QQQ21Jan22P370.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21Jan22P370.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961060 | $1.13 | $1.13 | $1.09 | $1.09 | 21 | $1.101428 |
| 1640961120 | $1.07 | $1.12 | $1.07 | $1.12 | 66 | $1.095402 |
| 1640962080 | $1.20 | $1.20 | $1.20 | $1.20 | 50 | $1.133576 |
| 1640962140 | $1.22 | $1.22 | $1.22 | $1.22 | 3 | $1.135428 |
| 1640962380 | $1.15 | $1.16 | $1.15 | $1.16 | 2 | $1.135704 |
| 1640962560 | $1.11 | $1.11 | $1.11 | $1.11 | 2 | $1.135347 |
| 1640962740 | $1.16 | $1.18 | $1.16 | $1.18 | 6 | $1.137 |
| 1640963040 | $1.25 | $1.25 | $1.25 | $1.25 | 1 | $1.137748 |
| 1640963160 | $1.19 | $1.19 | $1.19 | $1.19 | 1 | $1.138092 |
| 1640963700 | $1.17 | $1.17 | $1.17 | $1.17 | 4 | $1.13891 |
| 1640963820 | $1.14 | $1.14 | $1.14 | $1.14 | 20 | $1.139034 |
| 1640964480 | $1.18 | $1.18 | $1.18 | $1.18 | 3 | $1.13972 |
| 1640964720 | $1.15 | $1.15 | $1.15 | $1.15 | 1 | $1.139777 |
| 1640964780 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $1.139944 |
| 1640964840 | $1.19 | $1.20 | $1.18 | $1.20 | 7 | $1.141808 |
| 1640964900 | $1.21 | $1.21 | $1.21 | $1.21 | 11 | $1.145577 |
| 1640965320 | $1.21 | $1.21 | $1.21 | $1.21 | 2 | $1.146218 |
| 1640965560 | $1.19 | $1.19 | $1.19 | $1.19 | 5 | $1.147281 |
| 1640965860 | $1.25 | $1.25 | $1.25 | $1.25 | 1 | $1.147777 |
| 1640966760 | $1.19 | $1.20 | $1.19 | $1.20 | 3 | $1.148428 |
| 1640967120 | $1.18 | $1.18 | $1.18 | $1.18 | 1 | $1.148578 |
| 1640967540 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.148537 |
| 1640967600 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.148497 |
| 1640967780 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.148457 |
| 1640967900 | $1.12 | $1.12 | $1.12 | $1.12 | 5 | $1.147808 |
| 1640968200 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $1.147545 |
| 1640968740 | $1.10 | $1.10 | $1.10 | $1.10 | 5 | $1.146488 |
| 1640968860 | $1.11 | $1.11 | $1.10 | $1.10 | 6 | $1.145411 |
| 1640969220 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $1.145129 |
| 1640969640 | $1.14 | $1.14 | $1.14 | $1.14 | 3 | $1.145063 |
| 1640969700 | $1.13 | $1.13 | $1.13 | $1.13 | 3 | $1.144873 |
| 1640970120 | $1.14 | $1.14 | $1.11 | $1.11 | 12 | $1.14344 |
| 1640971080 | $1.16 | $1.16 | $1.16 | $1.16 | 6 | $1.143828 |
| 1640971140 | $1.18 | $1.18 | $1.18 | $1.18 | 5 | $1.144521 |
| 1640971320 | $1.17 | $1.17 | $1.17 | $1.17 | 5 | $1.145 |
| 1640971500 | $1.12 | $1.12 | $1.12 | $1.12 | 5 | $1.144538 |
| 1640972160 | $1.11 | $1.11 | $1.11 | $1.11 | 3 | $1.14416 |
| 1640972400 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.14389 |
| 1640972520 | $1.06 | $1.07 | $1.05 | $1.05 | 1,500 | $1.072253 |
| 1640972940 | $1.12 | $1.12 | $1.12 | $1.12 | 1 | $1.07228 |
| 1640973120 | $1.09 | $1.09 | $1.09 | $1.09 | 6 | $1.07234 |
| 1640973300 | $1.09 | $1.09 | $1.09 | $1.09 | 23 | $1.072565 |
| 1640973360 | $1.08 | $1.08 | $1.08 | $1.08 | 10 | $1.072606 |
| 1640973540 | $1.05 | $1.05 | $1.04 | $1.04 | 10 | $1.072465 |
| 1640973960 | $1.05 | $1.05 | $1.05 | $1.05 | 10 | $1.072343 |
| 1640974080 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.072331 |
| 1640974260 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.072324 |
| 1640974680 | $1.05 | $1.05 | $1.05 | $1.05 | 13 | $1.072167 |
| 1640975040 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.072102 |
| 1640975460 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.072037 |
| 1640975580 | $1.05 | $1.05 | $1.05 | $1.05 | 47 | $1.071497 |
| 1640975820 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.071491 |
| 1640976000 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.07149 |
| 1640976060 | $1.09 | $1.09 | $1.09 | $1.09 | 10 | $1.071586 |
| 1640976720 | $1.08 | $1.08 | $1.08 | $1.08 | 2 | $1.071595 |
| 1640977500 | $1.05 | $1.05 | $1.05 | $1.05 | 2 | $1.071572 |
| 1640977620 | $1.04 | $1.04 | $1.04 | $1.04 | 1 | $1.071556 |
| 1640978100 | $1.08 | $1.08 | $1.08 | $1.08 | 120 | $1.072049 |
| 1640978160 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $1.072058 |
| 1640979000 | $1.07 | $1.07 | $1.07 | $1.07 | 20 | $1.072038 |
| 1640979300 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.07198 |
| 1640979780 | $1.04 | $1.04 | $1.04 | $1.04 | 5 | $1.071904 |
| 1640981580 | $1.07 | $1.07 | $1.07 | $1.07 | 200 | $1.071737 |
| 1640982000 | $1.07 | $1.07 | $1.07 | $1.07 | 2 | $1.071736 |
| 1640982420 | $1.08 | $1.08 | $1.05 | $1.05 | 1,020 | $1.071213 |
| 1640982600 | $1.04 | $1.04 | $1.04 | $1.04 | 1 | $1.071204 |
| 1640983080 | $1.10 | $1.10 | $1.10 | $1.10 | 2 | $1.071221 |
| 1640983140 | $1.10 | $1.10 | $1.10 | $1.10 | 299 | $1.073602 |
| 1640983920 | $1.15 | $1.15 | $1.15 | $1.15 | 1 | $1.073623 |
| 1640983980 | $1.17 | $1.17 | $1.17 | $1.17 | 5 | $1.073756 |
| 1640984040 | $1.19 | $1.21 | $1.19 | $1.19 | 56 | $1.075554 |
| 1640984220 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.075588 |
| 1640984280 | $1.19 | $1.19 | $1.19 | $1.19 | 5 | $1.075744 |
| 1640984400 | $1.09 | $1.09 | $1.09 | $1.09 | 2 | $1.075751 |
| 1640984460 | $1.15 | $1.15 | $1.15 | $1.15 | 1 | $1.075772 |