4.89$4.89$4.87$4.8711$4.448276
1610126880$4.76$4.76$4.76$4.761$4.448414
1610127960$4.73$4.73$4.73$4.732$4.448661
1610128080$4.65$4.65$4.65$4.6520$4.450418
1610128800$4.68$4.68$4.68$4.681$4.450518
1610129460$4.67$4.67$4.67$4.671$4.450614
1610129580$4.69$4.69$4.68$4.68972$4.521387
1610129640$4.67$4.67$4.64$4.65264$4.531773
1610129700$4.65$4.66$4.60$4.60264$4.537975
1610130000$4.41$4.41$4.41$4.411$4.537942
1610130060$4.37$4.37$4.37$4.371$4.537897
1610130120$4.28$4.30$4.28$4.303$4.537702
1610130180$4.17$4.17$4.11$4.1187$4.529423
1610130240$4.15$4.17$4.15$4.1799$4.520378
1610130600$4.32$4.32$4.30$4.306$4.520072
1610130840$4.23$4.23$4.23$4.232$4.519927
1610130960$4.17$4.17$4.17$4.172$4.519752
1610131020$4.08$4.08$4.08$4.081$4.519642
1610131140$4.29$4.29$4.29$4.291$4.519584
1610131200$4.18$4.18$4.11$4.116$4.519023
1610131260$4.10$4.10$4.10$4.101$4.518918
1610131320$4.01$4.01$4.01$4.011$4.518791
1610131380$4.01$4.01$4.01$4.011$4.518664
1610131440$4.09$4.09$4.09$4.091$4.518557
1610131500$4.21$4.21$4.21$4.211$4.51848
1610131920$4.33$4.33$4.33$4.331$4.518433
1610132280$4.36$4.36$4.36$4.364$4.518275
1610132400$4.47$4.47$4.47$4.472$4.518251
1610132580$4.41$4.41$4.41$4.4188$4.515929
1610132640$4.39$4.39$4.39$4.3981$4.513491
1610133060$4.43$4.43$4.43$4.4330$4.512897
1610133360$4.39$4.39$4.39$4.395$4.512751
1610133420$4.41$4.41$4.41$4.411$4.512727
1610133600$4.44$4.44$4.44$4.4410$4.512555
1610133660$4.42$4.42$4.42$4.421$4.512533
1610134680$4.50$4.50$4.50$4.501$4.51253
1610134980$4.41$4.41$4.38$4.382$4.512475
1610135160$4.39$4.39$4.39$4.393$4.512388
1610135280$4.44$4.44$4.44$4.441$4.512371
1610135640$4.56$4.56$4.55$4.553$4.5124
1610135700$4.53$4.53$4.53$4.5316$4.512466
1610136000$4.61$4.61$4.61$4.614$4.512558
1610136060$4.65$4.71$4.65$4.7129$4.513832
1610136360$4.67$4.67$4.67$4.673$4.513941
1610136420$4.69$4.69$4.69$4.691$4.513982
1610136480$4.71$4.71$4.71$4.711$4.514027
1610136540$4.77$4.77$4.77$4.771$4.514087
1610137020$4.78$4.78$4.75$4.7511$4.514738
1610137080$4.80$4.80$4.80$4.801$4.514805
1610137140$4.80$4.80$4.80$4.802$4.514937
1610137320$4.79$4.79$4.79$4.793$4.515128
1610137500$4.72$4.72$4.72$4.72166$4.522721
1610137680$4.82$4.82$4.82$4.825$4.523053
1610137860$4.78$4.78$4.78$4.781$4.52311
1610138040$4.85$4.91$4.85$4.9112$4.524036
1610138100$4.89$4.89$4.89$4.895$4.524442
1610138280$4.87$4.87$4.87$4.871$4.524519
1610138340$4.88$4.90$4.88$4.904$4.524843
1610138520$4.90$4.90$4.90$4.905$4.525259
1610138580$4.86$4.86$4.86$4.862$4.525407
1610138760$4.94$4.98$4.94$4.9810$4.526368
1610138820$5.00$5.00$4.96$4.967$4.527082
1610138880$4.96$4.96$4.96$4.965$4.527559
1610138940$4.97$4.97$4.97$4.975$4.528046
1610139000$5.01$5.01$5.00$5.003$4.528362
1610139060$4.95$4.95$4.95$4.951$4.528455
1610139120$4.95$4.95$4.95$4.951$4.528548
1610139180$5.03$5.03$5.03$5.032$4.528768
1610139360$5.03$5.03$5.03$5.031$4.528878
1610139420$5.02$5.02$5.02$5.021$4.528986
1610139480$5.06$5.06$5.06$5.06250$4.556643
1610139540$5.04$5.09$5.04$5.0921$4.558759
1610139600$5.20$5.25$5.20$5.252$4.559035
1610139900$5.18$5.18$5.14$5.1411$4.560378
1610140020$5.16$5.16$5.16$5.163$4.56075
1610140200$5.25$5.25$5.25$5.251$4.560892
1610140260$5.30$5.30$5.30$5.3010$4.562417