QQQ21Jan22P370.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21Jan22P370.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565980 | $2.98 | $3.04 | $2.98 | $3.04 | 4 | $2.995 |
| 1641566100 | $3.30 | $3.30 | $3.16 | $3.16 | 17 | $3.184761 |
| 1641566160 | $3.28 | $3.28 | $3.28 | $3.28 | 22 | $3.233488 |
| 1641566220 | $3.50 | $3.50 | $3.44 | $3.44 | 10 | $3.278113 |
| 1641566280 | $3.41 | $3.43 | $3.33 | $3.33 | 15 | $3.303088 |
| 1641566340 | $3.33 | $3.33 | $3.09 | $3.09 | 5 | $3.29178 |
| 1641566400 | $2.97 | $2.97 | $2.97 | $2.97 | 7 | $3.263625 |
| 1641566580 | $2.78 | $2.78 | $2.60 | $2.60 | 4 | $3.237738 |
| 1641566640 | $2.48 | $2.54 | $2.43 | $2.43 | 8 | $3.170434 |
| 1641566760 | $2.45 | $2.46 | $2.44 | $2.45 | 67 | $2.865031 |
| 1641566820 | $2.49 | $2.52 | $2.49 | $2.52 | 386 | $2.606733 |
| 1641566880 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $2.606868 |
| 1641566940 | $2.61 | $2.61 | $2.61 | $2.61 | 1 | $2.606873 |
| 1641567060 | $2.64 | $2.64 | $2.64 | $2.64 | 10 | $2.607468 |
| 1641567120 | $2.60 | $2.60 | $2.60 | $2.60 | 20 | $2.607209 |
| 1641567360 | $2.34 | $2.46 | $2.34 | $2.45 | 42 | $2.593311 |
| 1641567420 | $2.43 | $2.43 | $2.39 | $2.39 | 20 | $2.587496 |
| 1641567540 | $2.38 | $2.38 | $2.38 | $2.38 | 1 | $2.587171 |
| 1641567600 | $2.65 | $2.65 | $2.64 | $2.65 | 66 | $2.592818 |
| 1641567660 | $2.62 | $2.62 | $2.60 | $2.60 | 53 | $2.594637 |
| 1641567840 | $2.63 | $2.70 | $2.63 | $2.70 | 4 | $2.595045 |
| 1641567900 | $2.82 | $2.83 | $2.81 | $2.83 | 105 | $2.623433 |
| 1641568020 | $2.81 | $2.81 | $2.81 | $2.81 | 150 | $2.650923 |
| 1641568080 | $2.96 | $2.96 | $2.95 | $2.96 | 8 | $2.653323 |
| 1641568260 | $3.10 | $3.10 | $2.94 | $2.94 | 25 | $2.661008 |
| 1641568320 | $2.85 | $2.85 | $2.85 | $2.85 | 10 | $2.662789 |
| 1641568440 | $2.82 | $2.87 | $2.82 | $2.87 | 2 | $2.663132 |
| 1641568740 | $3.14 | $3.14 | $3.14 | $3.14 | 4 | $2.66492 |
| 1641568800 | $3.28 | $3.28 | $3.28 | $3.28 | 10 | $2.670631 |
| 1641568860 | $3.34 | $3.38 | $3.34 | $3.38 | 3 | $2.672564 |
| 1641568920 | $3.31 | $3.31 | $3.30 | $3.30 | 4 | $2.674907 |
| 1641568980 | $3.17 | $3.17 | $3.17 | $3.17 | 2 | $2.675819 |
| 1641569040 | $3.27 | $3.27 | $3.27 | $3.27 | 40 | $2.696927 |
| 1641569100 | $3.21 | $3.21 | $3.19 | $3.19 | 7 | $2.699991 |
| 1641569160 | $3.13 | $3.13 | $3.11 | $3.12 | 106 | $2.735907 |
| 1641569220 | $3.15 | $3.15 | $3.15 | $3.15 | 1 | $2.736241 |
| 1641569280 | $3.16 | $3.16 | $3.16 | $3.16 | 1 | $2.736583 |
| 1641569400 | $3.32 | $3.32 | $3.32 | $3.32 | 1 | $2.737053 |
| 1641569460 | $3.17 | $3.22 | $3.16 | $3.22 | 16 | $2.742488 |
| 1641569580 | $3.18 | $3.20 | $3.18 | $3.20 | 42 | $2.757238 |
| 1641569640 | $3.24 | $3.24 | $3.23 | $3.23 | 4 | $2.758711 |
| 1641569820 | $3.43 | $3.43 | $3.43 | $3.43 | 5 | $2.761275 |
| 1641569940 | $3.65 | $3.71 | $3.65 | $3.71 | 359 | $2.965413 |
| 1641570000 | $3.69 | $3.72 | $3.56 | $3.59 | 36 | $2.980129 |
| 1641570060 | $3.68 | $3.69 | $3.67 | $3.69 | 80 | $3.011446 |
| 1641570120 | $3.70 | $3.79 | $3.70 | $3.75 | 2,144 | $3.41406 |
| 1641570240 | $3.96 | $4.00 | $3.96 | $4.00 | 10 | $3.415487 |
| 1641570300 | $4.02 | $4.02 | $3.99 | $3.99 | 501 | $3.480335 |
| 1641570360 | $4.05 | $4.11 | $4.03 | $4.03 | 7 | $3.481268 |
| 1641570420 | $4.12 | $4.12 | $4.11 | $4.11 | 15 | $3.4834 |
| 1641570480 | $4.15 | $4.21 | $4.15 | $4.17 | 31 | $3.488176 |
| 1641570540 | $4.11 | $4.25 | $4.11 | $4.24 | 1,683 | $3.67014 |
| 1641570600 | $4.24 | $4.24 | $4.24 | $4.24 | 10 | $3.671062 |
| 1641570660 | $4.25 | $4.40 | $4.25 | $4.40 | 7 | $3.671852 |
| 1641570720 | $4.47 | $4.62 | $4.47 | $4.62 | 286 | $3.708979 |
| 1641570780 | $4.62 | $4.62 | $4.46 | $4.48 | 13 | $3.710563 |
| 1641570840 | $4.37 | $4.37 | $4.27 | $4.27 | 10 | $3.711482 |
| 1641570900 | $4.28 | $4.44 | $4.24 | $4.24 | 48 | $3.715861 |
| 1641570960 | $4.17 | $4.17 | $4.13 | $4.13 | 11 | $3.716597 |
| 1641571020 | $3.99 | $4.01 | $3.96 | $3.99 | 353 | $3.730669 |
| 1641571080 | $3.98 | $4.06 | $3.98 | $4.05 | 39 | $3.732423 |
| 1641571140 | $4.12 | $4.12 | $4.06 | $4.06 | 3 | $3.732575 |
| 1641571200 | $4.06 | $4.15 | $3.99 | $4.02 | 327 | $3.747103 |
| 1641571260 | $4.04 | $4.04 | $3.92 | $3.92 | 81 | $3.749565 |
| 1641571320 | $4.03 | $4.03 | $4.03 | $4.03 | 4 | $3.749717 |
| 1641571380 | $4.08 | $4.20 | $4.08 | $4.20 | 7 | $3.750063 |
| 1641571440 | $4.25 | $4.25 | $4.15 | $4.16 | 232 | $3.762329 |
| 1641571500 | $4.18 | $4.18 | $4.18 | $4.18 | 2 | $3.762439 |
| 1641571560 | $4.10 | $4.11 | $4.10 | $4.11 | 7 | $3.762752 |
| 1641571620 | $4.03 | $4.03 | $3.89 | $3.89 | 33 | $3.763684 |
| 1641571680 | $3.89 | $3.89 | $3.84 | $3.86 | 12 | $3.763836 |
| 1641571740 | $3.91 | $3.92 | $3.91 | $3.91 | 5 | $3.763933 |
| 1641571800 | $4.02 | $4.13 | $4.02 | $4.13 | 4 | $3.764086 |
| 1641571860 | $4.03 | $4.10 | $4.03 | $4.10 | 401 | $3.778795 |
| 1641571920 | $4.07 | $4.07 | $4.07 | $4.07 | 93 | $3.782113 |
| 1641571980 | $3.88 | $3.99 | $3.88 | $3.99 | 101 | $3.783322 |
| 1641572040 | $3.94 | $3.94 | $3.94 | $3.94 | 1 | $3.783341 |
| 1641572100 | $3.93 | $3.95 | $3.91 | $3.92 | 7 | $3.783462 |
| 1641572160 | $3.90 | $3.90 | $3.90 | $3.90 | 2 | $3.78349 |
| 1641572220 | $4.25 | $4.25 | $4.25 | $4.25 | 10 | $3.784053 |
| 1641572280 | $4.25 | $4.25 | $4.25 | $4.25 | 4 | $3.784278 |
| 1641572340 | $4.27 | $4.31 | $4.27 | $4.31 | 22 | $3.785574 |
| 1641572400 | $4.27 | $4.27 | $4.27 | $4.27 | 1 | $3.785632 |
| 1641572460 | $4.14 | $4.14 | $4.09 | $4.09 | 2 | $3.785711 |
| 1641572520 | $4.09 | $4.09 | $4.00 | $4.00 | 8 | $3.78595 |
| 1641572580 | $3.98 | $3.98 | $3.94 | $3.94 | 31 | $3.786661 |
| 1641572700 | $3.91 | $3.91 | $3.85 | $3.85 | 2 | $3.786684 |
| 1641572760 | $3.82 | $3.82 | $3.82 | $3.82 | 2 | $3.786692 |
| 1641572820 | $3.73 | $3.73 | $3.73 | $3.73 | 1 | $3.786685 |
| 1641572880 | $3.73 | $3.77 | $3.73 | $3.77 | 38 | $3.786519 |
| 1641572940 | $3.60 | $3.60 | $3.60 | $3.60 | 1 | $3.786497 |
| 1641573000 | $3.60 | $3.74 | $3.60 | $3.74 | 11 | $3.786303 |
| 1641573060 | $3.68 | $3.68 | $3.68 | $3.68 | 3 | $3.786265 |
| 1641573120 | $3.70 | $3.70 | $3.70 | $3.70 | 1 | $3.786254 |
| 1641573300 | $3.53 | $3.53 | $3.53 | $3.53 | 1 | $3.786224 |
| 1641573360 | $3.58 | $3.58 | $3.58 | $3.58 | 1 | $3.786199 |
| 1641573480 | $3.52 | $3.60 | $3.52 | $3.60 | 4 | $3.786101 |
| 1641573600 | $3.66 | $3.66 | $3.63 | $3.63 | 15 | $3.785859 |
| 1641573660 | $3.58 | $3.58 | $3.58 | $3.58 | 35 | $3.785008 |
| 1641573720 | $3.56 | $3.56 | $3.56 | $3.56 | 15 | $3.78461 |
| 1641573780 | $3.65 | $3.68 | $3.65 | $3.68 | 4 | $3.784551 |
| 1641573840 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $3.784546 |
| 1641574020 | $3.53 | $3.53 | $3.53 | $3.53 | 5 | $3.784397 |
| 1641574080 | $3.39 | $3.39 | $3.39 | $3.39 | 5 | $3.784164 |
| 1641574200 | $3.27 | $3.33 | $3.25 | $3.33 | 139 | $3.776198 |
| 1641574260 | $3.35 | $3.35 | $3.35 | $3.35 | 3 | $3.77605 |
| 1641574500 | $3.15 | $3.15 | $3.14 | $3.14 | 3 | $3.775831 |
| 1641574680 | $3.30 | $3.30 | $3.30 | $3.30 | 1 | $3.775776 |
| 1641574800 | $3.31 | $3.31 | $3.31 | $3.31 | 20 | $3.774701 |
| 1641574980 | $3.48 | $3.48 | $3.46 | $3.46 | 10 | $3.774345 |
| 1641575040 | $3.45 | $3.45 | $3.45 | $3.45 | 1 | $3.774308 |
| 1641575220 | $3.50 | $3.50 | $3.48 | $3.48 | 7 | $3.774084 |
| 1641575280 | $3.45 | $3.45 | $3.35 | $3.35 | 4 | $3.773912 |
| 1641575760 | $3.32 | $3.41 | $3.32 | $3.41 | 4 | $3.773713 |
| 1641575940 | $3.52 | $3.52 | $3.52 | $3.52 | 20 | $3.773131 |
| 1641576000 | $3.69 | $3.69 | $3.69 | $3.69 | 30 | $3.772845 |
| 1641576060 | $3.67 | $3.67 | $3.67 | $3.67 | 1,000 | $3.762285 |
| 1641576300 | $3.62 | $3.62 | $3.62 | $3.62 | 1 | $3.762271 |
| 1641576360 | $3.64 | $3.65 | $3.64 | $3.65 | 12 | $3.762131 |
| 1641576480 | $3.65 | $3.66 | $3.65 | $3.66 | 2 | $3.762109 |
| 1641576660 | $3.68 | $3.68 | $3.68 | $3.68 | 2 | $3.762093 |
| 1641577020 | $3.85 | $3.85 | $3.84 | $3.84 | 8 | $3.762163 |
| 1641577080 | $3.73 | $3.73 | $3.73 | $3.73 | 2 | $3.762156 |
| 1641577200 | $3.69 | $3.69 | $3.66 | $3.66 | 2 | $3.762138 |
| 1641577260 | $3.64 | $3.64 | $3.61 | $3.61 | 22 | $3.761802 |
| 1641577320 | $3.57 | $3.57 | $3.57 | $3.57 | 1 | $3.761783 |
| 1641577380 | $3.53 | $3.53 | $3.53 | $3.53 | 1 | $3.761759 |
| 1641577560 | $3.31 | $3.31 | $3.31 | $3.31 | 3 | $3.761621 |
| 1641577680 | $3.40 | $3.40 | $3.40 | $3.40 | 2 | $3.761547 |
| 1641577920 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $3.761508 |
| 1641578040 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $3.761469 |
| 1641578280 | $3.35 | $3.38 | $3.35 | $3.36 | 220 | $3.752851 |
| 1641578460 | $3.47 | $3.47 | $3.40 | $3.40 | 1,002 | $3.720781 |
| 1641578520 | $3.30 | $3.30 | $3.26 | $3.26 | 2 | $3.720701 |
| 1641578580 | $3.43 | $3.43 | $3.43 | $3.43 | 3 | $3.720622 |
| 1641578640 | $3.31 | $3.34 | $3.31 | $3.34 | 7 | $3.720375 |
| 1641578940 | $3.31 | $3.31 | $3.29 | $3.29 | 122 | $3.715783 |
| 1641579120 | $3.24 | $3.24 | $3.24 | $3.24 | 15 | $3.715145 |
| 1641579240 | $3.25 | $3.25 | $3.23 | $3.23 | 23 | $3.714187 |
| 1641579300 | $3.21 | $3.21 | $3.21 | $3.21 | 20 | $3.713288 |
| 1641579420 | $3.30 | $3.30 | $3.30 | $3.30 | 2 | $3.713214 |
| 1641579540 | $3.32 | $3.32 | $3.29 | $3.29 | 6 | $3.712993 |
| 1641579600 | $3.21 | $3.21 | $3.21 | $3.21 | 41 | $3.711162 |
| 1641579840 | $3.33 | $3.33 | $3.33 | $3.33 | 1 | $3.711128 |
| 1641579960 | $3.41 | $3.41 | $3.41 | $3.41 | 4 | $3.711021 |
| 1641580080 | $3.45 | $3.45 | $3.45 | $3.45 | 2 | $3.710975 |
| 1641580140 | $3.46 | $3.46 | $3.46 | $3.46 | 2 | $3.71093 |
| 1641580200 | $3.48 | $3.48 | $3.48 | $3.48 | 1 | $3.71091 |
| 1641580320 | $3.39 | $3.39 | $3.39 | $3.39 | 4 | $3.710796 |
| 1641580740 | $3.40 | $3.40 | $3.40 | $3.40 | 5 | $3.710658 |
| 1641581340 | $3.40 | $3.40 | $3.36 | $3.38 | 40 | $3.709483 |
| 1641581520 | $3.43 | $3.44 | $3.43 | $3.44 | 5 | $3.709363 |
| 1641581820 | $3.40 | $3.40 | $3.39 | $3.39 | 21 | $3.708773 |
| 1641582240 | $3.47 | $3.47 | $3.47 | $3.47 | 5 | $3.708668 |
| 1641582300 | $3.47 | $3.47 | $3.47 | $3.47 | 20 | $3.708248 |
| 1641582420 | $3.48 | $3.50 | $3.48 | $3.50 | 3 | $3.708191 |
| 1641582480 | $3.48 | $3.50 | $3.47 | $3.50 | 32 | $3.707551 |
| 1641582540 | $3.55 | $3.55 | $3.55 | $3.55 | 1 | $3.707537 |
| 1641582840 | $3.48 | $3.48 | $3.48 | $3.48 | 20 | $3.707139 |
| 1641582960 | $3.56 | $3.56 | $3.48 | $3.48 | 13 | $3.706902 |
| 1641583080 | $3.50 | $3.50 | $3.50 | $3.50 | 40 | $3.706181 |
| 1641583140 | $3.52 | $3.52 | $3.51 | $3.51 | 10 | $3.706015 |
| 1641583260 | $3.66 | $3.67 | $3.66 | $3.67 | 12 | $3.705971 |
| 1641583320 | $3.62 | $3.73 | $3.62 | $3.73 | 14 | $3.705895 |
| 1641583380 | $3.76 | $3.78 | $3.76 | $3.78 | 6 | $3.705929 |
| 1641583440 | $3.79 | $3.79 | $3.77 | $3.77 | 507 | $3.70864 |
| 1641583500 | $3.88 | $3.88 | $3.86 | $3.86 | 6 | $3.708718 |
| 1641583560 | $3.80 | $3.80 | $3.80 | $3.80 | 15 | $3.708831 |
| 1641583620 | $3.79 | $3.79 | $3.77 | $3.77 | 2 | $3.708843 |
| 1641583740 | $3.72 | $3.72 | $3.69 | $3.69 | 15 | $3.70883 |
| 1641583800 | $3.68 | $3.68 | $3.68 | $3.68 | 3 | $3.708823 |
| 1641583860 | $3.64 | $3.64 | $3.61 | $3.61 | 4 | $3.708798 |
| 1641583920 | $3.63 | $3.63 | $3.61 | $3.61 | 12 | $3.708703 |
| 1641583980 | $3.60 | $3.60 | $3.60 | $3.60 | 1 | $3.708694 |
| 1641584040 | $3.57 | $3.57 | $3.57 | $3.57 | 2 | $3.708671 |
| 1641584160 | $3.58 | $3.58 | $3.54 | $3.55 | 20 | $3.708417 |
| 1641584400 | $3.33 | $3.33 | $3.33 | $3.33 | 1 | $3.708386 |
| 1641584460 | $3.30 | $3.30 | $3.25 | $3.25 | 115 | $3.704135 |
| 1641584520 | $3.21 | $3.21 | $3.21 | $3.21 | 1 | $3.704095 |
| 1641584640 | $3.27 | $3.27 | $3.27 | $3.27 | 1 | $3.704059 |
| 1641584760 | $3.26 | $3.29 | $3.26 | $3.29 | 6 | $3.703844 |
| 1641584880 | $3.15 | $3.15 | $3.12 | $3.12 | 3 | $3.703705 |
| 1641584940 | $3.13 | $3.13 | $3.13 | $3.13 | 2 | $3.703612 |
| 1641585000 | $3.20 | $3.20 | $3.20 | $3.20 | 2 | $3.703529 |
| 1641585120 | $3.09 | $3.09 | $3.09 | $3.09 | 1 | $3.703479 |
| 1641585180 | $3.03 | $3.03 | $3.03 | $3.03 | 1 | $3.703424 |
| 1641585240 | $3.04 | $3.04 | $3.04 | $3.04 | 2 | $3.703316 |
| 1641585300 | $3.09 | $3.09 | $3.09 | $3.09 | 33 | $3.701668 |
| 1641585420 | $3.13 | $3.13 | $3.13 | $3.13 | 2 | $3.701574 |
| 1641585600 | $3.09 | $3.09 | $3.09 | $3.09 | 10 | $3.701077 |
| 1641585660 | $3.06 | $3.06 | $3.06 | $3.06 | 1 | $3.701025 |
| 1641585720 | $3.05 | $3.05 | $3.05 | $3.05 | 1 | $3.700972 |
| 1641585780 | $3.07 | $3.09 | $3.07 | $3.09 | 4 | $3.700771 |
| 1641585900 | $2.92 | $2.92 | $2.92 | $2.92 | 1 | $3.700708 |
| 1641586080 | $3.06 | $3.06 | $3.06 | $3.06 | 5 | $3.700447 |
| 1641586140 | $3.01 | $3.01 | $3.01 | $3.01 | 5 | $3.700167 |
| 1641586200 | $3.07 | $3.07 | $3.07 | $3.07 | 1 | $3.700116 |
| 1641586740 | $3.13 | $3.13 | $3.13 | $3.13 | 1 | $3.700069 |
| 1641587100 | $3.28 | $3.28 | $3.28 | $3.28 | 1 | $3.700035 |
| 1641587220 | $3.32 | $3.32 | $3.32 | $3.32 | 1 | $3.700004 |
| 1641587280 | $3.37 | $3.37 | $3.37 | $3.37 | 3 | $3.699924 |
| 1641587340 | $3.33 | $3.33 | $3.33 | $3.33 | 1 | $3.699894 |
| 1641587460 | $3.11 | $3.11 | $3.11 | $3.11 | 1 | $3.699846 |
| 1641587520 | $3.05 | $3.05 | $3.05 | $3.05 | 2 | $3.699741 |
| 1641587580 | $3.09 | $3.11 | $3.09 | $3.11 | 2 | $3.699643 |
| 1641587700 | $3.23 | $3.23 | $3.23 | $3.23 | 2 | $3.699567 |
| 1641587820 | $3.14 | $3.14 | $3.14 | $3.14 | 2 | $3.699476 |
| 1641588060 | $3.17 | $3.17 | $3.16 | $3.16 | 3 | $3.699346 |
| 1641588180 | $3.20 | $3.20 | $3.19 | $3.19 | 25 | $3.698319 |
| 1641588240 | $3.25 | $3.25 | $3.25 | $3.25 | 1 | $3.698283 |
| 1641588360 | $3.30 | $3.30 | $3.30 | $3.30 | 2 | $3.698218 |
| 1641588480 | $3.09 | $3.09 | $3.06 | $3.07 | 10 | $3.69771 |
| 1641588540 | $3.08 | $3.08 | $3.07 | $3.07 | 2 | $3.697609 |
| 1641588600 | $3.10 | $3.10 | $3.03 | $3.03 | 10 | $3.697115 |
| 1641588660 | $2.98 | $2.98 | $2.98 | $2.98 | 1 | $3.697057 |
| 1641588780 | $3.06 | $3.06 | $3.06 | $3.06 | 10 | $3.696543 |
| 1641588840 | $3.07 | $3.28 | $3.07 | $3.26 | 17 | $3.695809 |
| 1641588900 | $3.30 | $3.30 | $3.29 | $3.29 | 3 | $3.695712 |
| 1641588960 | $3.27 | $3.27 | $3.25 | $3.25 | 16 | $3.695162 |
| 1641589080 | $3.24 | $3.28 | $3.24 | $3.28 | 5 | $3.694982 |
| 1641589140 | $3.31 | $3.45 | $3.31 | $3.45 | 16 | $3.694616 |
| 1641589200 | $3.40 | $3.40 | $3.33 | $3.33 | 2 | $3.694563 |
| 1641589320 | $3.24 | $3.24 | $3.24 | $3.24 | 1 | $3.694526 |
| 1641589380 | $3.25 | $3.28 | $3.25 | $3.28 | 4 | $3.694388 |
| 1641589440 | $3.30 | $3.30 | $3.24 | $3.24 | 2 | $3.69432 |
| 1641589920 | $3.27 | $3.32 | $3.27 | $3.32 | 6 | $3.694136 |