QQQ7Jan22C390.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22C390.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.19 | $0.25 | $0.13 | $0.15 | 535 | $0.154336 |
| 1641565860 | $0.15 | $0.18 | $0.15 | $0.16 | 139 | $0.155326 |
| 1641565920 | $0.15 | $0.18 | $0.14 | $0.15 | 205 | $0.154357 |
| 1641565980 | $0.15 | $0.16 | $0.12 | $0.12 | 272 | $0.151563 |
| 1641566040 | $0.12 | $0.15 | $0.12 | $0.12 | 150 | $0.149961 |
| 1641566100 | $0.11 | $0.14 | $0.11 | $0.12 | 238 | $0.146419 |
| 1641566160 | $0.12 | $0.12 | $0.10 | $0.10 | 228 | $0.142275 |
| 1641566220 | $0.10 | $0.11 | $0.09 | $0.11 | 66 | $0.140829 |
| 1641566280 | $0.10 | $0.11 | $0.10 | $0.10 | 53 | $0.139687 |
| 1641566340 | $0.12 | $0.14 | $0.11 | $0.14 | 128 | $0.139076 |
| 1641566400 | $0.14 | $0.16 | $0.13 | $0.15 | 276 | $0.139851 |
| 1641566460 | $0.15 | $0.18 | $0.15 | $0.16 | 34 | $0.140197 |
| 1641566520 | $0.17 | $0.17 | $0.14 | $0.15 | 67 | $0.140514 |
| 1641566580 | $0.16 | $0.20 | $0.14 | $0.20 | 106 | $0.14239 |
| 1641566640 | $0.19 | $0.22 | $0.18 | $0.21 | 119 | $0.145168 |
| 1641566700 | $0.19 | $0.25 | $0.19 | $0.23 | 163 | $0.149215 |
| 1641566760 | $0.23 | $0.24 | $0.21 | $0.21 | 785 | $0.164203 |
| 1641566820 | $0.21 | $0.21 | $0.14 | $0.15 | 105 | $0.164603 |
| 1641566880 | $0.14 | $0.15 | $0.14 | $0.15 | 238 | $0.163649 |
| 1641566940 | $0.16 | $0.16 | $0.14 | $0.14 | 40 | $0.16344 |
| 1641567000 | $0.14 | $0.15 | $0.13 | $0.14 | 64 | $0.163176 |
| 1641567060 | $0.15 | $0.16 | $0.13 | $0.13 | 23 | $0.163041 |
| 1641567120 | $0.13 | $0.15 | $0.13 | $0.14 | 233 | $0.162254 |
| 1641567180 | $0.15 | $0.15 | $0.13 | $0.14 | 60 | $0.161945 |
| 1641567240 | $0.14 | $0.16 | $0.14 | $0.16 | 16 | $0.161897 |
| 1641567300 | $0.15 | $0.17 | $0.15 | $0.17 | 110 | $0.161859 |
| 1641567360 | $0.18 | $0.19 | $0.14 | $0.16 | 975 | $0.161836 |
| 1641567420 | $0.16 | $0.19 | $0.15 | $0.17 | 1,604 | $0.163781 |
| 1641567480 | $0.18 | $0.19 | $0.17 | $0.17 | 936 | $0.165592 |
| 1641567540 | $0.18 | $0.18 | $0.13 | $0.15 | 793 | $0.165309 |
| 1641567600 | $0.15 | $0.15 | $0.08 | $0.13 | 806 | $0.161775 |
| 1641567660 | $0.12 | $0.13 | $0.10 | $0.12 | 955 | $0.156506 |
| 1641567720 | $0.12 | $0.13 | $0.11 | $0.12 | 170 | $0.155937 |
| 1641567780 | $0.13 | $0.13 | $0.11 | $0.11 | 178 | $0.155315 |
| 1641567840 | $0.11 | $0.12 | $0.09 | $0.09 | 504 | $0.152935 |
| 1641567900 | $0.09 | $0.09 | $0.07 | $0.08 | 857 | $0.147845 |
| 1641567960 | $0.07 | $0.09 | $0.07 | $0.09 | 132 | $0.147066 |
| 1641568020 | $0.09 | $0.09 | $0.08 | $0.08 | 239 | $0.145882 |
| 1641568080 | $0.07 | $0.08 | $0.06 | $0.07 | 72 | $0.145455 |
| 1641568140 | $0.06 | $0.08 | $0.06 | $0.07 | 140 | $0.144615 |
| 1641568200 | $0.06 | $0.07 | $0.06 | $0.07 | 138 | $0.143797 |
| 1641568260 | $0.06 | $0.08 | $0.06 | $0.07 | 141 | $0.142993 |
| 1641568320 | $0.07 | $0.08 | $0.07 | $0.08 | 142 | $0.142292 |
| 1641568380 | $0.08 | $0.08 | $0.06 | $0.07 | 23 | $0.142166 |
| 1641568440 | $0.06 | $0.08 | $0.06 | $0.07 | 42 | $0.14194 |
| 1641568500 | $0.06 | $0.06 | $0.04 | $0.04 | 353 | $0.139582 |
| 1641568560 | $0.04 | $0.06 | $0.04 | $0.04 | 74 | $0.139105 |
| 1641568620 | $0.04 | $0.07 | $0.04 | $0.07 | 117 | $0.138356 |
| 1641568680 | $0.07 | $0.07 | $0.06 | $0.06 | 19 | $0.138261 |
| 1641568740 | $0.05 | $0.06 | $0.04 | $0.04 | 28 | $0.138077 |
| 1641568800 | $0.05 | $0.05 | $0.04 | $0.04 | 648 | $0.133775 |
| 1641568860 | $0.05 | $0.06 | $0.04 | $0.05 | 30 | $0.133615 |
| 1641568920 | $0.04 | $0.04 | $0.04 | $0.04 | 17 | $0.133506 |
| 1641568980 | $0.04 | $0.06 | $0.04 | $0.05 | 162 | $0.132515 |
| 1641569040 | $0.04 | $0.05 | $0.04 | $0.04 | 66 | $0.132106 |
| 1641569100 | $0.03 | $0.04 | $0.03 | $0.03 | 167 | $0.130987 |
| 1641569160 | $0.04 | $0.04 | $0.04 | $0.04 | 21 | $0.130859 |
| 1641569220 | $0.05 | $0.05 | $0.04 | $0.04 | 42 | $0.130624 |
| 1641569280 | $0.04 | $0.05 | $0.04 | $0.05 | 40 | $0.130404 |
| 1641569340 | $0.05 | $0.05 | $0.03 | $0.03 | 35 | $0.130178 |
| 1641569400 | $0.04 | $0.05 | $0.03 | $0.04 | 12 | $0.130111 |
| 1641569460 | $0.04 | $0.05 | $0.04 | $0.05 | 7 | $0.130072 |
| 1641569520 | $0.05 | $0.05 | $0.04 | $0.04 | 12 | $0.130002 |
| 1641569580 | $0.05 | $0.05 | $0.04 | $0.04 | 22 | $0.129878 |
| 1641569640 | $0.05 | $0.05 | $0.04 | $0.04 | 65 | $0.129502 |
| 1641569700 | $0.04 | $0.04 | $0.04 | $0.04 | 9 | $0.129449 |
| 1641569760 | $0.05 | $0.05 | $0.04 | $0.04 | 5 | $0.129422 |
| 1641569820 | $0.04 | $0.05 | $0.04 | $0.04 | 237 | $0.128055 |
| 1641569880 | $0.03 | $0.04 | $0.03 | $0.04 | 204 | $0.126811 |
| 1641569940 | $0.03 | $0.04 | $0.03 | $0.03 | 125 | $0.126087 |
| 1641570000 | $0.04 | $0.04 | $0.03 | $0.04 | 244 | $0.124738 |
| 1641570060 | $0.03 | $0.04 | $0.03 | $0.03 | 7 | $0.1247 |
| 1641570120 | $0.03 | $0.04 | $0.03 | $0.04 | 18 | $0.124601 |
| 1641570180 | $0.04 | $0.04 | $0.03 | $0.03 | 112 | $0.123996 |
| 1641570240 | $0.04 | $0.04 | $0.03 | $0.03 | 34 | $0.123804 |
| 1641570300 | $0.03 | $0.04 | $0.03 | $0.03 | 14 | $0.123724 |
| 1641570360 | $0.03 | $0.04 | $0.03 | $0.03 | 73 | $0.123311 |
| 1641570420 | $0.03 | $0.04 | $0.03 | $0.04 | 32 | $0.123138 |
| 1641570480 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.123104 |
| 1641570540 | $0.04 | $0.04 | $0.03 | $0.03 | 28 | $0.122949 |
| 1641570600 | $0.03 | $0.04 | $0.03 | $0.03 | 13 | $0.122877 |
| 1641570660 | $0.04 | $0.04 | $0.02 | $0.02 | 542 | $0.11965 |
| 1641570720 | $0.01 | $0.03 | $0.01 | $0.03 | 115 | $0.118994 |
| 1641570780 | $0.03 | $0.03 | $0.01 | $0.01 | 9 | $0.118941 |
| 1641570840 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.118924 |
| 1641570900 | $0.03 | $0.03 | $0.03 | $0.03 | 36 | $0.118737 |
| 1641570960 | $0.02 | $0.03 | $0.02 | $0.03 | 8 | $0.118693 |
| 1641571020 | $0.03 | $0.04 | $0.03 | $0.03 | 8 | $0.118652 |
| 1641571080 | $0.03 | $0.03 | $0.02 | $0.02 | 6 | $0.118621 |
| 1641571140 | $0.02 | $0.03 | $0.02 | $0.03 | 5 | $0.118593 |
| 1641571200 | $0.07 | $0.07 | $0.02 | $0.02 | 235 | $0.117834 |
| 1641571260 | $0.02 | $0.03 | $0.02 | $0.03 | 30 | $0.117668 |
| 1641571320 | $0.03 | $0.03 | $0.02 | $0.03 | 423 | $0.115478 |
| 1641571380 | $0.02 | $0.02 | $0.01 | $0.02 | 54 | $0.115189 |
| 1641571440 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.115173 |
| 1641571500 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.115167 |
| 1641571560 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.11515 |
| 1641571620 | $0.01 | $0.02 | $0.01 | $0.02 | 6 | $0.115117 |
| 1641571680 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.115107 |
| 1641571740 | $0.02 | $0.02 | $0.01 | $0.01 | 22 | $0.114986 |
| 1641571800 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.114965 |
| 1641571860 | $0.01 | $0.01 | $0.01 | $0.01 | 62 | $0.114603 |
| 1641571920 | $0.01 | $0.02 | $0.01 | $0.01 | 40 | $0.11439 |
| 1641572100 | $0.02 | $0.02 | $0.01 | $0.01 | 11 | $0.114332 |
| 1641572160 | $0.02 | $0.02 | $0.01 | $0.01 | 122 | $0.113631 |
| 1641572220 | $0.01 | $0.01 | $0.01 | $0.01 | 87 | $0.113137 |
| 1641572280 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.113123 |
| 1641572340 | $0.02 | $0.02 | $0.01 | $0.01 | 89 | $0.11265 |
| 1641572640 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.112633 |
| 1641572700 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.112616 |
| 1641572760 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.11261 |
| 1641572820 | $0.02 | $0.03 | $0.02 | $0.03 | 20 | $0.112511 |
| 1641572880 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.112483 |
| 1641572940 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.112478 |
| 1641573000 | $0.02 | $0.02 | $0.01 | $0.01 | 11 | $0.112422 |
| 1641573120 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.1124 |
| 1641573180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.112394 |
| 1641573480 | $0.02 | $0.02 | $0.01 | $0.01 | 30 | $0.112238 |
| 1641573540 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.11221 |
| 1641573720 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.112171 |
| 1641573780 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.112166 |
| 1641573900 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.112161 |
| 1641574020 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.112131 |
| 1641574200 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.112106 |
| 1641574260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.1121 |
| 1641574320 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.112084 |
| 1641574380 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.112028 |
| 1641574440 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.111995 |
| 1641574500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.11199 |
| 1641574620 | $0.01 | $0.02 | $0.01 | $0.02 | 4 | $0.111969 |
| 1641574680 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.111914 |
| 1641574860 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.111903 |
| 1641574920 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.111884 |
| 1641575040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111878 |
| 1641575340 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.111863 |
| 1641575400 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.111814 |
| 1641575460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111808 |
| 1641575580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111803 |
| 1641575640 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.111748 |
| 1641575700 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111742 |
| 1641575880 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.111731 |
| 1641575940 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.111698 |
| 1641576000 | $0.02 | $0.02 | $0.01 | $0.01 | 11 | $0.111638 |
| 1641576060 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.1116 |
| 1641576120 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111594 |
| 1641576180 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.111575 |
| 1641576240 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.11157 |
| 1641576300 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.111515 |
| 1641576360 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.111505 |
| 1641576420 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.11148 |
| 1641576480 | $0.01 | $0.01 | $0.01 | $0.01 | 22 | $0.11136 |
| 1641576600 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.111344 |
| 1641576660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111338 |
| 1641576780 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.111309 |
| 1641576840 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.111279 |
| 1641576960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.111274 |
| 1641577020 | $0.02 | $0.02 | $0.01 | $0.01 | 36 | $0.111084 |
| 1641577080 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.111029 |
| 1641577320 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.110997 |
| 1641577380 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.110975 |
| 1641577440 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.110948 |
| 1641577500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110943 |
| 1641577620 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.110926 |
| 1641577680 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110921 |
| 1641577860 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110916 |
| 1641578220 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.11091 |
| 1641578280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110905 |
| 1641578340 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110899 |
| 1641578760 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.110883 |
| 1641579000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110878 |
| 1641579540 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110872 |
| 1641580320 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.110862 |
| 1641580620 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.110829 |
| 1641581100 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110824 |
| 1641582720 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.110813 |
| 1641583680 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.110786 |
| 1641583740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110781 |
| 1641584700 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110775 |
| 1641586020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.11077 |
| 1641586320 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.110743 |
| 1641586740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110737 |
| 1641586920 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.110721 |
| 1641586980 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.1107 |
| 1641587100 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110694 |
| 1641587160 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.110684 |
| 1641587280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110678 |
| 1641587340 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.110673 |
| 1641587820 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.110657 |
| 1641588240 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.11064 |
| 1641588420 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.11063 |
| 1641588840 | $0.01 | $0.01 | $0.01 | $0.01 | 120 | $0.109988 |
| 1641589080 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.109983 |