QQQ25Feb22C400.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ25Feb22C400.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775460$1.15$1.15$1.15$1.151$1.15
1642775520$0.67$0.67$0.67$0.671$0.91
1642775580$0.67$0.67$0.67$0.671$0.83
1642775640$0.70$0.70$0.70$0.7010$0.73
1642775820$0.66$0.66$0.66$0.6610$0.699565
1642775880$0.63$0.63$0.63$0.631$0.696666
1642776060$0.62$0.62$0.62$0.624$0.685714
1642776120$0.60$0.60$0.60$0.601$0.682758
1642776240$0.61$0.61$0.61$0.611$0.680333
1642776480$0.65$0.65$0.65$0.652$0.678437
1642777260$0.57$0.57$0.57$0.573$0.669142
1642777320$0.55$0.55$0.55$0.551$0.665833
1642777560$0.61$0.61$0.61$0.612$0.662894
1642777620$0.61$0.61$0.61$0.615$0.656744
1642777920$0.58$0.58$0.58$0.5810$0.642264
1642777980$0.56$0.56$0.56$0.561$0.64074
1642778460$0.54$0.54$0.54$0.541$0.638909
1642778880$0.62$0.62$0.61$0.6150$0.625714
1642779240$0.70$0.70$0.70$0.702$0.627102
1642779360$0.69$0.69$0.69$0.691$0.627685
1642779540$0.69$0.69$0.69$0.691$0.628256
1642779600$0.66$0.66$0.66$0.6610$0.630924
1642779780$0.68$0.68$0.68$0.68100$0.653333
1642779840$0.72$0.72$0.72$0.723$0.654234
1642780080$0.73$0.73$0.73$0.732$0.65491
1642780200$0.80$0.80$0.80$0.804$0.657456
1642780800$0.75$0.75$0.75$0.759$0.66097
1642782120$0.77$0.77$0.77$0.771$0.661428
1642782300$0.76$0.76$0.76$0.7610$0.665403
1642782660$0.69$0.69$0.69$0.693$0.665697
1642783260$0.62$0.62$0.62$0.621$0.665515
1642783560$0.63$0.63$0.63$0.634$0.66496
1642784220$0.56$0.56$0.56$0.563$0.663745
1642784580$0.59$0.59$0.59$0.5910$0.661003
1642784940$0.59$0.59$0.59$0.5910$0.658458
1642785120$0.59$0.59$0.59$0.595$0.657253
1642785720$0.57$0.57$0.57$0.574$0.656041
1642787400$0.52$0.52$0.52$0.5224$0.645576
1642787520$0.54$0.54$0.54$0.541$0.645239
1642788240$0.55$0.55$0.55$0.551$0.644936
1642788720$0.62$0.62$0.62$0.6210$0.644166
1642789080$0.59$0.59$0.59$0.5910$0.642544
1642791420$0.61$0.61$0.61$0.612$0.642351
1642792260$0.59$0.59$0.59$0.591$0.642195
1642793400$0.55$0.55$0.55$0.551$0.641923
1642795440$0.50$0.50$0.50$0.501$0.641504
1642796160$0.52$0.52$0.52$0.521$0.641147
1642796400$0.50$0.50$0.50$0.504$0.639505
1642797300$0.55$0.55$0.55$0.552$0.638988
1642797600$0.65$0.65$0.65$0.651$0.63902
1642797660$0.65$0.65$0.65$0.651$0.639051
1642797780$0.60$0.60$0.60$0.605$0.638498
1642798260$0.59$0.59$0.59$0.591$0.638361