QQQ7Jan22C390.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22C390.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306660 | $12.12 | $12.16 | $12.10 | $12.16 | 3 | $12.126666 |
| 1641307800 | $11.32 | $11.32 | $11.32 | $11.32 | 2 | $11.804 |
| 1641307860 | $11.30 | $11.30 | $11.30 | $11.30 | 3 | $11.615 |
| 1641308280 | $11.46 | $11.46 | $11.46 | $11.46 | 1 | $11.597777 |
| 1641309420 | $9.51 | $9.51 | $9.51 | $9.51 | 1 | $11.389 |
| 1641309480 | $9.54 | $9.54 | $9.54 | $9.54 | 1 | $11.220909 |
| 1641310680 | $8.41 | $8.41 | $8.30 | $8.30 | 3 | $10.602857 |
| 1641310800 | $8.28 | $8.28 | $8.28 | $8.28 | 1 | $10.448 |
| 1641310980 | $8.28 | $8.28 | $8.05 | $8.05 | 8 | $9.633913 |
| 1641311040 | $7.73 | $7.73 | $7.73 | $7.73 | 2 | $9.4816 |
| 1641311340 | $7.95 | $7.95 | $7.95 | $7.95 | 3 | $9.3175 |
| 1641311460 | $7.83 | $7.83 | $7.65 | $7.65 | 8 | $8.971944 |
| 1641311580 | $7.61 | $7.61 | $7.61 | $7.61 | 2 | $8.900263 |
| 1641311700 | $7.16 | $7.16 | $7.14 | $7.14 | 11 | $8.509183 |
| 1641311760 | $6.68 | $6.68 | $6.68 | $6.68 | 2 | $8.43745 |
| 1641311880 | $6.72 | $6.72 | $6.72 | $6.72 | 1 | $8.404423 |
| 1641312000 | $6.63 | $6.63 | $6.25 | $6.25 | 3 | $8.293818 |
| 1641312180 | $5.89 | $5.89 | $5.67 | $5.89 | 18 | $7.667945 |
| 1641312240 | $6.02 | $6.02 | $5.94 | $5.95 | 18 | $7.332527 |
| 1641312360 | $6.18 | $6.18 | $6.18 | $6.18 | 1 | $7.32 |
| 1641312660 | $5.95 | $5.95 | $5.95 | $5.95 | 5 | $7.249381 |
| 1641313440 | $5.82 | $5.82 | $5.82 | $5.82 | 2 | $7.220505 |
| 1641313500 | $5.73 | $5.73 | $5.73 | $5.73 | 1 | $7.2056 |
| 1641313560 | $5.92 | $6.00 | $5.92 | $6.00 | 6 | $7.136603 |
| 1641314820 | $6.81 | $6.81 | $6.81 | $6.81 | 1 | $7.133551 |
| 1641315180 | $6.47 | $6.47 | $6.47 | $6.47 | 5 | $7.103928 |
| 1641315300 | $6.57 | $6.57 | $6.54 | $6.54 | 9 | $7.062975 |
| 1641315540 | $6.09 | $6.09 | $6.09 | $6.09 | 2 | $7.047154 |
| 1641315660 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $7.038709 |
| 1641316080 | $6.04 | $6.04 | $6.04 | $6.04 | 1 | $7.03072 |
| 1641316560 | $6.36 | $6.36 | $6.36 | $6.36 | 1 | $7.025396 |
| 1641318180 | $6.01 | $6.01 | $5.95 | $5.95 | 3 | $7.001317 |
| 1641318420 | $6.11 | $6.12 | $6.10 | $6.12 | 3 | $6.98106 |
| 1641318900 | $5.80 | $5.80 | $5.80 | $5.80 | 1 | $6.97218 |
| 1641319200 | $5.60 | $5.60 | $5.60 | $5.60 | 1 | $6.96194 |
| 1641319920 | $6.09 | $6.09 | $6.09 | $6.09 | 5 | $6.930575 |
| 1641320460 | $5.70 | $5.70 | $5.70 | $5.70 | 75 | $6.499299 |
| 1641320880 | $6.00 | $6.00 | $6.00 | $6.00 | 75 | $6.369723 |
| 1641320940 | $5.96 | $5.96 | $5.96 | $5.96 | 75 | $6.285302 |
| 1641321000 | $5.92 | $5.92 | $5.43 | $5.43 | 151 | $6.17433 |
| 1641321120 | $5.69 | $5.69 | $5.69 | $5.69 | 1 | $6.173391 |
| 1641321540 | $5.89 | $5.89 | $5.89 | $5.89 | 1 | $6.172843 |
| 1641321780 | $5.81 | $5.81 | $5.81 | $5.81 | 25 | $6.156107 |
| 1641321900 | $5.75 | $5.75 | $5.75 | $5.75 | 1 | $6.155359 |
| 1641322260 | $5.45 | $5.45 | $5.45 | $5.45 | 1 | $6.154062 |
| 1641322440 | $5.30 | $5.30 | $5.30 | $5.30 | 76 | $6.04937 |
| 1641322620 | $5.24 | $5.24 | $5.24 | $5.24 | 1 | $6.048067 |
| 1641322740 | $5.12 | $5.12 | $5.12 | $5.12 | 1 | $6.046575 |
| 1641322860 | $5.23 | $5.23 | $5.23 | $5.23 | 2 | $6.043958 |
| 1641322980 | $5.32 | $5.32 | $5.32 | $5.32 | 1 | $6.0428 |
| 1641323400 | $5.10 | $5.10 | $5.09 | $5.09 | 11 | $6.026336 |
| 1641323520 | $5.32 | $5.36 | $5.32 | $5.32 | 54 | $5.972246 |
| 1641323640 | $5.47 | $5.49 | $5.47 | $5.48 | 13 | $5.963058 |
| 1641323880 | $5.62 | $5.62 | $5.62 | $5.62 | 1 | $5.962571 |
| 1641324240 | $5.40 | $5.40 | $5.40 | $5.40 | 2 | $5.960977 |
| 1641325260 | $6.15 | $6.15 | $6.15 | $6.15 | 1 | $5.961244 |
| 1641325560 | $6.25 | $6.25 | $6.25 | $6.25 | 25 | $5.971106 |
| 1641325620 | $6.30 | $6.30 | $6.21 | $6.21 | 3 | $5.972204 |
| 1641325800 | $6.35 | $6.35 | $6.35 | $6.35 | 25 | $5.984631 |
| 1641325860 | $6.27 | $6.27 | $6.27 | $6.27 | 200 | $6.044083 |
| 1641325920 | $6.29 | $6.29 | $6.29 | $6.29 | 1 | $6.044339 |
| 1641326100 | $6.38 | $6.38 | $6.38 | $6.38 | 2 | $6.045036 |
| 1641326400 | $6.37 | $6.45 | $6.37 | $6.45 | 45 | $6.061527 |
| 1641326460 | $6.54 | $6.56 | $6.54 | $6.56 | 30 | $6.075549 |
| 1641326580 | $6.58 | $6.59 | $6.58 | $6.59 | 25 | $6.087591 |
| 1641326640 | $6.68 | $6.68 | $6.68 | $6.68 | 25 | $6.101204 |
| 1641327000 | $6.78 | $6.88 | $6.78 | $6.88 | 50 | $6.133224 |
| 1641327060 | $6.98 | $6.98 | $6.98 | $6.98 | 25 | $6.151427 |
| 1641327240 | $7.04 | $7.04 | $7.04 | $7.04 | 1 | $6.15219 |
| 1641327300 | $7.08 | $7.12 | $7.08 | $7.12 | 45 | $6.187717 |
| 1641327360 | $7.00 | $7.00 | $7.00 | $7.00 | 50 | $6.219976 |
| 1641327420 | $6.99 | $7.07 | $6.99 | $7.07 | 121 | $6.293297 |
| 1641327480 | $7.12 | $7.12 | $7.12 | $7.12 | 10 | $6.299244 |
| 1641327600 | $7.18 | $7.38 | $7.18 | $7.38 | 90 | $6.358581 |
| 1641327720 | $7.41 | $7.41 | $7.41 | $7.41 | 2 | $6.36 |
| 1641327780 | $7.40 | $7.40 | $7.40 | $7.40 | 15 | $6.37042 |
| 1641327840 | $7.42 | $7.42 | $7.42 | $7.42 | 110 | $6.442265 |
| 1641327900 | $7.35 | $7.35 | $7.35 | $7.35 | 1 | $6.442829 |
| 1641328140 | $7.50 | $7.50 | $7.50 | $7.50 | 3 | $6.444798 |
| 1641328200 | $7.52 | $7.52 | $7.50 | $7.50 | 2 | $6.446119 |
| 1641328380 | $7.62 | $7.62 | $7.62 | $7.62 | 25 | $6.464035 |
| 1641328440 | $7.64 | $7.65 | $7.64 | $7.65 | 6 | $6.468333 |
| 1641328500 | $7.50 | $7.50 | $7.50 | $7.50 | 1 | $6.46896 |
| 1641328740 | $7.72 | $7.72 | $7.72 | $7.72 | 25 | $6.487688 |
| 1641328800 | $7.75 | $7.75 | $7.75 | $7.75 | 5 | $6.491456 |
| 1641328980 | $7.82 | $7.82 | $7.82 | $7.82 | 25 | $6.510994 |
| 1641329280 | $7.92 | $7.92 | $7.92 | $7.92 | 25 | $6.531414 |
| 1641329340 | $8.02 | $8.12 | $8.02 | $8.12 | 50 | $6.574754 |
| 1641329400 | $8.22 | $8.22 | $8.22 | $8.22 | 25 | $6.597605 |
| 1641329520 | $7.99 | $7.99 | $7.99 | $7.99 | 5 | $6.601462 |
| 1641329640 | $8.16 | $8.16 | $8.00 | $8.00 | 17 | $6.61551 |
| 1641329760 | $7.64 | $7.70 | $7.64 | $7.70 | 15 | $6.624202 |
| 1641329820 | $7.64 | $7.76 | $7.64 | $7.76 | 6 | $6.627574 |
| 1641330300 | $7.12 | $7.12 | $7.12 | $7.12 | 1 | $6.627841 |
| 1641330540 | $7.06 | $7.06 | $7.06 | $7.06 | 1 | $6.628075 |