QQQ21Jan22P375.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21Jan22P375.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775460$14.92$14.92$14.85$14.8810$14.887
1642775520$14.83$14.83$14.59$14.717$14.817058
1642775580$14.49$14.49$14.49$14.491$14.798888
1642775640$14.07$14.14$13.89$13.8934$14.23673
1642775700$14.02$14.59$14.02$14.595$14.25614
1642775760$14.42$14.42$14.36$14.365$14.268387
1642775820$14.24$14.92$14.24$14.92424$14.462325
1642775880$14.92$14.92$14.81$14.813$14.464887
1642775940$15.28$15.55$15.28$15.4512$14.487504
1642776000$15.42$15.92$15.42$15.923$14.494742
1642776120$16.50$16.50$16.12$16.125$14.512003
1642776180$16.37$16.38$15.99$15.99101$14.806983
1642776240$16.81$17.00$16.80$17.0015$14.855328
1642776360$16.08$16.08$16.08$16.081$14.857284
1642776420$15.24$15.24$15.24$15.241$14.858869
1642776480$15.47$15.55$15.47$15.558$14.866236
1642776540$16.22$16.50$16.22$16.284$14.875242
1642776720$16.91$16.91$16.91$16.911$14.878421
1642776780$17.20$17.35$17.20$17.3521$14.956717
1642776900$17.86$17.86$17.86$17.861$14.961102
1642777020$18.03$18.27$18.03$18.25111$15.424489
1642777140$17.96$17.96$17.96$17.9620$15.490642
1642777200$17.24$17.24$17.24$17.241$15.490642
1642777260$17.64$18.74$17.64$18.744$15.503057
1642777320$18.72$18.72$18.72$18.725$15.523088
1642777500$18.39$18.39$18.39$18.391$15.526654
1642777680$17.80$17.80$17.80$17.801$15.529478
1642777860$18.68$18.68$18.68$18.685$15.548925
1642777920$19.25$19.25$19.22$19.226$15.575955
1642778040$19.24$19.24$18.98$18.9817$15.65042
1642778100$18.95$18.95$18.88$18.8815$15.707712
1642778160$18.75$18.75$18.35$18.3519$15.773921
1642778220$19.04$19.04$19.04$19.042$15.781438
1642778280$19.05$19.35$19.02$19.353$15.792993
1642778340$19.53$19.53$19.53$19.532$15.801544
1642778400$19.51$19.70$19.51$19.703$15.814446
1642778460$19.92$20.29$19.92$20.293$15.829147
1642778520$20.64$20.64$20.46$20.466$15.860711
1642778580$20.45$20.45$20.45$20.451$15.865885
1642778640$19.50$19.50$19.40$19.457$15.893948
1642778700$19.30$19.67$19.30$19.676$15.917066
1642778760$19.30$19.34$18.89$18.8913$15.962573
1642778820$18.50$18.50$18.02$18.023$15.970196
1642778880$17.94$17.94$17.94$17.942$15.974488
1642778940$18.21$18.40$18.13$18.405$15.987128
1642779000$18.52$18.52$17.56$17.6121$16.024311
1642779060$17.16$17.16$16.91$16.912$16.026448
1642779120$16.92$16.92$16.92$16.924$16.03021
1642779180$16.45$16.45$16.45$16.452$16.031092
1642779240$15.80$15.89$15.80$15.896$16.03
1642779360$15.66$15.66$15.66$15.6618$16.023176
1642779540$15.92$15.92$15.92$15.921$16.02307
1642779600$16.38$16.56$16.38$16.535$16.025346
1642779660$16.48$16.98$16.18$16.988$16.029464
1642779720$16.99$17.02$16.52$16.6515$16.042766
1642779780$16.55$17.03$16.55$16.958$16.048627
1642779840$16.67$16.87$16.67$16.806$16.052993
1642779960$16.62$16.62$16.62$16.621$16.053549
1642780020$16.54$16.54$16.11$16.1112$16.058439
1642780080$16.28$16.28$16.00$16.004$16.058581
1642780140$15.76$15.76$15.76$15.7610$16.055726
1642780200$15.15$15.15$14.20$14.2014$16.036358
1642780260$14.17$14.17$14.17$14.171$16.034599
1642780320$14.27$14.27$14.07$14.267$16.022088
1642780380$15.00$15.00$14.70$14.702$16.019897
1642780440$14.78$15.00$14.78$15.002$16.017789
1642780500$14.43$14.43$14.43$14.4327$15.97878
1642780680$15.11$15.44$15.11$15.443$15.976715
1642780740$15.36$15.36$15.36$15.3610$15.971169
1642780980$15.80$15.80$15.26$15.264$15.969103
1642781100$15.39$15.39$15.00$15.05381$15.735674
1642781160$14.48$14.48$14.48$14.481$15.735674
1642781220$14.19$14.19$14.18$14.185$15.730525
1642781280$14.42$14.42$14.42$14.425$15.72618
1642781340$14.29$14.40$14.29$14.402$15.72435
1642781400$14.24$14.40$14.14$14.40286$15.488368
1642781460$15.00$15.00$14.88$14.882$15.487758
1642781580$14.65$14.77$14.65$14.772$15.486894
1642781640$15.00$15.21$15.00$15.213$15.486317
1642781700$14.92$14.92$14.92$14.925$15.484751
1642781820$14.70$14.70$14.70$14.7050$15.463632
1642781940$14.78$14.78$14.78$14.781$15.463265
1642782000$14.69$14.69$14.69$14.695$15.46119
1642782060$13.79$13.79$13.35$13.3513$15.447272
1642782180$13.12$13.12$12.95$12.956$15.439532
1642782240$13.10$13.10$13.10$13.1010$15.427173
1642782360$13.65$13.65$13.65$13.656$15.421558
1642782420$13.84$13.84$13.84$13.8430$15.396962
1642782480$13.61$13.61$13.61$13.611$15.396036
1642782600$13.80$13.83$13.80$13.8310$15.387886
1642782720$14.31$14.31$14.31$14.314$15.385668
1642782780$14.19$14.19$14.15$14.154$15.383151
1642782840$14.11$14.20$13.85$14.0961$15.342468
1642782900$14.07$14.28$13.90$13.94140$15.252698
1642783020$15.03$15.03$14.97$14.974$15.252229
1642783080$15.95$15.95$15.95$15.952$15.252877
1642783140$16.11$16.11$16.11$16.113$15.254068
1642783200$15.92$15.92$15.92$15.923$15.254993
1642783320$16.20$16.28$16.20$16.283$15.256353
1642783500$15.95$15.95$15.95$15.956$15.258271
1642783620$16.37$16.95$16.37$16.954$15.26085
1642783740$17.00$17.00$17.00$17.0020$15.276704
1642783800$17.03$17.03$17.00$17.002$15.278287
1642783860$17.00$17.00$17.00$17.004$15.281418
1642783980$17.24$17.24$17.24$17.241$15.282308
1642784100$17.62$17.65$17.62$17.652$15.284443
1642784400$16.94$16.94$16.94$16.94102$15.357704
1642784460$16.55$16.55$16.35$16.3534$15.374202
1642784520$16.36$16.36$16.36$16.361$15.374623
1642784580$16.36$16.36$16.36$16.361$15.375044
1642784700$16.40$16.40$16.40$16.405$15.377229
1642784760$15.99$16.00$15.99$16.0020$15.382451
1642784940$16.42$16.42$16.42$16.421$15.382889
1642785000$16.90$16.92$16.70$16.7013$15.390852
1642785240$17.33$17.33$17.33$17.335$15.394918
1642785420$17.15$17.97$17.15$17.974$15.398359
1642785480$18.14$18.14$18.14$18.142$15.400652
1642785600$18.38$18.38$18.38$18.381$15.401897
1642785660$18.40$18.40$18.40$18.401$15.40315
1642785720$18.00$18.01$18.00$18.0121$15.425745
1642785780$17.91$17.95$17.91$17.953$15.428845
1642785900$17.00$17.00$17.00$17.0020$15.441739
1642785960$17.47$17.47$17.47$17.476$15.446721
1642786020$17.56$17.56$17.56$17.561$15.447585
1642786080$17.45$17.45$17.45$17.454$15.450857
1642786200$18.02$18.02$18.02$18.021$15.451906
1642786260$17.88$17.88$17.88$17.8899$15.546248
1642786440$17.75$17.75$17.75$17.751$15.547112
1642786560$18.11$18.11$18.06$18.062$15.549102
1642786800$17.95$17.95$17.95$17.951$15.550043
1642786920$17.96$17.96$17.96$17.965$15.554755
1642787100$18.23$18.23$17.97$17.9712$15.566745
1642787160$18.41$18.41$18.41$18.411$15.567852
1642787340$18.71$18.71$18.71$18.711$15.569074
1642787520$18.74$18.74$18.71$18.7230$15.605482
1642787580$18.50$18.50$18.50$18.503$15.608817
1642787640$18.49$18.60$18.49$18.603$15.612217
1642787760$18.66$18.66$18.66$18.667$15.620378
1642787820$18.33$18.33$18.33$18.333$15.623484
1642788000$17.59$17.59$17.59$17.595$15.627234
1642788060$17.61$17.61$17.47$17.5532$15.650542
1642788240$18.39$18.39$18.39$18.394$15.654665
1642788540$18.20$18.20$18.04$18.042$15.656518
1642788600$17.83$17.83$17.83$17.831$15.657335
1642788720$16.94$16.94$16.85$16.8550$15.679911
1642788900$17.19$17.19$17.19$17.196$15.683246
1642788960$17.38$17.38$17.38$17.381$15.68387
1642789200$18.37$18.50$18.37$18.502$15.685893
1642789260$18.85$18.85$18.85$18.852$15.688218
1642789440$19.32$19.32$19.32$19.321$15.689551
1642789740$19.20$19.20$19.20$19.209$15.701116
1642789860$19.02$19.08$19.02$19.087$15.709707
1642789920$18.90$18.90$18.90$18.901$15.710872
1642789980$18.83$18.83$18.83$18.831$15.71201
1642790040$18.62$18.62$18.62$18.621$15.71307
1642790220$18.78$18.78$18.78$18.782$15.715306
1642790400$17.94$18.40$17.94$18.4014$15.726765
1642790700$18.01$18.01$18.01$18.011$15.727593
1642790760$18.05$18.05$18.05$18.051$15.728434
1642791000$17.98$18.02$17.51$17.7257$15.772907
1642791060$18.13$18.13$18.13$18.135$15.777083
1642791120$18.10$18.28$18.10$18.282$15.778792
1642791180$18.07$18.07$17.99$17.9911$15.7874
1642791300$18.00$18.00$18.00$18.0015$15.799045
1642791480$18.02$18.74$18.02$18.742$15.800855
1642791540$19.17$19.17$19.17$19.171$15.802036
1642791660$18.91$18.91$18.91$18.911$15.803125
1642791720$18.85$18.85$18.75$18.753$15.806254
1642791780$18.37$18.89$18.37$18.755$15.811362
1642791900$18.30$18.30$18.30$18.305$15.815702
1642791960$18.03$18.03$18.03$18.0310$15.823399
1642792140$18.62$18.62$18.62$18.625$15.828251
1642792260$18.61$18.61$18.61$18.615$15.833068
1642792380$18.23$18.23$18.23$18.231$15.833898
1642792620$18.52$18.52$18.52$18.523$15.836686
1642792680$18.55$18.61$18.55$18.619$15.845189
1642792800$19.00$19.00$19.00$19.001$15.846277
1642792860$18.32$18.32$18.32$18.321$15.847129
1642793160$18.89$18.89$18.89$18.892$15.849225
1642793220$19.80$19.80$19.80$19.801$15.850585
1642793280$20.05$20.05$20.05$20.0510$15.864991
1642793400$20.20$20.20$20.20$20.201$15.866478
1642793520$19.96$19.96$19.96$19.965$15.873485
1642793700$20.45$20.45$20.45$20.451$15.875051
1642794060$19.40$19.40$19.40$19.401$15.876257
1642794180$19.48$19.48$19.48$19.4820$15.900747
1642794360$19.35$19.50$19.35$19.509$15.911619
1642794420$19.37$19.37$19.22$19.225$15.917314
1642794660$20.05$20.05$20.05$20.052$15.920108
1642794720$20.17$20.17$20.17$20.171$15.921543
1642794840$20.00$20.00$20.00$20.001$15.922921
1642794960$20.10$20.10$20.10$20.101$15.924331
1642795020$20.58$20.58$20.58$20.58300$16.352504
1642795200$21.31$21.45$21.31$21.457$16.363163
1642795320$20.84$20.84$20.84$20.8410$16.376816
1642795380$21.17$21.17$21.01$21.012$16.379689
1642795560$21.83$21.83$21.82$21.822$16.383006
1642795620$22.40$22.40$22.40$22.401$16.384838
1642795800$22.25$22.39$22.25$22.393$16.390276
1642796160$21.64$21.64$21.42$21.425$16.398183
1642796340$21.11$21.11$21.11$21.111$16.399614
1642796580$22.12$22.12$21.71$21.716$16.409396
1642796760$22.18$22.18$22.08$22.084$16.416324
1642796820$22.34$22.34$22.34$22.341$16.418117
1642796880$22.09$22.43$22.09$22.43100$16.58534
1642797000$22.30$22.30$22.30$22.302$16.588696
1642797060$21.58$21.58$21.58$21.581$16.590161
1642797120$21.24$21.24$21.24$21.2420$16.617297
1642797180$21.55$22.00$21.55$22.0015$16.640101
1642797240$21.75$21.76$21.75$21.764$16.646038
1642797300$21.36$21.36$21.36$21.363$16.650139
1642797360$21.55$21.55$21.55$21.551$16.651559
1642797420$21.64$21.64$21.64$21.641$16.653004
1642797480$21.49$21.60$21.49$21.605$16.660098
1642797600$20.34$20.34$20.34$20.341$16.661162
1642797660$20.28$20.28$20.28$20.2810$16.6716
1642797720$20.07$20.07$19.97$19.977$16.678275
1642797780$20.01$20.01$20.01$20.013$16.68115
1642797840$20.55$20.55$20.55$20.553$16.684485
1642797900$21.32$21.36$21.32$21.363$16.688489
1642797960$21.25$21.37$21.25$21.3711$16.703194
1642798020$21.45$21.45$21.33$21.332$16.705875
1642798140$21.34$21.34$21.34$21.341$16.7072
1642798200$22.70$22.70$22.70$22.7010$16.724288
1642798260$22.00$22.00$21.52$21.527$16.734661
1642798320$22.39$22.39$22.39$22.399$16.749108
1642798440$23.00$23.00$23.00$23.001$16.750882
1642798560$23.18$23.38$23.18$23.382$16.754585
1642798620$23.16$23.16$23.16$23.16400$17.4072
1642798740$22.20$22.20$22.20$22.201$17.408421
1642798860$23.21$23.22$23.21$23.224$17.414329
1642798920$23.36$23.36$23.36$23.361$17.415841
1642799100$22.85$23.06$22.85$23.063$17.420091
1642799160$23.33$23.33$23.33$23.333$17.424593
1642799520$23.75$23.75$23.75$23.7518$17.453374