QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641911400$3.09$3.16$3.03$3.1611$3.128333
1641911460$3.40$3.50$3.40$3.50126$3.423576
1641911520$3.52$3.52$3.27$3.27130$3.458876
1641911580$3.30$3.32$3.25$3.3264$3.426525
1641911640$3.39$3.50$3.39$3.4310$3.427302
1641911700$3.46$3.46$3.19$3.19500$3.409179
1641911760$3.16$3.16$3.03$3.0439$3.393965
1641911820$3.01$3.11$2.99$3.1145$3.375729
1641911880$3.09$3.30$3.08$3.30406$3.349894
1641911940$3.34$3.34$3.24$3.249$3.349597
1641912000$3.26$3.55$3.26$3.5513$3.351182
1641912060$3.46$3.80$3.46$3.8026$3.356337
1641912120$3.72$3.72$3.57$3.7256$3.368494
1641912180$3.69$3.79$3.62$3.7926$3.374168
1641912240$3.75$3.81$3.66$3.6635$3.383008
1641912300$3.69$3.77$3.60$3.6941$3.391125
1641912360$3.57$3.58$3.48$3.4822$3.392963
1641912420$3.41$3.41$3.35$3.3569$3.392162
1641912540$3.70$3.70$3.58$3.584$3.392769
1641912600$3.61$3.63$3.55$3.56108$3.406948
1641912660$3.40$3.40$3.40$3.401$3.406944
1641912720$3.11$3.18$3.10$3.1018$3.4044
1641912780$3.18$3.24$3.18$3.242$3.404179
1641912840$3.21$3.48$3.21$3.482$3.404112
1641912900$3.62$3.62$3.62$3.621$3.404234
1641912960$3.46$3.46$3.46$3.4620$3.404859
1641913020$3.42$3.42$3.42$3.421$3.404868
1641913080$3.38$3.40$3.34$3.3464$3.404267
1641913140$3.25$3.30$3.25$3.3017$3.403226
1641913200$3.38$3.38$3.09$3.1014$3.401601
1641913260$3.07$3.11$3.03$3.0533$3.395865
1641913320$3.06$3.10$3.00$3.069$3.394261
1641913440$2.89$2.89$2.74$2.7423$3.386966
1641913500$2.74$2.74$2.62$2.62130$3.339595
1641913560$2.63$2.69$2.63$2.6529$3.330247
1641913620$2.68$2.68$2.65$2.6716$3.32516
1641913680$2.69$2.76$2.69$2.7517$3.320313
1641913740$2.73$2.76$2.66$2.666$3.318609
1641913800$2.81$2.81$2.81$2.811$3.318372
1641913860$2.67$2.67$2.67$2.672$3.317767
1641913920$2.68$2.68$2.55$2.5845$3.303696
1641913980$2.57$2.70$2.57$2.703$3.302766
1641914040$2.71$2.72$2.71$2.715$3.301427
1641914100$2.90$2.90$2.90$2.9030$3.296025
1641914160$2.94$3.02$2.94$3.025$3.29529
1641914280$2.75$2.75$2.75$2.751$3.295046
1641914340$2.77$2.77$2.77$2.7710$3.292708
1641914400$2.76$2.87$2.76$2.87503$3.215214
1641914460$2.82$2.82$2.82$2.821$3.21507
1641914520$2.69$2.75$2.69$2.753$3.214534
1641914640$2.69$2.72$2.69$2.722$3.214164
1641914700$2.83$2.86$2.83$2.8625$3.210798
1641914760$2.98$2.98$2.93$2.9311$3.209709
1641914820$2.90$2.90$2.80$2.8042$3.203668
1641914940$2.84$2.84$2.84$2.841$3.20354
1641915000$2.83$2.83$2.53$2.5358$3.190978
1641915060$2.73$2.93$2.71$2.9313$3.189235
1641915120$2.89$2.95$2.89$2.9117$3.187559
1641915180$2.91$2.91$2.90$2.90102$3.177859
1641915240$3.08$3.17$3.03$3.1645$3.177532
1641915300$3.15$3.19$3.15$3.1937$3.177275
1641915360$3.20$3.20$3.14$3.146$3.17727
1641915420$3.10$3.18$3.09$3.181,020$3.15685
1641915480$3.08$3.08$3.08$3.082$3.156813
1641915540$3.14$3.14$3.14$3.141$3.156809
1641915660$3.24$3.35$3.24$3.3511$3.15724
1641915720$3.46$3.53$3.46$3.535$3.15764
1641915780$3.56$3.59$3.53$3.5717$3.159272
1641915840$3.55$3.55$3.47$3.4934$3.162104
1641915900$3.42$3.42$3.15$3.155$3.162261
1641915960$3.30$3.30$3.22$3.2211$3.162508
1641916020$3.25$3.25$3.20$3.203$3.162547
1641916080$3.22$3.22$3.18$3.182$3.162565
1641916140$3.28$3.37$3.28$3.377$3.162887
1641916200$3.38$3.46$3.38$3.3938$3.16531
1641916320$3.32$3.32$3.32$3.322$3.165382
1641916440$3.25$3.25$3.25$3.253$3.165442
1641916500$3.21$3.21$3.21$3.211$3.165452
1641916560$3.22$3.34$3.22$3.3018$3.165924
1641916620$3.28$3.28$3.28$3.288$3.166136
1641916680$3.27$3.27$3.18$3.18811$3.182602
1641916740$3.13$3.13$3.07$3.073$3.182548
1641916800$2.96$3.07$2.96$3.026$3.182352
1641916860$3.01$3.01$3.01$3.015$3.182183
1641916920$2.90$2.91$2.87$2.8716$3.181276
1641916980$2.75$2.75$2.65$2.6526$3.178815
1641917040$2.65$2.65$2.65$2.652$3.17861
1641917100$2.55$2.60$2.55$2.553$3.178255
1641917160$2.56$2.56$2.50$2.5121$3.175552
1641917220$2.52$2.62$2.52$2.6247$3.16969
1641917280$2.62$2.62$2.62$2.623$3.169376
1641917400$2.58$2.60$2.58$2.59397$3.127957
1641917460$2.59$2.59$2.55$2.554$3.127561
1641917520$2.51$2.51$2.32$2.34107$3.11316
1641917580$2.30$2.30$2.21$2.2143$3.106671
1641917640$2.21$2.30$2.21$2.26142$3.086213
1641917700$2.25$2.25$2.00$2.08140$3.063751
1641917760$2.03$2.18$2.03$2.1818$3.061073
1641917820$2.16$2.16$2.03$2.048$3.059809
1641917880$2.03$2.03$1.96$1.963$3.059285
1641917940$1.96$2.00$1.96$1.9814$3.056819
1641918000$1.98$2.20$1.98$2.2012$3.0549
1641918060$2.16$2.16$2.08$2.082$3.054595
1641918180$2.05$2.05$2.04$2.047$3.053448
1641918240$2.03$2.04$2.03$2.04930$2.920117
1641918300$2.05$2.05$2.00$2.00100$2.907969
1641918360$2.01$2.01$2.00$2.0022$2.905192
1641918420$2.03$2.03$2.03$2.033$2.904827
1641918480$2.01$2.02$1.95$1.9529$2.901096
1641918540$1.90$1.90$1.90$1.901$2.900957
1641918600$1.95$1.95$1.95$1.951$2.900826
1641918660$2.00$2.00$2.00$2.002$2.900577
1641918720$1.96$1.96$1.96$1.9610$2.899277
1641918780$1.96$1.96$1.96$1.961$2.899147
1641918840$1.94$1.96$1.94$1.9645$2.893331
1641918900$1.89$1.91$1.89$1.9010$2.891973
1641918960$1.87$1.87$1.80$1.80152$2.869688
1641919080$1.77$1.77$1.75$1.75402$2.812329
1641919140$1.75$1.77$1.75$1.75621$2.734449
1641919200$1.70$1.70$1.67$1.6890$2.723276
1641919260$1.65$1.65$1.65$1.65100$2.71088
1641919320$1.67$1.67$1.63$1.632$2.710635
1641919380$1.62$1.63$1.56$1.5613$2.708971
1641919440$1.58$1.62$1.58$1.622$2.708715
1641919500$1.65$1.65$1.62$1.623$2.708342
1641919560$1.66$1.70$1.66$1.7011$2.707044
1641919620$1.70$1.73$1.70$1.732$2.706816
1641919680$1.71$1.72$1.71$1.72880$2.615279
1641919740$1.72$1.72$1.72$1.722$2.615092
1641919800$1.66$1.66$1.65$1.653$2.614792
1641919860$1.65$1.65$1.65$1.6550$2.60978
1641919920$1.69$1.69$1.69$1.691$2.609685
1641919980$1.61$1.61$1.61$1.611$2.609581
1641920040$1.61$1.61$1.61$1.612$2.609373
1641920100$1.66$1.66$1.66$1.6611$2.60829
1641920160$1.63$1.63$1.63$1.632$2.608087
1641920280$1.62$1.62$1.62$1.6210$2.607064
1641920460$1.59$1.59$1.59$1.591$2.606958
1641920520$1.62$1.62$1.62$1.625$2.606447
1641920580$1.64$1.64$1.64$1.642$2.606247
1641920640$1.67$1.67$1.64$1.6411$2.605151
1641920880$1.70$1.70$1.70$1.7011$2.604123
1641920940$1.72$1.72$1.68$1.6816$2.602648
1641921000$1.67$1.70$1.67$1.7029$2.599914
1641921060$1.68$1.75$1.67$1.722,590$2.417909
1641921300$1.68$1.68$1.65$1.6512$2.417164
1641921420$1.75$1.75$1.72$1.726$2.416827
1641921480$1.70$1.73$1.70$1.732$2.416714
1641921540$1.71$1.71$1.71$1.712$2.416599
1641921600$1.70$1.70$1.65$1.658$2.416126
1641921660$1.69$1.70$1.69$1.7011$2.415481
1641921720$1.71$1.71$1.67$1.69552$2.384502
1641921780$1.75$1.75$1.75$1.75105$2.379383
1641921840$1.74$1.74$1.71$1.7125$2.378136
1641921900$1.76$1.76$1.75$1.7552$2.375657
1641921960$1.83$1.83$1.83$1.831$2.375616
1641922020$1.86$1.86$1.86$1.869$2.375262
1641922080$1.88$1.91$1.87$1.916$2.375036
1641922140$1.90$1.90$1.88$1.8812$2.374585
1641922200$1.88$1.89$1.84$1.8419$2.373873
1641922260$1.81$1.82$1.81$1.823$2.373745
1641922320$1.81$1.81$1.77$1.774$2.373568
1641922380$1.75$1.75$1.75$1.751$2.37352
1641922560$1.85$1.85$1.85$1.852$2.373441
1641922740$1.82$1.85$1.82$1.84130$2.368276
1641922800$1.87$1.87$1.87$1.873$2.368163
1641922860$1.81$1.82$1.81$1.825$2.367956
1641922920$1.77$1.77$1.77$1.772$2.367866
1641922980$1.77$1.77$1.77$1.774$2.367686
1641923040$1.78$1.78$1.74$1.747$2.367373
1641923100$1.74$1.75$1.74$1.759$2.366955
1641923160$1.77$1.77$1.77$1.771$2.36691
1641923280$1.80$1.80$1.79$1.792$2.366824
1641923400$1.83$1.83$1.83$1.838,397$2.159191
1641923460$1.81$1.81$1.80$1.8012$2.158993
1641923580$1.73$1.75$1.73$1.752$2.158955
1641923640$1.74$1.75$1.73$1.733$2.158897
1641923760$1.73$1.73$1.73$1.734$2.158818
1641923940$1.77$1.77$1.76$1.7634$2.158201
1641924060$1.82$1.85$1.82$1.852$2.158172
1641924120$1.89$1.89$1.89$1.891$2.158159
1641924300$1.98$1.98$1.98$1.982$2.158143
1641924360$2.00$2.00$1.92$1.9211$2.158034
1641924420$1.93$1.93$1.91$1.917$2.157957
1641924480$1.88$1.88$1.88$1.881$2.157944
1641924540$1.86$1.88$1.86$1.866$2.157863
1641924600$1.83$1.83$1.83$1.831$2.157848
1641924660$1.83$1.83$1.78$1.782$2.157815
1641924720$1.78$1.78$1.78$1.78400$2.151007
1641924780$1.75$1.75$1.75$1.757$2.150881
1641924840$1.69$1.69$1.69$1.691$2.15086
1641924900$1.73$1.73$1.73$1.73100$2.148973
1641925080$1.65$1.65$1.65$1.651$2.148951
1641925200$1.61$1.61$1.61$1.615$2.14883
1641925260$1.57$1.58$1.56$1.5776$2.146894
1641925320$1.58$1.58$1.58$1.581$2.146868
1641925380$1.61$1.63$1.61$1.632$2.146821
1641925440$1.64$1.64$1.64$1.641$2.146799
1641925740$1.63$1.65$1.63$1.6516$2.146433
1641925800$1.65$1.65$1.65$1.655$2.146322
1641925920$1.63$1.64$1.63$1.642$2.146277
1641925980$1.62$1.62$1.62$1.6210$2.146042
1641926100$1.60$1.60$1.60$1.6020$2.145555
1641926460$1.61$1.61$1.61$1.611$2.145531
1641926520$1.60$1.60$1.60$1.601$2.145507
1641926760$1.55$1.55$1.55$1.554$2.145401
1641926820$1.55$1.56$1.53$1.535$2.145267
1641926880$1.53$1.56$1.53$1.5619$2.144748
1641926940$1.64$1.64$1.64$1.641$2.144726
1641927180$1.62$1.62$1.62$1.623$2.144656
1641927600$1.55$1.58$1.55$1.58276$2.137445
1641927660$1.62$1.62$1.60$1.609$2.137235
1641927720$1.61$1.61$1.61$1.615$2.13712
1641927960$1.63$1.64$1.62$1.62504$2.126109
1641928140$1.66$1.73$1.66$1.7325$2.125669
1641928260$1.72$1.72$1.72$1.7210$2.125495
1641928320$1.70$1.71$1.69$1.7110$2.125312
1641928380$1.68$1.68$1.68$1.6850$2.124359
1641928440$1.64$1.64$1.64$1.641$2.124338
1641928620$1.66$1.66$1.64$1.646$2.124215
1641928740$1.62$1.62$1.62$1.622$2.124172
1641928800$1.61$1.63$1.61$1.633$2.124106
1641928980$1.63$1.63$1.63$1.633$2.124043
1641929280$1.60$1.60$1.60$1.6010$2.123819
1641929460$1.70$1.72$1.69$1.725$2.123729
1641929580$1.71$1.71$1.71$1.711$2.123711
1641929640$1.74$1.74$1.74$1.741$2.123695
1641929760$1.71$1.71$1.71$1.711$2.123677
1641929880$1.66$1.66$1.66$1.661$2.123657
1641929940$1.60$1.60$1.60$1.605$2.123545
1641930060$1.57$1.57$1.57$1.571$2.123522
1641930360$1.50$1.50$1.50$1.501$2.123495
1641930420$1.50$1.50$1.50$1.503$2.123415
1641930480$1.50$1.50$1.49$1.492$2.123362
1641930540$1.45$1.45$1.45$1.4520$2.122787
1641930720$1.52$1.52$1.52$1.523$2.12271
1641930780$1.47$1.47$1.47$1.471$2.122682
1641930840$1.45$1.45$1.45$1.451$2.122653
1641930960$1.42$1.43$1.37$1.37310$2.112853
1641931140$1.48$1.48$1.48$1.481$2.112826
1641931200$1.47$1.47$1.47$1.471$2.112799
1641931260$1.47$1.47$1.47$1.472$2.112745
1641931500$1.50$1.50$1.46$1.462$2.112692
1641931620$1.43$1.43$1.40$1.411,412$2.073477
1641931680$1.40$1.40$1.40$1.401$2.07345
1641931860$1.50$1.50$1.50$1.501$2.073428
1641931980$1.48$1.48$1.48$1.4810$2.073192
1641932100$1.41$1.42$1.40$1.423$2.073113
1641932280$1.50$1.50$1.50$1.501$2.07309
1641932460$1.46$1.46$1.46$1.461$2.073066
1641932580$1.44$1.44$1.44$1.44100$2.070562
1641932640$1.51$1.51$1.51$1.511$2.07054
1641932700$1.56$1.56$1.56$1.5640$2.069733
1641932820$1.56$1.56$1.53$1.5310$2.069525
1641933060$1.47$1.47$1.47$1.47581$2.056085
1641933300$1.53$1.54$1.53$1.548$2.055924
1641933420$1.51$1.51$1.51$1.511$2.055903
1641933480$1.54$1.54$1.54$1.541$2.055883
1641933600$1.61$1.61$1.60$1.608$2.055744
1641933720$1.60$1.60$1.58$1.589$2.055581
1641933780$1.58$1.58$1.55$1.56105$2.053659
1641933840$1.55$1.55$1.55$1.551$2.05364
1641933900$1.57$1.57$1.57$1.576$2.053528
1641933960$1.55$1.55$1.55$1.5520$2.053142
1641934140$1.58$1.58$1.58$1.583$2.053088
1641934200$1.66$1.66$1.66$1.661$2.053072
1641934380$1.69$1.69$1.69$1.692$2.053045
1641934440$1.59$1.59$1.59$1.591$2.053027
1641934500$1.54$1.54$1.47$1.5012$2.052775
1641934560$1.55$1.55$1.55$1.551$2.052756
1641934620$1.51$1.51$1.49$1.503$2.052692
1641934680$1.48$1.48$1.47$1.4725$2.052136
1641934740$1.46$1.46$1.40$1.4075$2.050427
1641934800$1.38$1.41$1.38$1.4111$2.050149
1641935100$1.41$1.41$1.41$1.411$2.050124
1641935160$1.42$1.42$1.42$1.421$2.0501
1641935220$1.43$1.43$1.43$1.4380$2.048213
1641935280$1.41$1.41$1.41$1.412$2.048165
1641935400$1.41$1.41$1.41$1.413$2.048092
1641935580$1.44$1.44$1.44$1.44100$2.045788