QQQ21May21C344.00 Historical Intraday Option Prices
One-Minute OHLCV Data From April 16, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21May21C344.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618579920 | $6.74 | $6.74 | $6.74 | $6.74 | 2 | $6.74 |
| 1618580220 | $6.69 | $6.69 | $6.69 | $6.69 | 20 | $6.694545 |
| 1618580580 | $6.63 | $6.63 | $6.63 | $6.63 | 10 | $6.674375 |
| 1618580760 | $6.46 | $6.46 | $6.46 | $6.46 | 10 | $6.623333 |
| 1618580880 | $6.52 | $6.52 | $6.52 | $6.52 | 1 | $6.62093 |
| 1618581000 | $6.63 | $6.63 | $6.63 | $6.63 | 20 | $6.623809 |
| 1618581960 | $6.61 | $6.61 | $6.61 | $6.61 | 85 | $6.615878 |
| 1618582200 | $6.85 | $6.85 | $6.85 | $6.85 | 2 | $6.619 |
| 1618582680 | $6.83 | $6.83 | $6.83 | $6.83 | 1 | $6.620397 |
| 1618582800 | $6.98 | $7.01 | $6.98 | $6.98 | 3 | $6.627597 |
| 1618582860 | $6.95 | $6.95 | $6.95 | $6.95 | 50 | $6.706617 |
| 1618582920 | $6.96 | $6.96 | $6.96 | $6.96 | 1 | $6.707853 |
| 1618584420 | $6.72 | $6.72 | $6.71 | $6.71 | 90 | $6.709016 |
| 1618585500 | $6.62 | $6.62 | $6.62 | $6.62 | 1 | $6.708716 |
| 1618585740 | $6.80 | $6.80 | $6.80 | $6.80 | 46 | $6.720994 |
| 1618585920 | $6.77 | $6.77 | $6.77 | $6.77 | 3 | $6.72142 |
| 1618587780 | $6.26 | $6.26 | $6.26 | $6.26 | 2 | $6.71876 |
| 1618588440 | $6.48 | $6.48 | $6.48 | $6.48 | 2 | $6.717392 |
| 1618592640 | $6.81 | $6.81 | $6.81 | $6.81 | 1,696 | $6.794195 |
| 1618593540 | $6.60 | $6.60 | $6.60 | $6.60 | 1 | $6.7941 |
| 1618593720 | $6.50 | $6.50 | $6.50 | $6.50 | 5 | $6.793383 |
| 1618594020 | $6.53 | $6.53 | $6.53 | $6.53 | 1 | $6.793255 |
| 1618594440 | $6.45 | $6.45 | $6.45 | $6.45 | 10 | $6.79159 |
| 1618595760 | $6.48 | $6.48 | $6.48 | $6.48 | 10 | $6.790086 |
| 1618596060 | $6.57 | $6.57 | $6.57 | $6.57 | 1 | $6.78998 |
| 1618596300 | $6.65 | $6.65 | $6.65 | $6.65 | 2 | $6.789845 |
| 1618599120 | $6.68 | $6.68 | $6.68 | $6.68 | 1 | $6.789792 |
| 1618601100 | $6.70 | $6.70 | $6.70 | $6.70 | 1 | $6.789749 |
| 1618601460 | $6.65 | $6.65 | $6.65 | $6.65 | 30 | $6.787759 |
| 1618601520 | $6.63 | $6.63 | $6.63 | $6.63 | 15 | $6.786644 |
| 1618601760 | $6.66 | $6.66 | $6.66 | $6.66 | 1 | $6.786585 |
| 1618602480 | $6.70 | $6.70 | $6.70 | $6.70 | 20 | $6.785776 |
| 1618602540 | $6.74 | $6.74 | $6.74 | $6.74 | 1 | $6.785755 |
| 1618603020 | $6.76 | $6.76 | $6.76 | $6.76 | 1 | $6.785743 |
| 1618603620 | $6.69 | $6.69 | $6.69 | $6.69 | 30 | $6.784422 |