QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$1.00$1.00$0.99$0.992$0.995
1641220260$0.87$0.87$0.86$0.8631$0.868484
1641220380$0.86$0.86$0.86$0.861$0.868235
1641220560$0.84$0.84$0.84$0.841$0.867428
1641220620$0.82$0.82$0.79$0.806$0.858292
1641220680$0.80$0.80$0.80$0.808$0.848775
1641220800$0.83$0.83$0.83$0.831$0.8484
1641220980$0.83$0.83$0.83$0.8310$0.845333
1641221100$0.86$0.86$0.86$0.862$0.845806
1641221220$0.94$0.97$0.94$0.974$0.852878
1641221280$0.99$1.03$0.98$1.0318$0.882261
1641221340$1.08$1.08$1.08$1.0810$0.903297
1641221400$1.07$1.11$1.07$1.11113$0.996521
1641221520$1.07$1.10$1.07$1.106$0.999154
1641221640$1.11$1.11$1.11$1.114$1.001198
1641221700$1.13$1.16$1.13$1.165$1.004369
1641221880$1.08$1.08$1.08$1.083$1.005377
1641222000$1.10$1.10$1.10$1.102$1.006211
1641222120$1.00$1.00$1.00$1.002$1.006157
1641222180$0.97$0.98$0.97$0.9812$1.004771
1641222240$0.96$0.96$0.96$0.965$1.003861
1641222300$0.97$0.99$0.97$0.993$1.003534
1641222540$1.02$1.02$1.02$1.0240$1.005813
1641222840$0.91$0.91$0.91$0.911$1.005482
1641223620$0.82$0.83$0.82$0.832,000$0.847855
1641223680$0.82$0.82$0.82$0.821$0.847843
1641223740$0.83$0.83$0.83$0.8310$0.847766
1641223860$0.83$0.83$0.83$0.831$0.847758
1641223920$0.84$0.84$0.84$0.841$0.847755
1641224640$0.85$0.85$0.85$0.85100$0.847848
1641224760$0.83$0.83$0.80$0.806$0.847741
1641224880$0.83$0.84$0.83$0.842$0.847731
1641224940$0.81$0.81$0.81$0.817,000$0.819666
1641225300$0.84$0.84$0.84$0.8410$0.819687
1641225540$0.81$0.81$0.81$0.811$0.819686
1641225780$0.84$0.84$0.84$0.842$0.819691
1641225840$0.83$0.84$0.83$0.848$0.819705
1641225960$0.81$0.81$0.81$0.817$0.819698
1641227280$0.89$0.89$0.89$0.891$0.819705
1641227400$0.89$0.89$0.89$0.891$0.819712
1641227640$0.89$0.89$0.89$0.891$0.81972
1641227820$0.96$0.96$0.96$0.965$0.819794
1641227880$0.95$0.95$0.95$0.95500$0.826339
1641228000$0.96$0.96$0.96$0.969$0.82646
1641228240$0.90$0.90$0.90$0.901$0.826467
1641228360$0.89$0.89$0.89$0.892$0.82648
1641228840$0.91$0.91$0.91$0.913$0.826505
1641230160$0.89$0.89$0.88$0.886$0.826538
1641230220$0.87$0.87$0.87$0.872$0.826547
1641230700$0.84$0.84$0.84$0.845$0.826554
1641230760$0.85$0.85$0.85$0.851$0.826556
1641231540$0.85$0.85$0.85$0.852$0.826561
1641231720$0.84$0.84$0.84$0.845$0.826568
1641232200$0.83$0.83$0.83$0.831$0.826568
1641232380$0.83$0.83$0.83$0.831$0.826568
1641232680$0.84$0.84$0.84$0.843$0.826572
1641232860$0.85$0.85$0.85$0.851$0.826575
1641233160$0.85$0.85$0.85$0.8510$0.826598
1641233580$0.82$0.82$0.82$0.821$0.826598
1641233880$0.82$0.82$0.82$0.825$0.826594
1641234660$0.83$0.83$0.83$0.831$0.826595
1641235200$0.82$0.82$0.81$0.8115$0.82658
1641235260$0.80$0.80$0.80$0.8026$0.826511
1641235320$0.80$0.80$0.80$0.803$0.826503
1641236100$0.79$0.79$0.79$0.791$0.826499
1641236160$0.78$0.78$0.78$0.781$0.826495
1641236220$0.77$0.77$0.77$0.774$0.826472
1641236400$0.78$0.78$0.78$0.7850$0.826242
1641236880$0.77$0.77$0.77$0.7710$0.826187
1641237000$0.77$0.77$0.77$0.771$0.826181
1641238080$0.77$0.77$0.77$0.772$0.82617
1641238140$0.78$0.78$0.78$0.781$0.826166
1641238740$0.78$0.78$0.78$0.781$0.826161
1641238920$0.75$0.75$0.75$0.751$0.826153
1641238980$0.75$0.75$0.75$0.753$0.826131
1641239040$0.74$0.74$0.74$0.743$0.826105
1641239760$0.75$0.75$0.75$0.755$0.826068
1641239880$0.75$0.75$0.75$0.751$0.82606
1641240000$0.74$0.74$0.74$0.741$0.826052
1641240240$0.75$0.75$0.75$0.755$0.826014
1641240300$0.74$0.74$0.74$0.741$0.826006
1641240780$0.73$0.73$0.73$0.735$0.825958
1641241200$0.77$0.77$0.77$0.77200$0.824877
1641241320$0.79$0.79$0.79$0.79205$0.824199
1641241800$0.79$0.79$0.79$0.79100$0.823878
1641242040$0.79$0.79$0.79$0.791$0.823875
1641242100$0.78$0.78$0.78$0.781$0.823871
1641242580$0.84$0.84$0.84$0.845$0.823878
1641243180$0.80$0.80$0.80$0.8050$0.823767
1641243300$0.80$0.80$0.80$0.802$0.823762
1641243360$0.81$0.81$0.81$0.814$0.823757
1641243600$0.78$0.78$0.78$0.781$0.823753