QQQ7Jan22C390.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C390.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306660$12.12$12.16$12.10$12.163$12.126666
1641307800$11.32$11.32$11.32$11.322$11.804
1641307860$11.30$11.30$11.30$11.303$11.615
1641308280$11.46$11.46$11.46$11.461$11.597777
1641309420$9.51$9.51$9.51$9.511$11.389
1641309480$9.54$9.54$9.54$9.541$11.220909
1641310680$8.41$8.41$8.30$8.303$10.602857
1641310800$8.28$8.28$8.28$8.281$10.448
1641310980$8.28$8.28$8.05$8.058$9.633913
1641311040$7.73$7.73$7.73$7.732$9.4816
1641311340$7.95$7.95$7.95$7.953$9.3175
1641311460$7.83$7.83$7.65$7.658$8.971944
1641311580$7.61$7.61$7.61$7.612$8.900263
1641311700$7.16$7.16$7.14$7.1411$8.509183
1641311760$6.68$6.68$6.68$6.682$8.43745
1641311880$6.72$6.72$6.72$6.721$8.404423
1641312000$6.63$6.63$6.25$6.253$8.293818
1641312180$5.89$5.89$5.67$5.8918$7.667945
1641312240$6.02$6.02$5.94$5.9518$7.332527
1641312360$6.18$6.18$6.18$6.181$7.32
1641312660$5.95$5.95$5.95$5.955$7.249381
1641313440$5.82$5.82$5.82$5.822$7.220505
1641313500$5.73$5.73$5.73$5.731$7.2056
1641313560$5.92$6.00$5.92$6.006$7.136603
1641314820$6.81$6.81$6.81$6.811$7.133551
1641315180$6.47$6.47$6.47$6.475$7.103928
1641315300$6.57$6.57$6.54$6.549$7.062975
1641315540$6.09$6.09$6.09$6.092$7.047154
1641315660$6.00$6.00$6.00$6.001$7.038709
1641316080$6.04$6.04$6.04$6.041$7.03072
1641316560$6.36$6.36$6.36$6.361$7.025396
1641318180$6.01$6.01$5.95$5.953$7.001317
1641318420$6.11$6.12$6.10$6.123$6.98106
1641318900$5.80$5.80$5.80$5.801$6.97218
1641319200$5.60$5.60$5.60$5.601$6.96194
1641319920$6.09$6.09$6.09$6.095$6.930575
1641320460$5.70$5.70$5.70$5.7075$6.499299
1641320880$6.00$6.00$6.00$6.0075$6.369723
1641320940$5.96$5.96$5.96$5.9675$6.285302
1641321000$5.92$5.92$5.43$5.43151$6.17433
1641321120$5.69$5.69$5.69$5.691$6.173391
1641321540$5.89$5.89$5.89$5.891$6.172843
1641321780$5.81$5.81$5.81$5.8125$6.156107
1641321900$5.75$5.75$5.75$5.751$6.155359
1641322260$5.45$5.45$5.45$5.451$6.154062
1641322440$5.30$5.30$5.30$5.3076$6.04937
1641322620$5.24$5.24$5.24$5.241$6.048067
1641322740$5.12$5.12$5.12$5.121$6.046575
1641322860$5.23$5.23$5.23$5.232$6.043958
1641322980$5.32$5.32$5.32$5.321$6.0428
1641323400$5.10$5.10$5.09$5.0911$6.026336
1641323520$5.32$5.36$5.32$5.3254$5.972246
1641323640$5.47$5.49$5.47$5.4813$5.963058
1641323880$5.62$5.62$5.62$5.621$5.962571
1641324240$5.40$5.40$5.40$5.402$5.960977
1641325260$6.15$6.15$6.15$6.151$5.961244
1641325560$6.25$6.25$6.25$6.2525$5.971106
1641325620$6.30$6.30$6.21$6.213$5.972204
1641325800$6.35$6.35$6.35$6.3525$5.984631
1641325860$6.27$6.27$6.27$6.27200$6.044083
1641325920$6.29$6.29$6.29$6.291$6.044339
1641326100$6.38$6.38$6.38$6.382$6.045036
1641326400$6.37$6.45$6.37$6.4545$6.061527
1641326460$6.54$6.56$6.54$6.5630$6.075549
1641326580$6.58$6.59$6.58$6.5925$6.087591
1641326640$6.68$6.68$6.68$6.6825$6.101204
1641327000$6.78$6.88$6.78$6.8850$6.133224
1641327060$6.98$6.98$6.98$6.9825$6.151427
1641327240$7.04$7.04$7.04$7.041$6.15219
1641327300$7.08$7.12$7.08$7.1245$6.187717
1641327360$7.00$7.00$7.00$7.0050$6.219976
1641327420$6.99$7.07$6.99$7.07121$6.293297
1641327480$7.12$7.12$7.12$7.1210$6.299244
1641327600$7.18$7.38$7.18$7.3890$6.358581
1641327720$7.41$7.41$7.41$7.412$6.36
1641327780$7.40$7.40$7.40$7.4015$6.37042
1641327840$7.42$7.42$7.42$7.42110$6.442265
1641327900$7.35$7.35$7.35$7.351$6.442829
1641328140$7.50$7.50$7.50$7.503$6.444798
1641328200$7.52$7.52$7.50$7.502$6.446119
1641328380$7.62$7.62$7.62$7.6225$6.464035
1641328440$7.64$7.65$7.64$7.656$6.468333
1641328500$7.50$7.50$7.50$7.501$6.46896
1641328740$7.72$7.72$7.72$7.7225$6.487688
1641328800$7.75$7.75$7.75$7.755$6.491456
1641328980$7.82$7.82$7.82$7.8225$6.510994
1641329280$7.92$7.92$7.92$7.9225$6.531414
1641329340$8.02$8.12$8.02$8.1250$6.574754
1641329400$8.22$8.22$8.22$8.2225$6.597605
1641329520$7.99$7.99$7.99$7.995$6.601462
1641329640$8.16$8.16$8.00$8.0017$6.61551
1641329760$7.64$7.70$7.64$7.7015$6.624202
1641329820$7.64$7.76$7.64$7.766$6.627574
1641330300$7.12$7.12$7.12$7.121$6.627841
1641330540$7.06$7.06$7.06$7.061$6.628075