QQQ7Jan22C390.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C390.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$5.83$5.83$5.83$5.8350$5.83
1641393060$5.99$5.99$5.99$5.991$5.833137
1641393120$5.30$5.30$4.67$4.6713$5.705156
1641393180$4.69$4.69$4.69$4.692$5.674393
1641393240$4.67$4.67$4.50$4.506$5.588333
1641393360$4.49$5.04$4.45$5.0415$5.466666
1641393420$5.10$5.10$5.10$5.101$5.4625
1641393600$5.39$5.39$5.39$5.391$5.461685
1641393660$5.91$5.91$5.85$5.853$5.475652
1641393720$5.63$5.77$5.63$5.773$5.483473
1641393780$5.37$5.37$5.37$5.371$5.482291
1641394020$5.23$5.23$5.23$5.233$5.474646
1641394260$5.75$5.75$5.75$5.7510$5.499908
1641394320$6.07$6.07$6.07$6.072$5.51018
1641394380$6.10$6.10$6.10$6.1025$5.618602
1641394500$5.59$5.59$5.59$5.591$5.618394
1641394620$5.88$5.88$5.88$5.881$5.620289
1641394740$6.00$6.00$6.00$6.0010$5.645945
1641394860$6.47$6.54$6.47$6.54105$5.989051
1641394980$6.43$6.43$6.24$6.244$5.994435
1641395640$5.38$5.38$5.38$5.381$5.992054
1641396300$6.00$6.00$6.00$6.005$5.992205
1641396360$6.07$6.07$6.04$6.0420$5.996643
1641396420$6.14$6.14$6.02$6.0220$6.002145
1641396600$5.53$5.59$5.53$5.5852$5.940929
1641396660$5.53$5.53$5.29$5.29111$5.806201
1641396720$5.22$5.35$5.22$5.3218$5.788119
1641396780$5.00$5.00$5.00$5.003$5.783264
1641396840$4.93$4.93$4.92$4.9255$5.695756
1641396900$4.87$5.00$4.87$5.0057$5.622621
1641397080$4.75$4.75$4.75$4.751$5.621166
1641397140$4.50$4.50$4.50$4.501$5.619301
1641397320$4.85$4.85$4.75$4.754$5.613719
1641397380$4.65$4.66$4.59$4.6611$5.596542
1641397620$4.46$4.66$4.46$4.6620$5.565518
1641397680$4.69$4.71$4.69$4.7113$5.548228
1641397740$4.79$4.79$4.77$4.772$5.545867
1641397800$4.60$4.74$4.60$4.7418$5.522511
1641397920$4.70$4.70$4.70$4.703$5.518839
1641398100$5.00$5.00$4.97$4.974$5.515636
1641398220$5.20$5.20$5.20$5.202$5.514705
1641398340$5.09$5.09$5.09$5.0915$5.505512
1641398400$5.25$5.43$5.25$5.435$5.504126
1641398700$5.10$5.10$5.10$5.103$5.502396
1641398760$5.17$5.17$5.12$5.1216$5.493933
1641398940$4.85$4.85$4.84$4.842$5.492127
1641399060$4.70$4.70$4.70$4.702$5.48993
1641399120$4.82$4.82$4.78$4.782$5.488022
1641399480$5.10$5.10$5.10$5.103$5.486418
1641399960$4.88$4.88$4.88$4.881$5.485584
1641400080$5.23$5.23$5.23$5.232$5.484883
1641400200$5.35$5.35$5.35$5.351$5.484698
1641400320$4.88$4.88$4.88$4.882$5.483046
1641400500$4.90$4.90$4.87$4.872$5.481416
1641400560$4.80$4.86$4.80$4.868$5.474636
1641400860$4.91$4.91$4.91$4.911$5.473876
1641400920$4.80$4.80$4.70$4.703$5.470898
1641400980$4.79$4.79$4.79$4.792$5.469077
1641401040$4.55$4.55$4.55$4.551$5.46785
1641401100$4.60$4.60$4.60$4.605$5.462095
1641401160$4.50$4.50$4.50$4.502$5.45955
1641401220$4.64$4.64$4.64$4.642$5.457387
1641401280$4.61$4.65$4.61$4.655$5.451887
1641401640$4.62$4.62$4.62$4.621$5.450798
1641401940$4.65$4.67$4.65$4.673$5.447718
1641402000$4.60$4.60$4.47$4.545$5.441696
1641402180$4.80$4.80$4.80$4.801$5.440866
1641402240$4.80$4.80$4.80$4.802$5.439212
1641402300$4.83$4.83$4.83$4.831$5.438427
1641402540$4.34$4.34$4.34$4.3412$5.4217
1641402600$4.44$4.44$4.44$4.4420$5.3974
1641402720$4.43$4.43$4.43$4.432$5.395012
1641402780$4.54$4.54$4.42$4.4216$5.376876
1641402840$4.41$4.43$4.41$4.4313$5.361966
1641402960$4.57$4.57$4.57$4.571$5.361023
1641403020$4.57$4.77$4.57$4.757$5.355171
1641403200$4.53$4.53$4.53$4.533$5.352258
1641403860$4.34$4.34$4.24$4.2421$5.326659
1641403920$4.14$4.14$4.08$4.088$5.315676
1641403980$4.08$4.11$4.00$4.1130$5.274576
1641404100$4.05$4.05$4.05$4.055$5.267877
1641404160$4.09$4.09$3.88$3.88117$5.131784
1641404220$3.80$3.80$3.77$3.78108$5.003669
1641404340$3.79$3.79$3.79$3.791$5.002605
1641404400$3.69$3.69$3.66$3.66106$4.890064
1641404460$3.77$3.77$3.75$3.752$4.888253
1641404520$3.80$3.80$3.78$3.782$4.886496
1641404580$3.74$3.74$3.74$3.7430$4.859625
1641404640$3.58$3.58$3.58$3.581$4.858626
1641404700$3.50$3.50$3.50$3.503$4.855451
1641404760$3.56$3.68$3.56$3.685$4.85069
1641404820$3.65$3.65$3.63$3.633$4.847871
1641404880$3.62$3.69$3.60$3.6933$4.817788
1641404940$3.61$3.62$3.55$3.624$4.814115
1641405000$3.62$3.62$3.62$3.62101$4.729776
1641405060$3.58$3.60$3.55$3.607$4.724196
1641405120$3.59$3.59$3.59$3.591$4.723407
1641405240$3.68$3.68$3.68$3.68100$4.655565
1641405300$3.64$3.64$3.63$3.633$4.653582
1641405540$3.50$3.50$3.49$3.498$4.647591
1641405600$3.49$3.49$3.40$3.44104$4.574567
1641405660$3.47$3.56$3.47$3.5620$4.56187
1641405720$3.50$3.50$3.50$3.501$4.561236
1641405780$3.45$3.45$3.40$3.4010$4.554548
1641405840$3.46$3.46$3.46$3.461$4.553899
1641405900$3.40$3.41$3.40$3.4025$4.53704
1641405960$3.37$3.38$3.37$3.385$4.533644
1641406080$3.44$3.44$3.44$3.441$4.533006
1641406140$3.33$3.33$3.29$3.3019$4.519498
1641406200$3.30$3.30$3.30$3.304$4.516693
1641406260$3.30$3.30$3.21$3.248$4.510915
1641406320$3.31$3.31$3.29$3.293$4.508834
1641406380$3.35$3.35$3.32$3.324$4.506157
1641406440$3.36$3.49$3.36$3.4921$4.49396
1641406500$3.52$3.59$3.52$3.59239$4.383465
1641406560$3.61$3.64$3.60$3.6418$4.376766
1641406620$3.63$3.63$3.63$3.631$4.376399
1641406680$3.50$3.55$3.50$3.5563$4.350104
1641406800$3.52$3.52$3.52$3.522$4.349313
1641406860$3.68$3.70$3.68$3.7097$4.320036
1641406920$3.71$3.71$3.71$3.7111$4.316994
1641406980$3.70$3.72$3.64$3.6418$4.312036
1641407040$3.71$3.71$3.69$3.6911$4.308984
1641407100$3.69$3.73$3.69$3.737$4.307069
1641407160$3.74$3.74$3.74$3.745$4.305807
1641407220$3.78$3.80$3.78$3.8058$4.292646
1641407280$3.83$3.83$3.81$3.812$4.292236
1641407340$3.75$3.77$3.75$3.7714$4.289
1641407400$3.77$3.90$3.68$3.9026$4.283327
1641407460$3.90$3.90$3.90$3.901$4.283164
1641407580$3.80$3.80$3.80$3.804$4.282342
1641407640$3.82$3.82$3.82$3.821$4.282146
1641407880$3.68$3.68$3.68$3.681$4.28189
1641408120$3.70$3.72$3.70$3.707$4.280173
1641408240$3.80$3.80$3.80$3.8025$4.275142
1641408300$3.77$3.77$3.77$3.7720$4.270943
1641408540$3.56$3.56$3.56$3.5620$4.265082
1641408600$3.63$3.63$3.63$3.632$4.264559
1641408720$3.64$3.64$3.64$3.642$4.264045
1641408780$3.70$3.73$3.70$3.7360$4.250574
1641408840$3.70$3.70$3.70$3.702$4.250132
1641409020$3.72$3.74$3.72$3.74125$4.225399
1641409080$3.67$3.67$3.65$3.656$4.224121
1641409320$3.96$4.30$3.96$4.30300$4.199647
1641409380$3.50$3.75$3.50$3.7529$4.194891
1641409440$3.90$3.90$3.33$3.339$4.192607
1641409500$3.38$3.38$2.96$2.9652$4.173846
1641409560$3.21$3.39$3.21$3.2494$4.146327
1641409620$3.27$3.35$3.27$3.355$4.144955
1641409680$3.29$3.57$3.29$3.5721$4.14051
1641409740$3.69$3.69$3.19$3.1976$4.124253
1641409800$3.15$3.19$3.10$3.1331$4.114864
1641409860$3.00$3.05$2.90$2.91102$4.080496
1641409920$2.93$2.99$2.80$2.8383$4.052198
1641409980$2.85$2.85$2.70$2.7389$4.020071
1641410040$2.65$2.80$2.65$2.76156$3.963934
1641410100$2.76$2.89$2.75$2.84229$3.896104
1641410160$2.89$3.02$2.70$2.74120$3.867586
1641410220$2.80$2.90$2.74$2.8346$3.855613
1641410280$2.82$2.82$2.70$2.7043$3.844342
1641410340$2.70$2.86$2.70$2.7835$3.835281
1641410400$2.74$2.87$2.71$2.8697$3.811997
1641410460$2.86$2.88$2.67$2.6768$3.795694
1641410520$2.67$2.68$2.57$2.6161$3.779317
1641410580$2.62$2.67$2.61$2.6374$3.76038
1641410640$2.69$2.71$2.68$2.6922$3.755077
1641410700$2.64$2.68$2.60$2.6276$3.736322
1641410760$2.61$2.94$2.56$2.68147$3.701894
1641410820$2.74$2.91$2.74$2.83324$3.643858
1641410880$2.80$2.90$2.55$2.58183$3.608812
1641410940$2.62$2.75$2.54$2.6566$3.59685
1641411000$2.81$2.89$2.78$2.86285$3.559246
1641411060$2.84$2.86$2.71$2.78466$3.502874
1641411120$2.69$2.74$2.59$2.5938$3.497859
1641411180$2.61$2.71$2.46$2.4660$3.48868
1641411240$2.48$2.49$2.35$2.39182$3.45683
1641411300$2.38$2.39$2.34$2.39120$3.436455
1641411360$2.42$2.56$2.42$2.56328$3.389262
1641411420$2.55$2.57$2.50$2.52265$3.356465
1641411480$2.51$2.51$2.36$2.3622$3.353537
1641411540$2.37$2.37$2.22$2.30246$3.316935
1641411600$2.30$2.30$2.12$2.12326$3.27034
1641411660$2.13$2.20$2.12$2.1970$3.260104
1641411720$2.18$2.23$2.13$2.1437$3.254926
1641411780$2.12$2.16$2.06$2.16243$3.219947
1641411840$2.10$2.13$2.02$2.03432$3.158806
1641411900$2.02$2.09$2.00$2.05581$3.086143
1641411960$2.04$2.04$1.98$2.00159$3.067262
1641412020$2.00$2.15$1.95$2.14110$3.055243
1641412080$2.12$2.13$2.07$2.1332$3.051973
1641412140$2.15$2.20$2.14$2.2092$3.043146
1641412200$2.20$2.20$2.15$2.18192$3.025368
1641412260$2.15$2.25$2.15$2.2096$3.017154
1641412320$2.20$2.21$2.15$2.21103$3.008432
1641412380$2.19$2.19$2.00$2.05134$2.995888
1641412440$2.04$2.15$2.02$2.1540$2.992168
1641412500$2.13$2.13$2.00$2.0041$2.988188
1641412560$1.99$2.05$1.99$2.0123$2.985978
1641412620$2.00$2.09$1.92$1.9627$2.983246
1641412680$2.03$2.08$1.98$1.9947$2.97881
1641412740$2.00$2.01$1.95$1.9783$2.970575
1641412800$1.94$1.96$1.81$1.8464$2.963801
1641412860$1.84$1.85$1.77$1.7775$2.955383
1641412920$1.80$1.80$1.73$1.73138$2.939342
1641412980$1.81$1.83$1.78$1.8027$2.936393
1641413040$1.77$1.77$1.70$1.7024$2.933613
1641413100$1.75$1.75$1.65$1.6554$2.927288
1641413160$1.66$1.72$1.66$1.69167$2.907847
1641413220$1.70$1.70$1.60$1.65108$2.895434
1641413280$1.62$1.62$1.48$1.50150$2.876849
1641413340$1.54$1.67$1.52$1.6569$2.868598
1641413400$1.67$1.67$1.58$1.63316$2.833845
1641413460$1.61$1.71$1.61$1.71293$2.804105
1641413520$1.73$1.82$1.71$1.82195$2.786656
1641413580$1.80$1.84$1.77$1.84445$2.750407
1641413640$1.84$1.85$1.74$1.81240$2.732232
1641413700$1.79$1.79$1.68$1.71186$2.717384
1641413760$1.71$1.78$1.69$1.76545$2.67568
1641413820$1.67$1.78$1.65$1.7495$2.669098
1641413880$1.75$1.75$1.70$1.7028$2.667146
1641413940$1.68$1.68$1.58$1.60217$2.650505
1641414000$1.61$1.68$1.53$1.5376$2.644537
1641414060$1.51$1.54$1.47$1.49119$2.63464
1641414120$1.50$1.56$1.50$1.5353$2.630348
1641414180$1.54$1.66$1.54$1.6515$2.629255
1641414240$1.62$1.69$1.62$1.6535$2.626784
1641414300$1.63$1.63$1.55$1.551,515$2.525713
1641414360$1.63$1.73$1.63$1.72116$2.519529
1641414420$1.70$1.71$1.62$1.6235$2.517622
1641414480$1.68$1.68$1.52$1.57187$2.506764
1641414540$1.55$1.55$1.48$1.50169$2.496221
1641414600$1.48$1.54$1.43$1.5482$2.490984
1641414660$1.50$1.60$1.49$1.58125$2.483755
1641414720$1.58$1.58$1.47$1.4719$2.482604
1641414780$1.50$1.55$1.50$1.5513$2.481841
1641414840$1.53$1.53$1.48$1.50139$2.473463
1641414900$1.50$1.50$1.41$1.50411$2.44852
1641414960$1.48$1.54$1.48$1.5423$2.447253
1641415020$1.57$1.63$1.57$1.62191$2.43774
1641415080$1.62$1.76$1.62$1.75684$2.410012
1641415140$1.73$1.73$1.61$1.6195$2.405994
1641415200$1.66$1.75$1.63$1.7176$2.403038
1641415260$1.73$1.77$1.69$1.77127$2.398424
1641415320$1.74$1.75$1.64$1.64105$2.394349
1641415380$1.65$1.77$1.65$1.71767$2.36633
1641415440$1.73$1.73$1.59$1.60119$2.361716
1641415500$1.61$1.63$1.55$1.63674$2.335219
1641415560$1.56$1.61$1.54$1.6143$2.333563
1641415620$1.60$1.63$1.50$1.62535$2.314315
1641415680$1.55$1.58$1.50$1.50129$2.309488
1641415740$1.56$1.57$1.50$1.50119$2.304806
1641415800$1.50$1.56$1.45$1.48284$2.293747
1641415860$1.48$1.48$1.41$1.43172$2.286658
1641415920$1.41$1.60$1.41$1.60184$2.280242
1641415980$1.61$1.61$1.50$1.5034$2.279023
1641416040$1.48$1.54$1.35$1.37109$2.274576
1641416100$1.38$1.39$1.33$1.35248$2.263734
1641416160$1.34$1.34$1.26$1.29365$2.247806
1641416220$1.29$1.29$1.23$1.25376$2.231136
1641416280$1.25$1.25$1.19$1.19119$2.225712
1641416340$1.20$1.20$1.09$1.12382$2.207133
1641416400$1.12$1.14$1.10$1.10236$2.195962
1641416460$1.11$1.13$1.10$1.10105$2.191002
1641416520$1.10$1.12$1.08$1.1129$2.189629
1641416580$1.08$1.08$1.05$1.058$2.189239
1641416640$1.06$1.06$1.03$1.0310$2.188743
1641416700$1.08$1.08$1.04$1.0528$2.187384
1641416760$1.06$1.06$1.04$1.0642$2.185306
1641416820$1.07$1.09$1.06$1.07132$2.179025
1641416880$1.08$1.08$1.06$1.069$2.178597
1641416940$1.07$1.07$1.02$1.0235$2.176927
1641417000$1.02$1.03$0.99$0.9921$2.175867
1641417060$1.00$1.00$0.97$0.9738$2.173939
1641417120$0.97$0.97$0.95$0.97203$2.163476
1641417180$0.97$0.99$0.96$0.9626$2.162161
1641417240$0.97$1.02$0.97$1.021,360$2.098523