QQQ21Jan22P370.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P370.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997800$1.22$1.22$0.95$1.0421$1.027142
1641997860$1.03$1.03$0.93$0.9552$0.973013
1641997920$0.94$0.95$0.90$0.9038$0.954414
1641997980$0.91$0.93$0.90$0.9084$0.938051
1641998040$0.89$0.91$0.88$0.919$0.935735
1641998100$0.97$1.05$0.97$1.0513$0.939769
1641998160$1.07$1.08$1.03$1.058$0.944133
1641998220$1.04$1.04$0.97$0.9721$0.949268
1641998280$0.95$1.00$0.95$1.00202$0.967566
1641998400$0.99$1.10$0.99$1.10223$0.995469
1641998460$1.14$1.17$1.12$1.1767$1.010271
1641998520$1.13$1.14$1.12$1.1239$1.016164
1641998580$1.10$1.15$1.10$1.154$1.016722
1641998640$1.19$1.19$1.19$1.196$1.018043
1641998700$1.15$1.17$1.11$1.14281$1.053192
1641998760$1.15$1.16$1.15$1.1611$1.054272
1641998880$1.18$1.18$1.14$1.1411$1.055495
1641998940$1.13$1.13$1.10$1.10127$1.060608
1641999000$1.10$1.12$1.10$1.1251$1.062208
1641999060$1.05$1.05$1.05$1.051$1.062198
1641999120$1.05$1.05$0.99$0.99143$1.059143
1641999180$0.96$0.98$0.96$0.982$1.059016
1641999300$1.01$1.05$1.01$1.0524$1.058755
1641999420$0.99$1.00$0.99$1.0012$1.058255
1641999600$0.93$0.96$0.93$0.939$1.057505
1641999660$0.99$0.99$0.99$0.992$1.057412
1641999720$1.03$1.03$1.00$1.002,254$1.034716
1641999780$0.97$1.00$0.97$1.0011$1.034605
1641999840$1.01$1.03$1.00$1.006$1.03456
1641999900$1.00$1.02$1.00$1.027$1.034501
1642000020$1.00$1.00$1.00$1.0010$1.034409
1642000140$0.87$0.87$0.84$0.8696$1.029945
1642000200$0.86$0.87$0.84$0.84485$1.010644
1642000260$0.85$0.86$0.85$0.8694$1.007246
1642000380$0.87$0.87$0.85$0.8515$1.006738
1642000440$0.83$0.83$0.81$0.826$1.006479
1642000500$0.85$0.89$0.85$0.89165$1.00129
1642000620$0.89$0.89$0.89$0.891$1.001266
1642000680$0.90$0.90$0.89$0.89284$0.995084
1642000740$0.89$0.89$0.88$0.8856$0.993886
1642000800$0.86$0.86$0.86$0.86150$0.989949
1642000860$0.92$0.92$0.92$0.925$0.98988
1642000980$0.93$0.93$0.90$0.909$0.989743
1642001100$0.90$0.90$0.90$0.901$0.989726
1642001160$0.87$0.87$0.87$0.872$0.989679
1642001220$0.87$0.87$0.87$0.875$0.989562
1642001340$0.90$0.90$0.90$0.901$0.989545
1642001400$0.94$0.96$0.94$0.967$0.989497
1642001460$1.02$1.05$1.02$1.0415$0.989624
1642001520$1.08$1.09$1.07$1.0912$0.989841
1642001640$1.04$1.04$1.04$1.042$0.98986
1642001700$1.00$1.00$1.00$1.005$0.98987
1642001760$1.00$1.00$0.99$0.99122$0.990102
1642001820$1.04$1.04$1.04$1.0410$0.990196
1642001880$1.09$1.11$1.09$1.117$0.990331
1642001940$1.15$1.17$1.15$1.1712$0.990712
1642002000$1.17$1.20$1.16$1.1756$0.992695
1642002060$1.15$1.23$1.15$1.2333$0.994012
1642002120$1.20$1.21$1.20$1.216$0.994248
1642002180$1.29$1.30$1.28$1.2876$0.998219
1642002240$1.20$1.20$1.19$1.206$0.998438
1642002300$1.17$1.17$1.15$1.15200$1.00391
1642002420$1.11$1.11$1.11$1.111$1.003928
1642002540$1.18$1.21$1.18$1.213$1.004026
1642002600$1.23$1.30$1.23$1.303$1.004157
1642002660$1.27$1.27$1.27$1.271$1.004204
1642002720$1.24$1.31$1.22$1.31513$1.024048
1642002780$1.31$1.33$1.27$1.279$1.024443
1642002840$1.30$1.30$1.27$1.2769$1.02746
1642002900$1.27$1.30$1.27$1.289$1.02782
1642003020$1.25$1.25$1.24$1.2414$1.028294
1642003080$1.19$1.19$1.19$1.191$1.02832
1642003140$1.20$1.21$1.20$1.215$1.028457
1642003200$1.25$1.25$1.25$1.2511$1.028842
1642003260$1.14$1.16$1.14$1.166$1.028953
1642003320$1.14$1.14$1.14$1.145$1.029041
1642003500$1.30$1.30$1.30$1.309$1.029425
1642003620$1.49$1.49$1.49$1.491$1.029497
1642003680$1.49$1.51$1.41$1.43691$1.067455
1642003740$1.40$1.41$1.40$1.4112$1.068024
1642003800$1.35$1.35$1.35$1.3510$1.068423
1642003860$1.34$1.35$1.34$1.3531$1.069651
1642003920$1.33$1.33$1.33$1.335$1.069835
1642004100$1.49$1.49$1.49$1.4910$1.070426
1642004160$1.45$1.45$1.45$1.4510$1.070959
1642004220$1.48$1.48$1.45$1.455$1.071233
1642004280$1.35$1.35$1.35$1.351$1.071272
1642004340$1.30$1.30$1.30$1.3010$1.071592
1642004400$1.32$1.32$1.32$1.322$1.071662
1642004460$1.30$1.30$1.30$1.301$1.071694
1642004580$1.34$1.34$1.34$1.342$1.071769
1642004700$1.27$1.27$1.20$1.20205$1.075394
1642004820$1.19$1.19$1.19$1.195$1.075472
1642004880$1.19$1.19$1.19$1.193$1.075519
1642004940$1.19$1.19$1.19$1.191$1.075534
1642005060$1.13$1.13$1.13$1.1310$1.075608
1642005120$1.12$1.12$1.12$1.125$1.075638
1642005240$1.08$1.08$1.08$1.082$1.07564
1642005300$1.10$1.10$1.10$1.103$1.075649
1642005540$1.09$1.09$1.09$1.091$1.075651
1642005600$1.08$1.08$1.08$1.082$1.075653
1642005720$1.02$1.02$1.01$1.0261$1.075195
1642005780$1.02$1.02$1.02$1.023$1.075173
1642005960$1.09$1.09$1.07$1.075$1.075172
1642006020$1.07$1.07$1.06$1.0670$1.075036
1642006080$1.10$1.10$1.10$1.101$1.075039
1642006140$1.11$1.11$1.11$1.111$1.075044
1642006200$1.13$1.13$1.12$1.124$1.075071
1642006380$1.07$1.07$1.07$1.075$1.075067
1642006440$1.05$1.05$1.05$1.055$1.075051
1642006500$1.04$1.04$1.04$1.041$1.075046
1642006680$1.09$1.13$1.09$1.1311$1.075073
1642006860$1.10$1.10$1.10$1.104$1.075086
1642006920$1.05$1.05$1.05$1.0510$1.075053
1642007040$1.08$1.08$1.08$1.0820$1.075066
1642007100$1.13$1.13$1.13$1.131$1.075073
1642007160$1.17$1.17$1.17$1.175$1.075136
1642007220$1.18$1.18$1.18$1.185$1.075205
1642007340$1.16$1.16$1.16$1.161$1.075216
1642007400$1.14$1.14$1.13$1.1310$1.07529
1642007640$1.18$1.18$1.18$1.181$1.075303
1642007700$1.17$1.17$1.17$1.175$1.075366
1642007940$1.05$1.05$1.05$1.051$1.075362
1642008300$1.03$1.03$1.00$1.0015$1.075234
1642008480$1.04$1.04$1.04$1.042$1.075224
1642008960$0.92$0.93$0.91$0.9375$1.073709
1642009020$0.96$0.96$0.96$0.9610$1.073561
1642009200$0.94$0.95$0.94$0.949$1.073415
1642009320$0.94$0.94$0.94$0.942$1.07338
1642009440$0.94$0.94$0.94$0.941$1.073363
1642009500$0.92$0.94$0.92$0.94451$1.066003
1642009800$0.92$0.92$0.90$0.904$1.065927
1642009920$0.89$0.89$0.88$0.887$1.06577
1642010160$0.87$0.87$0.87$0.871$1.065746
1642010220$0.88$0.88$0.88$0.889$1.065542
1642010280$0.88$0.88$0.88$0.882$1.065497
1642010340$0.88$0.88$0.88$0.882$1.065452
1642010640$0.95$0.96$0.95$0.961,000$1.053446
1642010760$0.95$0.95$0.95$0.951$1.053435
1642010820$0.95$0.95$0.95$0.951$1.053424
1642010880$0.95$0.95$0.95$0.9510$1.053311
1642010940$0.95$0.95$0.95$0.951$1.0533
1642011000$0.94$0.95$0.94$0.9410$1.053183
1642011120$0.96$1.00$0.96$1.004$1.053152
1642011180$1.03$1.03$1.03$1.031$1.05315
1642011240$1.01$1.01$1.01$1.011$1.053145
1642011420$1.05$1.05$1.05$1.051$1.053145
1642011480$1.04$1.04$1.04$1.041$1.053143
1642011840$1.03$1.03$1.03$1.031$1.053141
1642011900$1.00$1.00$1.00$1.0025$1.052997
1642011960$1.01$1.01$1.01$1.012$1.052988
1642012080$0.99$0.99$0.98$0.983$1.052966
1642012200$1.08$1.09$1.07$1.081,500$1.056866
1642012260$1.04$1.04$1.04$1.041$1.056865
1642012320$0.99$0.99$0.99$0.991$1.056858
1642012920$1.01$1.01$1.00$1.002$1.056849
1642013160$0.99$0.99$0.99$0.991$1.056843
1642013280$0.98$0.98$0.98$0.981$1.056835
1642013340$0.99$0.99$0.99$0.991$1.056829
1642013400$1.00$1.00$1.00$1.002$1.056819
1642013580$1.09$1.09$1.09$1.091$1.056822
1642013640$1.06$1.09$1.06$1.0911$1.056853
1642013700$1.07$1.07$1.07$1.07250$1.057151
1642013820$1.04$1.06$1.04$1.0611$1.057136
1642013880$1.05$1.05$1.05$1.05100$1.057071
1642014060$1.10$1.10$1.10$1.101$1.057075
1642014180$1.12$1.14$1.12$1.143$1.057094
1642014240$1.17$1.17$1.17$1.171$1.057104
1642014300$1.12$1.12$1.12$1.1212$1.057172
1642014360$1.13$1.13$1.13$1.131$1.057178
1642014480$1.10$1.10$1.10$1.1075$1.057464
1642014600$1.09$1.09$1.09$1.093$1.057473
1642014660$1.08$1.08$1.08$1.083$1.057479
1642014720$1.04$1.04$1.04$1.0412$1.05746
1642014960$1.05$1.05$1.05$1.051$1.05746
1642015020$1.02$1.02$1.02$1.021$1.057456
1642015260$1.00$1.00$1.00$1.0050$1.057202
1642015320$0.99$0.99$0.98$0.983$1.057183
1642015440$0.96$0.96$0.96$0.963$1.057158
1642015500$0.95$0.95$0.95$0.957$1.057091
1642015680$0.95$0.95$0.95$0.951$1.057082
1642015860$0.99$1.00$0.99$1.0011$1.057018
1642015920$1.03$1.03$1.03$1.031$1.057015
1642016040$1.06$1.06$1.06$1.061$1.057016
1642016220$1.00$1.00$1.00$1.001$1.057011
1642016340$0.97$0.97$0.97$0.971$1.057003
1642016880$1.04$1.05$1.04$1.04139$1.0568
1642016940$1.03$1.03$1.03$1.031$1.056797
1642017240$1.02$1.02$1.02$1.02141$1.056351
1642017540$1.00$1.00$1.00$1.0038$1.056167
1642017600$1.00$1.00$1.00$1.00205$1.055196
1642017660$1.06$1.07$1.06$1.06202$1.055319
1642017720$1.02$1.05$1.02$1.05350$1.054605
1642017780$1.11$1.11$1.10$1.10206$1.055505
1642017840$1.07$1.07$1.07$1.0726$1.055535
1642017900$1.07$1.13$1.07$1.131,275$1.058803
1642017960$1.10$1.10$1.10$1.104$1.058814
1642018020$1.10$1.11$1.09$1.091,101$1.061683
1642018080$1.08$1.09$1.05$1.07117$1.061749
1642018140$1.07$1.10$1.07$1.09174$1.061968
1642018200$1.09$1.09$1.06$1.07551$1.062715
1642018260$1.06$1.06$1.06$1.0612$1.062713
1642018320$1.05$1.06$1.05$1.061,626$1.062077
1642018440$1.04$1.04$1.02$1.0364$1.061964
1642018500$1.00$1.01$1.00$1.012$1.061957
1642018740$1.03$1.03$1.03$1.031$1.061956
1642018920$1.03$1.03$1.03$1.0320$1.061919
1642019040$1.04$1.05$1.04$1.0511$1.061911
1642019100$1.08$1.08$1.08$1.081$1.061912
1642019160$1.06$1.06$1.06$1.061$1.061912
1642019280$1.05$1.05$1.05$1.054$1.061909
1642019520$1.04$1.04$1.03$1.0311$1.06189
1642019580$1.01$1.01$1.01$1.015$1.061875
1642019640$1.04$1.04$1.04$1.041$1.061874
1642019820$1.06$1.06$1.06$1.062$1.061874
1642019940$1.09$1.09$1.08$1.0851$1.061935
1642020000$1.08$1.08$1.06$1.06200$1.062044
1642020060$1.08$1.08$1.07$1.0712$1.062055
1642020180$1.02$1.03$1.02$1.034$1.062046
1642020300$0.97$0.97$0.90$0.9062$1.061504
1642020360$0.90$0.94$0.90$0.94130$1.060585
1642020420$0.97$0.97$0.97$0.971$1.06058
1642020480$0.96$0.96$0.96$0.9626$1.060436
1642020540$0.95$0.96$0.95$0.963$1.060418
1642020600$0.97$0.97$0.97$0.971$1.060413
1642020720$0.94$0.95$0.94$0.9413$1.060328
1642020780$0.92$0.92$0.92$0.9216$1.060205
1642020840$0.95$0.95$0.95$0.953$1.060186
1642020900$0.93$0.96$0.93$0.963$1.060166
1642020960$0.96$0.98$0.95$0.98168$1.059406
1642021020$0.99$0.99$0.97$0.9733$1.05926
1642021080$0.96$0.96$0.95$0.9651$1.058979
1642021140$0.98$0.98$0.95$0.953$1.058964
1642021200$0.91$0.91$0.91$0.911$1.058956
1642021260$0.90$0.90$0.90$0.905$1.058913
1642021560$0.89$0.89$0.89$0.8910$1.058821
1642021620$0.89$0.89$0.89$0.891$1.058812
1642021740$0.90$0.90$0.90$0.901$1.058803
1642021860$0.89$0.89$0.88$0.8874$1.058113
1642021920$0.88$0.88$0.88$0.8826$1.057863
1642021980$0.89$0.89$0.88$0.898$1.05779