QQQ19Feb21C334.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 8, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ19Feb21C334.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1610116320 | $3.01 | $3.01 | $3.01 | $3.01 | 3 | $3.01 |
| 1610116500 | $3.24 | $3.24 | $3.24 | $3.24 | 2 | $3.102 |
| 1610116620 | $3.46 | $3.46 | $3.46 | $3.46 | 17 | $3.378636 |
| 1610117040 | $3.50 | $3.50 | $3.50 | $3.50 | 6 | $3.404642 |
| 1610117220 | $3.29 | $3.29 | $3.29 | $3.29 | 7 | $3.381714 |
| 1610117340 | $3.25 | $3.25 | $3.25 | $3.25 | 1 | $3.378055 |
| 1610118840 | $3.38 | $3.38 | $3.38 | $3.38 | 4 | $3.37825 |
| 1610119380 | $3.19 | $3.24 | $3.19 | $3.24 | 30 | $3.309714 |
| 1610119560 | $3.21 | $3.21 | $3.21 | $3.21 | 5 | $3.303066 |
| 1610120280 | $3.09 | $3.09 | $3.09 | $3.09 | 1 | $3.300263 |
| 1610120520 | $3.28 | $3.28 | $3.28 | $3.28 | 2 | $3.299743 |
| 1610121240 | $3.24 | $3.24 | $3.24 | $3.24 | 1 | $3.298987 |
| 1610122140 | $3.33 | $3.33 | $3.33 | $3.33 | 5 | $3.300833 |
| 1610122200 | $3.32 | $3.32 | $3.32 | $3.32 | 59 | $3.308741 |
| 1610122260 | $3.33 | $3.33 | $3.33 | $3.33 | 7 | $3.309733 |
| 1610122620 | $3.18 | $3.19 | $3.18 | $3.19 | 6 | $3.304807 |
| 1610122800 | $3.24 | $3.24 | $3.24 | $3.24 | 7 | $3.302024 |
| 1610125080 | $3.30 | $3.30 | $3.30 | $3.30 | 5 | $3.301964 |
| 1610127780 | $3.50 | $3.50 | $3.50 | $3.50 | 2 | $3.304294 |
| 1610127960 | $3.46 | $3.46 | $3.46 | $3.46 | 6 | $3.309602 |
| 1610128020 | $3.41 | $3.41 | $3.41 | $3.41 | 20 | $3.319846 |
| 1610128140 | $3.41 | $3.41 | $3.41 | $3.41 | 8 | $3.323382 |
| 1610128440 | $3.45 | $3.45 | $3.45 | $3.45 | 5 | $3.326411 |
| 1610128620 | $3.43 | $3.43 | $3.43 | $3.43 | 1 | $3.326904 |
| 1610130420 | $3.05 | $3.05 | $3.05 | $3.05 | 1 | $3.325592 |
| 1610130660 | $3.08 | $3.08 | $3.08 | $3.08 | 8 | $3.316621 |
| 1610131020 | $2.86 | $2.86 | $2.86 | $2.86 | 1 | $3.314545 |
| 1610131080 | $2.96 | $3.01 | $2.96 | $3.01 | 28 | $3.275927 |
| 1610131200 | $3.01 | $3.01 | $2.96 | $2.96 | 7 | $3.267647 |
| 1610131380 | $2.88 | $2.88 | $2.88 | $2.88 | 2 | $3.26463 |
| 1610131620 | $2.99 | $2.99 | $2.99 | $2.99 | 45 | $3.223708 |
| 1610131680 | $3.04 | $3.04 | $3.04 | $3.04 | 7 | $3.219546 |
| 1610131800 | $3.13 | $3.13 | $3.13 | $3.13 | 5 | $3.218121 |
| 1610132400 | $3.23 | $3.23 | $3.23 | $3.23 | 6 | $3.218343 |
| 1610133240 | $3.14 | $3.14 | $3.14 | $3.14 | 18 | $3.214171 |
| 1610134080 | $3.28 | $3.28 | $3.28 | $3.28 | 2 | $3.214558 |
| 1610135220 | $3.18 | $3.21 | $3.18 | $3.21 | 5 | $3.214318 |
| 1610136060 | $3.39 | $3.39 | $3.39 | $3.39 | 2 | $3.215331 |
| 1610136780 | $3.45 | $3.45 | $3.45 | $3.45 | 250 | $3.313601 |
| 1610136840 | $3.45 | $3.45 | $3.45 | $3.45 | 20 | $3.318022 |
| 1610136900 | $3.46 | $3.46 | $3.46 | $3.46 | 6 | $3.31939 |
| 1610138460 | $3.57 | $3.57 | $3.57 | $3.57 | 5 | $3.321385 |
| 1610138700 | $3.58 | $3.58 | $3.58 | $3.58 | 1 | $3.321796 |
| 1610139180 | $3.64 | $3.64 | $3.64 | $3.64 | 9 | $3.326285 |
| 1610139240 | $3.68 | $3.68 | $3.68 | $3.68 | 17 | $3.335465 |
| 1610139300 | $3.68 | $3.68 | $3.68 | $3.68 | 9 | $3.340135 |
| 1610139480 | $3.67 | $3.67 | $3.67 | $3.67 | 250 | $3.430361 |
| 1610139540 | $3.67 | $3.67 | $3.67 | $3.67 | 20 | $3.435492 |
| 1610139600 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $3.435828 |
| 1610139840 | $3.78 | $3.78 | $3.78 | $3.78 | 8 | $3.438748 |
| 1610139900 | $3.77 | $3.77 | $3.77 | $3.77 | 3 | $3.439799 |