QQQ21May21C345.00 Historical Intraday Option Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ21May21C345.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618579800$6.59$6.59$6.59$6.591$6.59
1618579860$6.45$6.45$6.45$6.454$6.478
1618579920$6.29$6.29$6.29$6.294$6.394444
1618580040$6.17$6.17$6.17$6.172$6.353636
1618580100$6.12$6.12$6.12$6.121$6.334166
1618580160$6.17$6.17$6.17$6.173$6.301333
1618580220$6.21$6.21$6.21$6.215$6.2785
1618580280$6.15$6.15$6.14$6.148$6.241071
1618580400$6.09$6.09$6.09$6.096$6.214411
1618580580$6.15$6.15$6.15$6.151$6.212571
1618580640$6.15$6.15$6.15$6.153$6.207631
1618580700$6.00$6.00$6.00$6.0025$6.125238
1618580760$5.94$5.99$5.94$5.9911$6.104459
1618581000$6.13$6.13$6.05$6.0545$6.113445
1618581120$5.94$5.98$5.89$5.8911$6.099923
1618581300$5.85$5.85$5.79$5.7915$6.069931
1618581360$5.83$5.86$5.83$5.8386$5.990346
1618581540$5.80$5.80$5.80$5.801$5.989525
1618581600$5.84$5.85$5.84$5.852$5.98829
1618581660$5.79$5.80$5.79$5.8010$5.980532
1618581720$5.85$5.87$5.85$5.8611$5.975333
1618581780$6.00$6.00$6.00$6.005$5.975807
1618581840$6.05$6.05$6.04$6.042$5.976335
1618581900$6.16$6.16$6.16$6.166$5.980447
1618582020$6.16$6.16$6.16$6.168$5.985652
1618582080$6.25$6.26$6.25$6.266$5.991312
1618582140$6.34$6.35$6.33$6.3431$6.025367
1618582200$6.32$6.32$6.32$6.321$6.026305
1618582260$6.30$6.36$6.30$6.3224$6.046094
1618582440$6.32$6.32$6.32$6.322$6.047705
1618582500$6.33$6.33$6.33$6.331$6.048533
1618582560$6.27$6.27$6.27$6.271$6.049181
1618582680$6.31$6.31$6.31$6.315$6.052939
1618582800$6.50$6.50$6.50$6.505$6.059289
1618582980$6.40$6.40$6.40$6.403$6.062169
1618583760$6.10$6.10$6.09$6.0910$6.063013
1618584000$6.08$6.08$6.08$6.084$6.063197
1618584300$6.10$6.12$6.10$6.122$6.06345
1618584540$6.29$6.29$6.29$6.291$6.064059
1618584600$6.31$6.31$6.31$6.311$6.064718
1618584840$6.34$6.34$6.34$6.341$6.065454
1618584900$6.34$6.34$6.34$6.341$6.066186
1618585140$6.27$6.27$6.27$6.271$6.066728
1618585500$6.15$6.15$6.15$6.1510$6.068886
1618586700$6.23$6.25$6.23$6.255$6.071048
1618586880$6.01$6.01$6.01$6.011$6.070892
1618586940$5.94$5.94$5.94$5.941$6.070559
1618587000$5.94$5.94$5.93$5.932$6.069873
1618587120$5.89$5.89$5.85$5.857$6.066641
1618587180$5.85$5.86$5.85$5.8625$6.054215
1618587240$5.87$5.87$5.87$5.872$6.053356
1618587300$5.88$5.88$5.88$5.881$6.052953
1618587360$5.84$5.84$5.84$5.842$6.051967
1618587480$5.88$5.88$5.88$5.881$6.05157
1618587660$5.77$5.78$5.77$5.7813$6.043408
1618587840$5.73$5.73$5.73$5.732$6.042008
1618587960$5.74$5.74$5.74$5.741$6.041336
1618588260$5.92$5.92$5.92$5.921$6.041066
1618588320$5.91$5.91$5.91$5.913$6.040198
1618588500$6.00$6.00$6.00$6.005$6.039759
1618588800$6.15$6.15$6.15$6.155$6.04095
1618588980$6.16$6.16$6.14$6.143$6.041652
1618589100$6.10$6.10$6.10$6.102$6.041901
1618589340$6.25$6.25$6.25$6.251$6.042345
1618589580$6.30$6.30$6.30$6.3010$6.047724
1618589700$6.34$6.35$6.34$6.356$6.051443
1618589820$6.35$6.35$6.35$6.352$6.052669
1618590900$6.42$6.42$6.42$6.423$6.054918
1618590960$6.44$6.44$6.44$6.442$6.056483
1618591500$6.50$6.50$6.50$6.505$6.060945
1618591860$6.34$6.34$6.34$6.341$6.061506
1618592040$6.33$6.33$6.33$6.3310$6.066791
1618592640$6.29$6.29$6.29$6.291$6.067229
1618593360$6.03$6.03$6.03$6.031$6.067156
1618593780$6.03$6.03$6.03$6.031$6.067084
1618593900$5.99$5.99$5.99$5.991$6.066933
1618594320$5.97$6.00$5.97$6.002$6.066614
1618594620$5.97$5.97$5.97$5.972$6.06624
1618595040$6.01$6.01$6.01$6.011$6.066131
1618595640$5.97$5.97$5.97$5.971$6.065945
1618595880$5.95$5.95$5.95$5.9510$6.06375
1618597860$6.14$6.14$6.14$6.141$6.063894
1618597980$6.14$6.14$6.14$6.144$6.064465
1618598160$6.09$6.09$6.09$6.091$6.064513
1618598580$6.08$6.08$6.08$6.085$6.064656
1618598640$6.09$6.09$6.09$6.091$6.064703
1618599300$6.14$6.14$6.14$6.141$6.064842
1618599960$6.11$6.11$6.11$6.111$6.064926
1618600020$6.11$6.11$6.11$6.111$6.065009
1618600500$6.14$6.14$6.14$6.141$6.065147
1618600740$6.13$6.13$6.13$6.131$6.065266
1618600980$6.18$6.18$6.18$6.183$6.065894
1618601220$6.12$6.12$6.12$6.123$6.066188
1618601700$6.12$6.13$6.12$6.135$6.06669
1618601760$6.12$6.14$6.11$6.145$6.067165
1618601880$6.22$6.22$6.22$6.222$6.067708
1618602060$6.26$6.26$6.23$6.264$6.069012
1618602120$6.18$6.18$6.18$6.185$6.069982
1618602180$6.24$6.24$6.24$6.241$6.070279
1618602300$6.19$6.19$6.19$6.194$6.071109
1618602360$6.15$6.15$6.15$6.1517$6.073367
1618602420$6.17$6.17$6.16$6.1674$6.084056
1618602480$6.16$6.16$6.16$6.161$6.08417
1618602540$6.22$6.22$6.22$6.222$6.084575
1618602600$6.30$6.30$6.30$6.302$6.085215
1618602660$6.27$6.27$6.27$6.271$6.085489
1618602840$6.31$6.31$6.31$6.312$6.086153
1618602900$6.28$6.28$6.28$6.281$6.08644
1618603020$6.23$6.23$6.23$6.231$6.086651
1618603140$6.27$6.27$6.27$6.271$6.086921
1618603320$6.18$6.18$6.18$6.18250$6.111969
1618603680$6.16$6.16$6.16$6.163$6.112124