QQQ7Jan22C390.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C390.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961120$11.35$11.35$11.35$11.351$11.35
1640961360$11.62$11.62$11.62$11.621$11.485
1640961420$11.58$11.58$11.58$11.5815$11.568823
1640961480$11.52$11.52$11.52$11.5215$11.545937
1640961600$11.70$11.70$11.70$11.7030$11.620483
1640961780$11.57$11.57$11.57$11.571$11.619682
1640961840$11.17$11.17$11.17$11.1715$11.533205
1640961900$11.13$11.28$11.13$11.2816$11.46617
1640961960$11.11$11.11$11.10$11.1015$11.415963
1640962020$10.96$10.96$10.47$10.4720$11.326279
1640962080$10.62$10.62$10.54$10.5430$11.185471
1640962200$10.63$10.63$10.63$10.6315$11.137586
1640962440$10.65$10.65$10.65$10.651$11.1348
1640962560$11.03$11.03$11.03$11.03108$11.094805
1640962620$10.80$10.80$10.80$10.801$11.093767
1640962740$10.51$10.53$10.51$10.5310$11.074251
1640962980$9.85$9.85$9.85$9.855$11.053779
1640963100$10.05$10.05$10.05$10.055$11.037269
1640963160$10.02$10.18$10.02$10.1857$10.901024
1640963220$10.29$10.29$10.29$10.2955$10.82024
1640963340$10.57$10.57$10.57$10.57127$10.761712
1640963580$10.54$10.54$10.54$10.541$10.761305
1640964300$10.48$10.48$10.48$10.4810$10.756227
1640964420$10.66$10.66$10.66$10.661$10.756054
1640964600$10.53$10.53$10.53$10.535$10.754035
1640965140$10.12$10.12$10.12$10.1215$10.737495
1640965380$10.04$10.04$10.04$10.045$10.731482
1640965440$10.23$10.23$10.21$10.2120$10.714266
1640965560$10.24$10.24$10.24$10.2435$10.688125
1640965860$9.92$9.92$9.92$9.921$10.686918
1640967180$10.04$10.04$10.04$10.041$10.685902
1640967240$9.98$9.98$9.98$9.981$10.684796
1640968440$10.26$10.26$10.26$10.261$10.684131
1640969100$10.37$10.37$10.37$10.373$10.682663
1640969760$10.05$10.05$10.05$10.051$10.681679
1640970000$9.90$9.90$9.90$9.901$10.680465
1640970360$10.09$10.09$10.09$10.091$10.67955
1640970420$10.04$10.04$10.04$10.041$10.67856
1640971560$9.79$9.79$9.79$9.795$10.671735
1640972880$9.66$9.66$9.66$9.668$10.659453
1640975100$10.00$10.00$10.00$10.001$10.658454
1640976480$9.69$9.69$9.69$9.6930$10.616347
1640978160$9.58$9.58$9.58$9.584$10.610374
1640980080$9.76$9.76$9.76$9.762$10.607931
1640980740$9.58$9.58$9.58$9.581$10.606456
1640980860$9.95$10.06$9.95$10.062$10.604735
1640981040$9.97$9.97$9.97$9.971$10.603828
1640981100$9.91$9.91$9.91$9.9115$10.589272
1640981640$9.73$9.74$9.73$9.7420$10.566108
1640982420$9.86$9.86$9.86$9.861$10.565149
1640982480$10.00$10.00$10.00$10.0030$10.543015
1640983800$9.37$9.37$9.37$9.371$10.541486
1640983860$9.02$9.02$9.02$9.021$10.539505
1640984340$8.85$8.85$8.85$8.851$10.537308
1640984520$9.00$9.00$9.00$9.001$10.535311