QQQ19Feb21C333.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 8, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ19Feb21C333.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1610116200 | $3.29 | $3.29 | $3.29 | $3.29 | 27 | $3.29 |
| 1610116440 | $3.48 | $3.48 | $3.48 | $3.48 | 3 | $3.309 |
| 1610116920 | $3.78 | $3.78 | $3.78 | $3.78 | 5 | $3.376285 |
| 1610117280 | $3.55 | $3.55 | $3.55 | $3.55 | 6 | $3.401707 |
| 1610117340 | $3.56 | $3.56 | $3.56 | $3.56 | 10 | $3.432745 |
| 1610118120 | $3.65 | $3.65 | $3.65 | $3.65 | 1 | $3.436923 |
| 1610118840 | $3.67 | $3.70 | $3.67 | $3.70 | 14 | $3.48909 |
| 1610119140 | $3.70 | $3.70 | $3.70 | $3.70 | 7 | $3.509315 |
| 1610119380 | $3.52 | $3.52 | $3.51 | $3.52 | 45 | $3.512796 |
| 1610119440 | $3.50 | $3.50 | $3.50 | $3.50 | 48 | $3.509096 |
| 1610119620 | $3.31 | $3.31 | $3.31 | $3.31 | 4 | $3.504411 |
| 1610119800 | $3.45 | $3.45 | $3.45 | $3.45 | 1 | $3.504093 |
| 1610120700 | $3.57 | $3.57 | $3.57 | $3.57 | 1 | $3.504476 |
| 1610120760 | $3.58 | $3.58 | $3.58 | $3.58 | 1 | $3.504913 |
| 1610121300 | $3.57 | $3.57 | $3.57 | $3.57 | 5 | $3.506741 |
| 1610122080 | $3.63 | $3.63 | $3.63 | $3.63 | 15 | $3.516321 |
| 1610122140 | $3.64 | $3.64 | $3.64 | $3.64 | 8 | $3.521243 |
| 1610122980 | $3.53 | $3.53 | $3.53 | $3.53 | 1 | $3.521287 |
| 1610123100 | $3.60 | $3.60 | $3.60 | $3.60 | 1 | $3.521674 |
| 1610125440 | $3.61 | $3.61 | $3.61 | $3.61 | 5 | $3.523798 |
| 1610125740 | $3.67 | $3.70 | $3.67 | $3.68 | 25 | $3.539828 |
| 1610126280 | $3.84 | $3.84 | $3.80 | $3.80 | 2 | $3.542212 |
| 1610126340 | $3.83 | $3.83 | $3.83 | $3.83 | 1 | $3.543432 |
| 1610126760 | $3.73 | $3.73 | $3.73 | $3.73 | 5 | $3.547302 |
| 1610127300 | $3.77 | $3.77 | $3.77 | $3.77 | 1 | $3.548223 |
| 1610127840 | $3.79 | $3.79 | $3.79 | $3.79 | 1 | $3.549218 |
| 1610127960 | $3.74 | $3.74 | $3.74 | $3.74 | 3 | $3.551544 |
| 1610128020 | $3.70 | $3.70 | $3.70 | $3.70 | 2 | $3.552741 |
| 1610128140 | $3.69 | $3.69 | $3.69 | $3.69 | 1 | $3.553293 |
| 1610130240 | $3.24 | $3.24 | $3.24 | $3.24 | 5 | $3.547125 |
| 1610131080 | $3.23 | $3.31 | $3.23 | $3.31 | 13 | $3.533857 |
| 1610131380 | $3.14 | $3.14 | $3.14 | $3.14 | 1 | $3.532388 |
| 1610131500 | $3.25 | $3.25 | $3.25 | $3.25 | 10 | $3.52223 |
| 1610131680 | $3.31 | $3.31 | $3.31 | $3.31 | 6 | $3.517746 |
| 1610131860 | $3.41 | $3.41 | $3.41 | $3.41 | 1 | $3.517368 |
| 1610132280 | $3.41 | $3.41 | $3.41 | $3.41 | 18 | $3.51099 |
| 1610132400 | $3.42 | $3.42 | $3.42 | $3.42 | 20 | $3.505356 |
| 1610132940 | $3.46 | $3.46 | $3.46 | $3.46 | 15 | $3.503343 |
| 1610133120 | $3.49 | $3.49 | $3.48 | $3.48 | 255 | $3.497521 |
| 1610133240 | $3.41 | $3.41 | $3.41 | $3.41 | 19 | $3.494803 |
| 1610133900 | $3.45 | $3.45 | $3.45 | $3.45 | 3 | $3.494585 |
| 1610135880 | $3.62 | $3.63 | $3.62 | $3.63 | 10 | $3.49664 |
| 1610136000 | $3.62 | $3.62 | $3.62 | $3.62 | 26 | $3.501566 |
| 1610136060 | $3.70 | $3.70 | $3.70 | $3.70 | 5 | $3.503079 |
| 1610136300 | $3.66 | $3.66 | $3.66 | $3.66 | 6 | $3.504501 |
| 1610136540 | $3.73 | $3.76 | $3.73 | $3.76 | 2 | $3.505225 |
| 1610136780 | $3.73 | $3.73 | $3.73 | $3.73 | 250 | $3.566706 |
| 1610136840 | $3.73 | $3.73 | $3.73 | $3.73 | 20 | $3.570203 |
| 1610137020 | $3.76 | $3.76 | $3.76 | $3.76 | 46 | $3.579112 |
| 1610137320 | $3.75 | $3.75 | $3.75 | $3.75 | 4 | $3.579806 |
| 1610138040 | $3.85 | $3.85 | $3.85 | $3.85 | 10 | $3.582525 |
| 1610138280 | $3.84 | $3.84 | $3.84 | $3.84 | 5 | $3.583813 |
| 1610138340 | $3.84 | $3.84 | $3.84 | $3.84 | 2 | $3.584325 |
| 1610138880 | $3.92 | $3.92 | $3.92 | $3.92 | 32 | $3.594724 |
| 1610138940 | $3.92 | $3.92 | $3.92 | $3.92 | 6 | $3.596602 |
| 1610139120 | $3.95 | $3.95 | $3.95 | $3.95 | 6 | $3.598631 |
| 1610139180 | $3.95 | $3.95 | $3.95 | $3.95 | 5 | $3.600304 |
| 1610139240 | $3.99 | $4.01 | $3.99 | $4.00 | 16 | $3.606228 |
| 1610139300 | $3.97 | $3.97 | $3.95 | $3.95 | 6 | $3.608246 |
| 1610140020 | $4.07 | $4.07 | $4.07 | $4.07 | 27 | $3.61959 |