QQQ21May21C345.00 Historical Intraday Option Prices
One-Minute OHLCV Data From April 16, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21May21C345.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618579800 | $6.59 | $6.59 | $6.59 | $6.59 | 1 | $6.59 |
| 1618579860 | $6.45 | $6.45 | $6.45 | $6.45 | 4 | $6.478 |
| 1618579920 | $6.29 | $6.29 | $6.29 | $6.29 | 4 | $6.394444 |
| 1618580040 | $6.17 | $6.17 | $6.17 | $6.17 | 2 | $6.353636 |
| 1618580100 | $6.12 | $6.12 | $6.12 | $6.12 | 1 | $6.334166 |
| 1618580160 | $6.17 | $6.17 | $6.17 | $6.17 | 3 | $6.301333 |
| 1618580220 | $6.21 | $6.21 | $6.21 | $6.21 | 5 | $6.2785 |
| 1618580280 | $6.15 | $6.15 | $6.14 | $6.14 | 8 | $6.241071 |
| 1618580400 | $6.09 | $6.09 | $6.09 | $6.09 | 6 | $6.214411 |
| 1618580580 | $6.15 | $6.15 | $6.15 | $6.15 | 1 | $6.212571 |
| 1618580640 | $6.15 | $6.15 | $6.15 | $6.15 | 3 | $6.207631 |
| 1618580700 | $6.00 | $6.00 | $6.00 | $6.00 | 25 | $6.125238 |
| 1618580760 | $5.94 | $5.99 | $5.94 | $5.99 | 11 | $6.104459 |
| 1618581000 | $6.13 | $6.13 | $6.05 | $6.05 | 45 | $6.113445 |
| 1618581120 | $5.94 | $5.98 | $5.89 | $5.89 | 11 | $6.099923 |
| 1618581300 | $5.85 | $5.85 | $5.79 | $5.79 | 15 | $6.069931 |
| 1618581360 | $5.83 | $5.86 | $5.83 | $5.83 | 86 | $5.990346 |
| 1618581540 | $5.80 | $5.80 | $5.80 | $5.80 | 1 | $5.989525 |
| 1618581600 | $5.84 | $5.85 | $5.84 | $5.85 | 2 | $5.98829 |
| 1618581660 | $5.79 | $5.80 | $5.79 | $5.80 | 10 | $5.980532 |
| 1618581720 | $5.85 | $5.87 | $5.85 | $5.86 | 11 | $5.975333 |
| 1618581780 | $6.00 | $6.00 | $6.00 | $6.00 | 5 | $5.975807 |
| 1618581840 | $6.05 | $6.05 | $6.04 | $6.04 | 2 | $5.976335 |
| 1618581900 | $6.16 | $6.16 | $6.16 | $6.16 | 6 | $5.980447 |
| 1618582020 | $6.16 | $6.16 | $6.16 | $6.16 | 8 | $5.985652 |
| 1618582080 | $6.25 | $6.26 | $6.25 | $6.26 | 6 | $5.991312 |
| 1618582140 | $6.34 | $6.35 | $6.33 | $6.34 | 31 | $6.025367 |
| 1618582200 | $6.32 | $6.32 | $6.32 | $6.32 | 1 | $6.026305 |
| 1618582260 | $6.30 | $6.36 | $6.30 | $6.32 | 24 | $6.046094 |
| 1618582440 | $6.32 | $6.32 | $6.32 | $6.32 | 2 | $6.047705 |
| 1618582500 | $6.33 | $6.33 | $6.33 | $6.33 | 1 | $6.048533 |
| 1618582560 | $6.27 | $6.27 | $6.27 | $6.27 | 1 | $6.049181 |
| 1618582680 | $6.31 | $6.31 | $6.31 | $6.31 | 5 | $6.052939 |
| 1618582800 | $6.50 | $6.50 | $6.50 | $6.50 | 5 | $6.059289 |
| 1618582980 | $6.40 | $6.40 | $6.40 | $6.40 | 3 | $6.062169 |
| 1618583760 | $6.10 | $6.10 | $6.09 | $6.09 | 10 | $6.063013 |
| 1618584000 | $6.08 | $6.08 | $6.08 | $6.08 | 4 | $6.063197 |
| 1618584300 | $6.10 | $6.12 | $6.10 | $6.12 | 2 | $6.06345 |
| 1618584540 | $6.29 | $6.29 | $6.29 | $6.29 | 1 | $6.064059 |
| 1618584600 | $6.31 | $6.31 | $6.31 | $6.31 | 1 | $6.064718 |
| 1618584840 | $6.34 | $6.34 | $6.34 | $6.34 | 1 | $6.065454 |
| 1618584900 | $6.34 | $6.34 | $6.34 | $6.34 | 1 | $6.066186 |
| 1618585140 | $6.27 | $6.27 | $6.27 | $6.27 | 1 | $6.066728 |
| 1618585500 | $6.15 | $6.15 | $6.15 | $6.15 | 10 | $6.068886 |
| 1618586700 | $6.23 | $6.25 | $6.23 | $6.25 | 5 | $6.071048 |
| 1618586880 | $6.01 | $6.01 | $6.01 | $6.01 | 1 | $6.070892 |
| 1618586940 | $5.94 | $5.94 | $5.94 | $5.94 | 1 | $6.070559 |
| 1618587000 | $5.94 | $5.94 | $5.93 | $5.93 | 2 | $6.069873 |
| 1618587120 | $5.89 | $5.89 | $5.85 | $5.85 | 7 | $6.066641 |
| 1618587180 | $5.85 | $5.86 | $5.85 | $5.86 | 25 | $6.054215 |
| 1618587240 | $5.87 | $5.87 | $5.87 | $5.87 | 2 | $6.053356 |
| 1618587300 | $5.88 | $5.88 | $5.88 | $5.88 | 1 | $6.052953 |
| 1618587360 | $5.84 | $5.84 | $5.84 | $5.84 | 2 | $6.051967 |
| 1618587480 | $5.88 | $5.88 | $5.88 | $5.88 | 1 | $6.05157 |
| 1618587660 | $5.77 | $5.78 | $5.77 | $5.78 | 13 | $6.043408 |
| 1618587840 | $5.73 | $5.73 | $5.73 | $5.73 | 2 | $6.042008 |
| 1618587960 | $5.74 | $5.74 | $5.74 | $5.74 | 1 | $6.041336 |
| 1618588260 | $5.92 | $5.92 | $5.92 | $5.92 | 1 | $6.041066 |
| 1618588320 | $5.91 | $5.91 | $5.91 | $5.91 | 3 | $6.040198 |
| 1618588500 | $6.00 | $6.00 | $6.00 | $6.00 | 5 | $6.039759 |
| 1618588800 | $6.15 | $6.15 | $6.15 | $6.15 | 5 | $6.04095 |
| 1618588980 | $6.16 | $6.16 | $6.14 | $6.14 | 3 | $6.041652 |
| 1618589100 | $6.10 | $6.10 | $6.10 | $6.10 | 2 | $6.041901 |
| 1618589340 | $6.25 | $6.25 | $6.25 | $6.25 | 1 | $6.042345 |
| 1618589580 | $6.30 | $6.30 | $6.30 | $6.30 | 10 | $6.047724 |
| 1618589700 | $6.34 | $6.35 | $6.34 | $6.35 | 6 | $6.051443 |
| 1618589820 | $6.35 | $6.35 | $6.35 | $6.35 | 2 | $6.052669 |
| 1618590900 | $6.42 | $6.42 | $6.42 | $6.42 | 3 | $6.054918 |
| 1618590960 | $6.44 | $6.44 | $6.44 | $6.44 | 2 | $6.056483 |
| 1618591500 | $6.50 | $6.50 | $6.50 | $6.50 | 5 | $6.060945 |
| 1618591860 | $6.34 | $6.34 | $6.34 | $6.34 | 1 | $6.061506 |
| 1618592040 | $6.33 | $6.33 | $6.33 | $6.33 | 10 | $6.066791 |
| 1618592640 | $6.29 | $6.29 | $6.29 | $6.29 | 1 | $6.067229 |
| 1618593360 | $6.03 | $6.03 | $6.03 | $6.03 | 1 | $6.067156 |
| 1618593780 | $6.03 | $6.03 | $6.03 | $6.03 | 1 | $6.067084 |
| 1618593900 | $5.99 | $5.99 | $5.99 | $5.99 | 1 | $6.066933 |
| 1618594320 | $5.97 | $6.00 | $5.97 | $6.00 | 2 | $6.066614 |
| 1618594620 | $5.97 | $5.97 | $5.97 | $5.97 | 2 | $6.06624 |
| 1618595040 | $6.01 | $6.01 | $6.01 | $6.01 | 1 | $6.066131 |
| 1618595640 | $5.97 | $5.97 | $5.97 | $5.97 | 1 | $6.065945 |
| 1618595880 | $5.95 | $5.95 | $5.95 | $5.95 | 10 | $6.06375 |
| 1618597860 | $6.14 | $6.14 | $6.14 | $6.14 | 1 | $6.063894 |
| 1618597980 | $6.14 | $6.14 | $6.14 | $6.14 | 4 | $6.064465 |
| 1618598160 | $6.09 | $6.09 | $6.09 | $6.09 | 1 | $6.064513 |
| 1618598580 | $6.08 | $6.08 | $6.08 | $6.08 | 5 | $6.064656 |
| 1618598640 | $6.09 | $6.09 | $6.09 | $6.09 | 1 | $6.064703 |
| 1618599300 | $6.14 | $6.14 | $6.14 | $6.14 | 1 | $6.064842 |
| 1618599960 | $6.11 | $6.11 | $6.11 | $6.11 | 1 | $6.064926 |
| 1618600020 | $6.11 | $6.11 | $6.11 | $6.11 | 1 | $6.065009 |
| 1618600500 | $6.14 | $6.14 | $6.14 | $6.14 | 1 | $6.065147 |
| 1618600740 | $6.13 | $6.13 | $6.13 | $6.13 | 1 | $6.065266 |
| 1618600980 | $6.18 | $6.18 | $6.18 | $6.18 | 3 | $6.065894 |
| 1618601220 | $6.12 | $6.12 | $6.12 | $6.12 | 3 | $6.066188 |
| 1618601700 | $6.12 | $6.13 | $6.12 | $6.13 | 5 | $6.06669 |
| 1618601760 | $6.12 | $6.14 | $6.11 | $6.14 | 5 | $6.067165 |
| 1618601880 | $6.22 | $6.22 | $6.22 | $6.22 | 2 | $6.067708 |
| 1618602060 | $6.26 | $6.26 | $6.23 | $6.26 | 4 | $6.069012 |
| 1618602120 | $6.18 | $6.18 | $6.18 | $6.18 | 5 | $6.069982 |
| 1618602180 | $6.24 | $6.24 | $6.24 | $6.24 | 1 | $6.070279 |
| 1618602300 | $6.19 | $6.19 | $6.19 | $6.19 | 4 | $6.071109 |
| 1618602360 | $6.15 | $6.15 | $6.15 | $6.15 | 17 | $6.073367 |
| 1618602420 | $6.17 | $6.17 | $6.16 | $6.16 | 74 | $6.084056 |
| 1618602480 | $6.16 | $6.16 | $6.16 | $6.16 | 1 | $6.08417 |
| 1618602540 | $6.22 | $6.22 | $6.22 | $6.22 | 2 | $6.084575 |
| 1618602600 | $6.30 | $6.30 | $6.30 | $6.30 | 2 | $6.085215 |
| 1618602660 | $6.27 | $6.27 | $6.27 | $6.27 | 1 | $6.085489 |
| 1618602840 | $6.31 | $6.31 | $6.31 | $6.31 | 2 | $6.086153 |
| 1618602900 | $6.28 | $6.28 | $6.28 | $6.28 | 1 | $6.08644 |
| 1618603020 | $6.23 | $6.23 | $6.23 | $6.23 | 1 | $6.086651 |
| 1618603140 | $6.27 | $6.27 | $6.27 | $6.27 | 1 | $6.086921 |
| 1618603320 | $6.18 | $6.18 | $6.18 | $6.18 | 250 | $6.111969 |
| 1618603680 | $6.16 | $6.16 | $6.16 | $6.16 | 3 | $6.112124 |