QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 10, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641825000$5.00$5.25$4.84$4.8430$4.968064
1641825060$4.93$5.45$4.83$5.3655$5.11247
1641825120$5.43$5.67$5.43$5.64114$5.36211
1641825180$5.63$5.68$5.58$5.6771$5.435037
1641825240$5.67$5.76$5.57$5.7595$5.498219
1641825300$5.75$5.90$5.74$5.8833$5.529045
1641825360$5.95$6.00$5.89$6.0079$5.596582
1641825420$6.01$6.01$5.71$5.8721$5.606586
1641825480$5.81$5.81$5.66$5.7226$5.612919
1641825540$5.73$5.88$5.70$5.741,656$5.754605
1641825600$5.68$5.76$5.45$5.702,467$5.752661
1641825660$5.64$5.64$5.56$5.57136$5.748166
1641825720$5.68$5.91$5.68$5.82307$5.751732
1641825780$5.82$6.00$5.80$6.00580$5.75938
1641825840$6.04$6.04$5.82$5.8215$5.759665
1641825900$5.95$6.12$5.95$6.0665$5.762073
1641825960$6.06$6.09$5.91$6.08114$5.767349
1641826020$6.10$6.10$5.97$6.1058$5.770202
1641826080$6.10$6.23$6.02$6.2050$5.774361
1641826140$6.12$6.12$6.00$6.0235$5.775461
1641826200$5.85$5.85$5.70$5.7337$5.775373
1641826260$5.70$5.76$5.60$5.7537$5.77489
1641826320$5.82$6.00$5.79$6.0016$5.775309
1641826380$6.08$6.13$6.08$6.1010$5.775858
1641826440$6.10$6.24$6.10$6.249$5.776491
1641826500$6.32$6.52$6.32$6.47153$5.793309
1641826560$6.43$6.52$6.32$6.52382$5.826588
1641826620$6.66$6.74$6.63$6.7413$5.828308
1641826680$6.74$6.84$6.64$6.8028$5.832257
1641826740$6.62$6.70$6.58$6.6218$5.834377
1641826800$6.67$6.67$6.50$6.6731$5.837884
1641826860$6.70$6.75$6.69$6.7593$5.850096
1641826920$6.75$7.00$6.75$7.0032$5.854831
1641826980$7.00$7.11$6.85$7.0541$5.862061
1641827040$7.01$7.05$6.93$7.05209$5.89577
1641827100$7.07$7.07$6.91$6.92633$5.979648
1641827160$7.00$7.07$6.66$6.7061$5.985723
1641827220$6.70$6.88$6.69$6.7420$5.987742
1641827280$6.69$6.71$6.52$6.5459$5.99227
1641827340$6.52$6.66$6.52$6.6441$5.995276
1641827400$6.85$6.94$6.83$6.8838$5.999496
1641827460$6.86$6.92$6.84$6.88121$6.012944
1641827520$7.00$7.16$7.00$7.1235$6.017472
1641827580$7.15$7.17$7.00$7.0056$6.025336
1641827640$7.03$7.29$7.03$7.26151$6.045902
1641827700$7.28$7.33$7.02$7.05140$6.065576
1641827760$7.14$7.35$7.14$7.29597$6.140367
1641827820$7.27$7.27$6.98$6.9837$6.144064
1641827880$6.96$7.14$6.96$7.1419$6.145917
1641827940$7.35$7.36$7.27$7.3522$6.148764
1641828000$7.30$7.30$7.07$7.0716$6.150534
1641828060$7.11$7.34$7.11$7.3412$6.151987
1641828120$7.16$7.24$7.16$7.245$6.152571
1641828180$7.20$7.29$7.20$7.28230$6.180052
1641828240$7.27$7.27$7.07$7.1572$6.18711
1641828300$7.00$7.00$6.83$6.8430$6.189474
1641828360$6.94$6.94$6.73$6.7727$6.19115
1641828420$6.82$6.92$6.82$6.9230$6.193226
1641828480$6.95$7.00$6.95$6.9530$6.195733
1641828540$7.02$7.02$6.94$6.944$6.196065
1641828600$7.08$7.11$6.98$6.9812$6.197078
1641828660$6.77$6.77$6.71$6.714$6.197297
1641828720$6.83$6.83$6.83$6.831$6.197363
1641828780$6.82$6.87$6.75$6.8761$6.201155
1641828840$7.00$7.12$7.00$7.0610$6.202022
1641828900$7.02$7.23$6.99$7.236$6.202798
1641828960$7.27$7.46$7.27$7.4056$6.209429
1641829020$7.42$7.50$7.36$7.5057$6.216329
1641829080$7.50$7.50$7.38$7.381,766$6.412129
1641829140$7.41$7.50$7.41$7.48241$6.434153
1641829200$7.36$7.52$7.36$7.4329$6.43675
1641829260$7.40$7.57$7.40$7.5715$6.438117
1641829320$7.66$7.76$7.66$7.7530$6.441396
1641829380$7.72$7.81$7.65$7.6838$6.445506
1641829440$7.81$7.81$7.81$7.811$6.44562
1641829500$7.72$7.72$7.65$7.6522$6.447904
1641829560$7.65$7.65$7.55$7.5913$6.449139
1641829620$7.57$7.57$7.56$7.5615$6.450542
1641829680$7.59$7.67$7.58$7.6730$6.45341
1641829740$7.85$7.85$7.76$7.776$6.454077
1641829800$7.67$7.67$7.67$7.674$6.454482
1641829860$7.77$7.77$7.46$7.469$6.455295
1641829920$7.57$7.64$7.40$7.4023$6.457352
1641829980$7.49$7.52$7.30$7.3043$6.460696
1641830040$7.43$7.43$7.19$7.2522$6.462109
1641830100$7.31$7.43$7.31$7.43207$6.476758
1641830160$7.50$7.55$7.48$7.4829$6.479201
1641830220$7.40$7.51$7.36$7.3622$6.481013
1641830280$7.28$7.28$7.28$7.2825$6.482624
1641830340$7.10$7.10$6.98$7.0518$6.483445
1641830400$7.13$7.22$7.10$7.2214$6.484235
1641830460$7.29$7.29$6.90$6.981,037$6.518405
1641830520$7.00$7.23$6.99$7.1638$6.519834
1641830580$7.32$7.32$7.29$7.3012$6.520521
1641830640$7.36$7.36$7.09$7.0938$6.522562
1641830700$7.01$7.07$6.98$6.9824$6.523417
1641830760$6.80$6.80$6.78$6.8038$6.524178
1641830820$6.75$6.87$6.72$6.75518$6.532461
1641830880$6.77$6.77$6.73$6.749$6.532591
1641830940$6.65$6.71$6.65$6.712,228$6.556728
1641831000$6.61$6.70$6.54$6.543,777$6.581347
1641831060$6.53$6.55$6.40$6.4082$6.580899
1641831120$6.40$6.42$6.28$6.2816$6.580725
1641831180$6.11$6.21$6.11$6.2120$6.58034
1641831240$6.16$6.17$6.16$6.175$6.580237
1641831300$6.17$6.25$6.12$6.2562$6.578964
1641831360$6.24$6.24$6.21$6.212$6.57893
1641831420$6.18$6.19$5.97$5.9766$6.577522
1641831480$5.88$5.88$5.79$5.8826$6.576611
1641831540$5.82$5.82$5.80$5.806$6.576387
1641831600$5.85$5.93$5.85$5.9331$6.575379
1641831660$5.87$5.87$5.86$5.8729$6.574376
1641831720$5.87$5.91$5.82$5.9064$6.572227
1641831780$5.84$5.84$5.63$5.6351$6.570202
1641831840$5.63$5.67$5.63$5.6715$6.569528
1641831900$5.70$5.74$5.69$5.7410$6.569108
1641831960$5.72$5.72$5.54$5.5450$6.56668
1641832020$5.54$5.54$5.54$5.5416$6.565887
1641832080$5.52$5.52$5.42$5.4240$6.563833
1641832140$5.45$5.47$5.40$5.4138$6.561797
1641832200$5.52$5.54$5.52$5.5411$6.561256
1641832260$5.59$5.66$5.59$5.6512$6.560702
1641832320$5.70$5.74$5.70$5.7111$6.560259
1641832380$5.74$5.77$5.74$5.774$6.560105
1641832500$5.81$5.85$5.81$5.852$6.560035
1641832560$5.82$5.88$5.78$5.8810$6.559674
1641832620$5.92$6.00$5.92$5.9773$6.557628
1641832680$5.95$6.00$5.90$5.9241$6.556421
1641832740$5.94$6.04$5.94$6.0318$6.555966
1641832800$6.12$6.12$6.10$6.1022$6.555507
1641832860$6.14$6.18$6.14$6.184$6.55543
1641832920$6.15$6.15$6.06$6.064$6.555346
1641833040$6.19$6.19$6.05$6.0723$6.554824
1641833100$6.00$6.00$5.87$5.8725$6.554041
1641833160$5.81$5.81$5.81$5.812$6.55397
1641833220$6.00$6.00$5.97$5.975$6.553834
1641833280$5.97$6.07$5.93$6.0712$6.553521
1641833340$6.08$6.08$6.02$6.0231$6.552778
1641833400$6.08$6.10$6.08$6.1028$6.552175
1641833460$6.20$6.24$6.20$6.242$6.552143
1641833520$6.09$6.11$6.09$6.1130$6.551492
1641833580$5.98$5.98$5.98$5.985$6.551357
1641833700$6.13$6.13$6.12$6.122$6.551317
1641833760$6.15$6.15$6.15$6.153$6.55126
1641833820$5.88$5.92$5.88$5.91507$6.536101
1641833880$5.93$5.93$5.80$5.8012$6.535753
1641833940$5.79$5.79$5.60$5.6234$6.534397
1641834000$5.69$5.69$5.69$5.694$6.534241
1641834120$5.96$5.96$5.96$5.961$6.534215
1641834180$5.93$6.11$5.93$6.114$6.53412
1641834240$6.07$6.07$6.07$6.071$6.534099
1641834300$6.25$6.30$6.25$6.3054$6.533516
1641834360$6.29$6.29$6.11$6.1416$6.533244
1641834420$6.15$6.15$6.15$6.151$6.533226
1641834480$6.16$6.17$6.16$6.177$6.533109
1641834540$6.35$6.50$6.35$6.5030$6.532984
1641834600$6.47$6.47$6.37$6.3723$6.532854
1641834720$6.22$6.22$6.22$6.221$6.53284
1641834780$6.20$6.20$6.20$6.201$6.532824
1641834840$6.26$6.26$6.20$6.207$6.532722
1641834900$6.32$6.32$6.30$6.3011$6.532614
1641835020$6.39$6.39$6.39$6.393$6.532594
1641835080$6.42$6.50$6.42$6.4869$6.532434
1641835140$6.50$6.50$6.50$6.5010$6.532419
1641835260$6.58$6.58$6.58$6.582$6.532424
1641835320$6.61$6.61$6.50$6.507$6.532435
1641835380$6.59$6.63$6.54$6.6378$6.532771
1641835440$6.62$6.62$6.62$6.625$6.532791
1641835860$6.72$6.73$6.71$6.7312$6.532893
1641835920$6.74$6.76$6.74$6.7614$6.533028
1641835980$6.73$6.74$6.73$6.7445$6.533433
1641836040$6.69$6.69$6.69$6.693$6.533455
1641836100$6.60$6.61$6.60$6.612$6.533461
1641836160$6.73$6.73$6.60$6.6010$6.533519
1641836220$6.52$6.52$6.48$6.4824$6.533481
1641836340$6.74$6.74$6.74$6.748$6.533556
1641836400$6.78$6.78$6.78$6.7811$6.533678
1641836460$6.61$6.61$6.44$6.4476$6.533486
1641836520$6.41$6.41$6.20$6.2728$6.533191
1641836580$6.33$6.33$6.33$6.331$6.533182
1641836640$6.44$6.49$6.44$6.4912$6.533135
1641836700$6.42$6.42$6.25$6.2525$6.532865
1641836760$6.22$6.22$6.12$6.1234$6.532354
1641836820$6.16$6.16$6.16$6.163$6.532304
1641836880$6.15$6.21$6.15$6.2111$6.532142
1641837000$6.34$6.34$6.34$6.3425$6.531928
1641837120$6.20$6.20$6.00$6.0091$6.529785
1641837180$5.55$5.66$5.53$5.6011$6.529376
1641837240$5.70$5.70$5.66$5.6622$6.528529
1641837300$5.69$5.82$5.69$5.8223$6.527789
1641837420$5.99$5.99$5.87$5.8717$6.527336
1641837480$5.95$5.95$5.95$5.955$6.527208
1641837540$5.95$5.95$5.95$5.951$6.527183
1641837600$5.90$5.90$5.77$5.778$6.526924
1641837660$5.70$5.71$5.70$5.7184$6.523889
1641837720$5.92$5.92$5.91$5.9114$6.523514
1641837840$5.86$5.86$5.86$5.861$6.523485
1641837900$5.75$5.75$5.75$5.7550$6.521783
1641838020$5.78$5.83$5.78$5.8311$6.521446
1641838080$5.89$5.89$5.89$5.891$6.521418
1641838140$5.86$5.87$5.86$5.8714$6.521013
1641838200$5.72$5.72$5.72$5.7210$6.520661
1641838260$5.87$5.87$5.82$5.823$6.520573
1641838320$5.59$5.59$5.58$5.582$6.520491
1641838380$5.50$5.50$5.50$5.5050$6.518254
1641838500$5.58$5.58$5.53$5.536$6.517996
1641838560$5.60$5.60$5.57$5.5730$6.51678
1641838620$5.51$5.51$5.44$5.4418$6.515948
1641838680$5.46$5.46$5.35$5.3923$6.514803
1641838740$5.40$5.40$5.34$5.3486$6.510617
1641838800$5.28$5.29$5.28$5.297$6.510243
1641838860$5.25$5.25$5.25$5.2550$6.507507
1641838920$5.47$5.47$5.46$5.462$6.507416
1641839040$5.06$5.11$5.06$5.087$6.506982
1641839160$5.08$5.09$5.07$5.08503$6.476372
1641839220$5.00$5.02$4.95$4.9521$6.475046
1641839280$4.96$4.96$4.96$4.961$6.474981
1641839340$5.01$5.01$5.01$5.0134$6.472871
1641839460$5.01$5.01$4.90$4.904$6.472618
1641839520$4.85$4.85$4.85$4.853$6.472412
1641839580$5.07$5.17$5.07$5.1322$6.47116
1641839640$5.20$5.22$5.16$5.1655$6.468233
1641839700$5.03$5.03$5.03$5.0310$6.467626
1641839760$5.09$5.09$5.08$5.0812$6.466928
1641839820$5.17$5.17$5.17$5.171$6.466873
1641839880$5.18$5.22$5.18$5.226$6.466549
1641839940$5.24$5.24$5.24$5.2410$6.466032
1641840000$5.20$5.21$5.03$5.038$6.465599
1641840060$4.98$4.98$4.92$4.922$6.465471
1641840120$4.88$4.95$4.88$4.953$6.465274
1641840180$4.88$4.88$4.80$4.807$6.464803
1641840240$4.77$4.77$4.76$4.7617$6.46359
1641840300$4.76$4.76$4.76$4.768$6.463016
1641840360$4.88$4.88$4.88$4.887$6.46255
1641840420$4.86$4.87$4.86$4.8712$6.461742
1641840480$4.64$4.65$4.64$4.6510$6.460977
1641840540$4.66$4.66$4.66$4.66300$6.438553
1641840600$4.63$4.63$4.50$4.504$6.438247
1641840660$4.48$4.48$4.39$4.3915$6.437
1641840720$4.40$4.42$4.37$4.375$6.436577
1641840780$4.35$4.39$4.35$4.377$6.435974
1641840840$4.36$4.49$4.36$4.4915$6.434711
1641840900$4.44$4.46$4.43$4.4622$6.432891
1641840960$4.47$4.51$4.47$4.513$6.432649
1641841020$4.67$4.73$4.67$4.735$6.432292
1641841080$4.61$4.64$4.61$4.6419$6.430877
1641841140$4.53$4.53$4.53$4.5310$6.430091
1641841200$4.50$4.53$4.42$4.4247$6.426257
1641841260$4.42$4.42$4.26$4.265$6.425817
1641841320$4.18$4.19$4.17$4.1715$6.424427
1641841380$4.17$4.17$4.17$4.1746$6.420161
1641841440$4.15$4.15$4.15$4.1540$6.416432
1641841500$4.07$4.15$4.07$4.1231$6.413534
1641841560$4.07$4.07$4.02$4.0230$6.410644
1641841620$4.01$4.01$3.93$3.9330$6.407684
1641841680$3.93$3.99$3.93$3.951,200$6.29205
1641841740$3.95$3.95$3.90$3.9028$6.289489
1641841800$3.93$4.01$3.93$4.015$6.289037
1641841860$4.08$4.08$4.08$4.0810$6.288177
1641841920$4.10$4.17$4.10$4.1711$6.287243
1641841980$4.09$4.09$4.09$4.092$6.287072
1641842040$4.03$4.03$4.03$4.031$6.286984
1641842100$4.00$4.00$3.89$3.893$6.286711
1641842160$3.91$3.91$3.84$3.8447$6.2823
1641842220$3.92$3.92$3.92$3.921$6.282208
1641842280$3.96$3.96$3.96$3.964$6.281847
1641842340$3.94$3.94$3.94$3.941$6.281756
1641842400$3.99$4.00$3.88$3.886$6.28122
1641842460$3.88$3.88$3.88$3.881$6.281127
1641842520$3.92$3.98$3.92$3.9814$6.279849
1641842640$3.97$3.99$3.97$3.993$6.279582
1641842700$3.95$3.95$3.95$3.956$6.27904
1641842760$3.97$3.97$3.95$3.952$6.27886
1641842820$3.85$3.85$3.85$3.8520$6.276978
1641842880$3.86$3.92$3.86$3.9211$6.27595
1641842940$3.80$3.80$3.80$3.8014$6.274608
1641843060$3.74$3.75$3.74$3.752$6.274413
1641843120$3.79$3.91$3.79$3.914$6.274038
1641843240$3.79$3.79$3.67$3.6721$6.271977
1641843300$3.69$3.69$3.69$3.691$6.271878
1641843360$3.70$3.70$3.63$3.6310$6.270869
1641843420$3.70$3.79$3.69$3.78208$6.25099
1641843480$3.73$3.81$3.73$3.81406$6.212383
1641843540$3.84$3.84$3.82$3.8212$6.211308
1641843600$3.76$3.76$3.72$3.7222$6.209251
1641843660$3.72$3.75$3.72$3.7522$6.207188
1641843720$3.72$3.72$3.65$3.655$6.206713
1641843780$3.78$3.90$3.78$3.9031$6.203988
1641843900$3.95$3.95$3.90$3.9015$6.202711
1641843960$3.93$3.93$3.90$3.904$6.202367
1641844020$3.91$3.92$3.91$3.923$6.202109
1641844080$3.92$3.92$3.88$3.8822$6.200191
1641844140$3.87$3.89$3.86$3.8910$6.199322
1641844200$3.99$3.99$3.99$3.995$6.198907
1641844260$4.00$4.00$3.99$4.0010$6.198081
1641844320$4.09$4.20$4.09$4.203$6.197847
1641844380$4.21$4.30$4.21$4.302$6.197702
1641844440$4.29$4.30$4.27$4.2719$6.196345
1641844500$4.28$4.28$4.24$4.24252$6.17822
1641844560$4.21$4.21$4.10$4.1013$6.177253
1641844620$4.03$4.03$4.03$4.031$6.177173
1641844680$4.04$4.04$4.00$4.0014$6.176061
1641844740$3.95$3.95$3.95$3.9510$6.175235
1641844800$3.85$3.85$3.72$3.7235$6.172082
1641844920$3.89$3.89$3.89$3.891$6.171998
1641844980$3.95$3.95$3.88$3.8811$6.17109
1641845100$4.10$4.20$4.10$4.204$6.170787
1641845160$4.36$4.41$4.36$4.416$6.17039
1641845220$4.39$4.44$4.39$4.4412$6.169619
1641845280$4.48$4.50$4.45$4.49511$6.138144
1641845340$4.32$4.32$4.32$4.321$6.138078
1641845400$4.17$4.17$4.10$4.1059$6.133746
1641845460$4.10$4.10$4.00$4.085$6.133374
1641845520$4.11$4.17$4.11$4.176$6.132945
1641845580$4.20$4.20$4.17$4.175$6.13259
1641845700$4.31$4.31$4.29$4.2936$6.13021
1641845820$4.09$4.09$4.09$4.091$6.130137
1641845880$4.04$4.04$4.04$4.0425$6.128249
1641846000$3.90$3.92$3.90$3.922$6.128088
1641846060$3.97$3.97$3.97$3.9720$6.12653
1641846120$4.07$4.11$4.04$4.1015$6.125418
1641846240$3.99$3.99$3.99$3.991$6.125341
1641846300$3.93$3.93$3.81$3.8132$6.122743
1641846360$3.84$3.84$3.84$3.841$6.122661
1641846480$3.80$3.80$3.80$3.80584$6.074786
1641846600$3.86$4.04$3.86$4.03912$6.010499
1641846720$3.79$3.79$3.60$3.60129$6.000136
1641846780$3.60$3.67$3.60$3.6718$5.998691
1641846900$3.58$3.58$3.46$3.4645$5.994946
1641846960$3.50$3.56$3.48$3.56163$5.981362
1641847140$3.50$3.50$3.50$3.501$5.981278
1641847200$3.43$3.45$3.40$3.431,596$5.849188
1641847260$3.46$3.46$3.30$3.30222$5.831329
1641847320$3.50$3.63$3.50$3.6316$5.830179
1641847380$3.64$3.64$3.64$3.645$5.829831
1641847440$3.59$3.61$3.46$3.46135$5.820323
1641847500$3.45$3.45$3.38$3.383$5.820094
1641847560$3.35$3.35$3.24$3.29131$5.809552
1641847680$3.27$3.39$3.27$3.3922$5.807854
1641847740$3.23$3.25$3.22$3.231,635$5.681392
1641847800$3.26$3.26$3.26$3.261$5.681238
1641847860$3.12$3.12$3.12$3.122$5.681238
1641847920$3.21$3.21$3.18$3.182$5.681089
1641847980$3.12$3.12$3.10$3.11426$5.648675
1641848040$3.07$3.08$3.05$3.056$5.648217
1641848100$3.00$3.00$2.92$2.9238$5.645186
1641848160$2.97$2.97$2.92$2.961,005$5.567739
1641848220$2.95$2.97$2.93$2.9314$5.566688
1641848280$2.90$2.90$2.83$2.8313$5.56568
1641848340$2.76$2.80$2.75$2.8026$5.563604
1641848400$2.78$2.85$2.78$2.828$5.562975
1641848460$2.83$2.83$2.81$2.814$5.562661
1641848520$2.85$2.86$2.85$2.862$5.562505
1641848640$2.81$2.81$2.81$2.811$5.562427