QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306660$0.76$0.76$0.76$0.7610$0.76
1641307380$0.77$0.77$0.77$0.773$0.762307
1641307500$0.74$0.74$0.74$0.7415$0.750357
1641307920$0.80$0.80$0.80$0.803$0.755161
1641308220$0.78$0.78$0.78$0.781$0.755937
1641308520$0.83$0.83$0.83$0.831$0.758181
1641308760$0.86$0.86$0.84$0.8451$0.819761
1641309000$0.81$0.81$0.81$0.811$0.819647
1641309060$0.83$0.83$0.83$0.831$0.819767
1641309120$0.83$0.83$0.83$0.836$0.820434
1641309360$0.89$0.89$0.89$0.891$0.821182
1641309540$0.90$0.90$0.90$0.9020$0.835132
1641309600$0.87$0.87$0.87$0.872$0.835739
1641309720$0.87$0.87$0.87$0.871$0.836034
1641309900$0.89$0.89$0.89$0.893$0.837394
1641310020$0.89$0.89$0.89$0.891$0.837833
1641310140$0.87$0.87$0.83$0.832$0.838032
1641310200$0.84$0.84$0.84$0.841$0.838048
1641310260$0.84$0.84$0.83$0.8381$0.838774
1641310320$0.85$0.86$0.85$0.864$0.839134
1641310380$0.86$0.86$0.86$0.861$0.839234
1641310440$0.92$0.92$0.92$0.921$0.839619
1641310500$0.91$0.91$0.91$0.919$0.842511
1641310620$0.95$0.98$0.95$0.9811$0.848347
1641310680$1.02$1.02$1.01$1.012$0.849784
1641310800$1.02$1.02$1.02$1.021$0.850515
1641310860$0.98$0.98$0.98$0.9820$0.86075
1641310980$1.02$1.02$0.99$0.9912$0.86683
1641311040$1.07$1.07$1.07$1.0712$0.875631
1641311100$1.01$1.01$1.01$1.015$0.878014
1641311160$1.05$1.05$1.05$1.058$0.882758
1641311280$0.98$0.98$0.98$0.9850$0.897058
1641311340$1.01$1.01$1.01$1.013$0.898046
1641311400$1.01$1.01$1.01$1.011$0.898372
1641311580$1.06$1.07$1.06$1.073$0.899827
1641311700$1.13$1.13$1.13$1.135$0.903096
1641311760$1.18$1.18$1.18$1.1810$0.910745
1641311820$1.19$1.19$1.19$1.191$0.911515
1641312000$1.22$1.30$1.22$1.3023$0.930984
1641312060$1.30$1.35$1.30$1.354$0.935153
1641312180$1.35$1.43$1.35$1.4312$0.948781
1641312240$1.35$1.39$1.33$1.3326$0.973294
1641312360$1.30$1.30$1.26$1.2811$0.980888
1641312420$1.32$1.32$1.32$1.3210$0.98844
1641312540$1.31$1.31$1.31$1.3115$0.998836
1641312600$1.31$1.31$1.28$1.2814$1.007447
1641312660$1.32$1.34$1.32$1.342$1.008791
1641312960$1.29$1.32$1.29$1.306$1.012407
1641313020$1.31$1.33$1.30$1.3319$1.023821
1641313080$1.25$1.25$1.24$1.248$1.027251
1641313140$1.22$1.23$1.22$1.2316$1.033194
1641313260$1.22$1.22$1.21$1.2124$1.041229
1641313320$1.24$1.24$1.24$1.241$1.041588
1641313380$1.26$1.26$1.26$1.264$1.043154
1641313440$1.33$1.33$1.33$1.332$1.044178
1641313500$1.32$1.34$1.31$1.3119$1.053264
1641313560$1.31$1.31$1.31$1.3110$1.057623
1641313620$1.29$1.29$1.29$1.291$1.058016
1641313860$1.24$1.24$1.24$1.2418$1.063404
1641313980$1.26$1.26$1.24$1.2411$1.066736
1641314040$1.20$1.20$1.18$1.1813$1.069319
1641314100$1.19$1.19$1.16$1.165$1.070078
1641314220$1.12$1.12$1.12$1.126$1.070544
1641314280$1.12$1.12$1.12$1.123$1.070773
1641314400$1.11$1.11$1.11$1.113$1.070955
1641314760$1.05$1.05$1.05$1.051$1.070923
1641314820$1.03$1.03$1.03$1.036$1.070548
1641314940$1.07$1.07$1.07$1.075$1.070544
1641315060$1.06$1.06$1.06$1.0610$1.070387
1641315120$1.09$1.12$1.09$1.1223$1.071815
1641315180$1.12$1.12$1.12$1.125$1.07216
1641315300$1.08$1.08$1.08$1.085$1.072215
1641315360$1.07$1.07$1.07$1.071$1.072212
1641315420$1.08$1.13$1.08$1.1314$1.073018
1641315480$1.16$1.16$1.16$1.1610$1.074211
1641315720$1.19$1.19$1.19$1.196$1.075156
1641316080$1.20$1.20$1.19$1.208$1.076433
1641316260$1.18$1.18$1.18$1.185$1.077125
1641316320$1.16$1.16$1.16$1.161$1.077236
1641317040$1.15$1.15$1.15$1.1510$1.078194
1641317100$1.14$1.14$1.14$1.142$1.078357
1641317160$1.14$1.14$1.14$1.141$1.078438
1641317460$1.16$1.16$1.16$1.1610$1.079494
1641317640$1.16$1.16$1.16$1.161$1.079598
1641318180$1.19$1.19$1.18$1.185$1.080257
1641318360$1.15$1.15$1.15$1.154$1.080613
1641318480$1.19$1.19$1.19$1.191$1.080753
1641318660$1.18$1.19$1.18$1.1951$1.087422
1641318780$1.19$1.20$1.19$1.2017$1.089659
1641318960$1.23$1.23$1.23$1.231$1.089823
1641319020$1.23$1.25$1.23$1.2524$1.094121
1641319200$1.25$1.27$1.25$1.274$1.094852
1641319260$1.27$1.27$1.26$1.2690$1.111
1641319500$1.20$1.21$1.20$1.212$1.111193
1641320100$1.18$1.18$1.18$1.183$1.111405
1641320460$1.25$1.25$1.25$1.2510$1.112812
1641320820$1.18$1.18$1.18$1.183$1.113016
1641321000$1.24$1.29$1.24$1.2948$1.120588
1641321480$1.27$1.27$1.27$1.2712$1.122299
1641321900$1.23$1.23$1.23$1.231$1.122402
1641322320$1.28$1.31$1.28$1.2924$1.12615
1641322440$1.30$1.32$1.30$1.328$1.127502
1641322500$1.32$1.33$1.32$1.3312$1.12967
1641322560$1.33$1.34$1.33$1.3476$1.142917
1641322620$1.37$1.39$1.37$1.3793$1.159984
1641322680$1.36$1.36$1.36$1.365$1.160773
1641322740$1.38$1.38$1.38$1.381$1.160946
1641322980$1.30$1.30$1.30$1.302$1.161165
1641323040$1.28$1.28$1.28$1.284$1.161538
1641323160$1.27$1.27$1.26$1.264$1.16187
1641323640$1.26$1.26$1.26$1.261$1.161946
1641323760$1.24$1.24$1.23$1.232$1.16206
1641323880$1.23$1.23$1.23$1.231$1.162113
1641324060$1.24$1.24$1.24$1.242$1.162235
1641324480$1.25$1.27$1.25$1.277$1.162804
1641324720$1.13$1.13$1.13$1.136$1.162652
1641324780$1.11$1.12$1.11$1.1210$1.162287
1641324960$1.14$1.15$1.14$1.156$1.162223
1641325080$1.15$1.15$1.15$1.151$1.162214
1641325260$1.12$1.12$1.11$1.115$1.162024
1641325440$1.11$1.11$1.11$1.111$1.161984
1641325560$1.10$1.10$1.09$1.0951$1.159671
1641325620$1.11$1.11$1.09$1.095$1.159433
1641325860$1.10$1.10$1.10$1.101$1.159389
1641326280$1.09$1.09$1.09$1.091$1.159339
1641326400$1.08$1.08$1.08$1.081$1.159282
1641326460$1.08$1.08$1.08$1.085$1.158995
1641326640$1.04$1.04$1.04$1.042$1.158823
1641326700$1.04$1.04$1.04$1.041$1.158738
1641326820$1.05$1.05$1.05$1.052$1.158581
1641327180$1.01$1.03$1.01$1.032$1.158382
1641327480$1.03$1.03$1.03$1.032$1.158198
1641327660$1.00$1.00$1.00$1.0080$1.149606
1641327720$1.02$1.02$1.02$1.021$1.149518
1641327840$1.02$1.02$1.02$1.0210$1.148645
1641328080$1.00$1.00$1.00$1.001$1.148545
1641328140$0.98$1.00$0.98$1.008$1.147682
1641328380$1.00$1.00$1.00$1.0050$1.142896
1641328440$1.01$1.01$1.01$1.0180$1.136346
1641328740$1.00$1.00$1.00$1.008$1.135677
1641329100$1.05$1.06$1.05$1.063$1.135526
1641329340$1.03$1.03$1.03$1.03200$1.124018
1641329580$1.01$1.01$1.01$1.011$1.123956
1641329640$1.01$1.04$1.01$1.04102$1.119504
1641329700$1.04$1.04$1.02$1.02120$1.113894
1641329940$1.03$1.05$1.03$1.05403$1.100581
1641330000$1.07$1.07$1.07$1.075$1.100519
1641330720$1.09$1.09$1.09$1.0910$1.100476
1641330780$1.06$1.06$1.06$1.062$1.100444