QQQ7Jan22C390.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C390.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641566760$0.23$0.24$0.21$0.21785$0.164203
1641566700$0.19$0.25$0.19$0.23163$0.149215
1641566640$0.19$0.22$0.18$0.21119$0.145168
1641567480$0.18$0.19$0.17$0.17936$0.165592
1641566460$0.15$0.18$0.15$0.1634$0.140197
1641565860$0.15$0.18$0.15$0.16139$0.155326
1641567420$0.16$0.19$0.15$0.171,604$0.163781
1641567300$0.15$0.17$0.15$0.17110$0.161859
1641566820$0.21$0.21$0.14$0.15105$0.164603
1641566880$0.14$0.15$0.14$0.15238$0.163649
1641566580$0.16$0.20$0.14$0.20106$0.14239
1641566940$0.16$0.16$0.14$0.1440$0.16344
1641566520$0.17$0.17$0.14$0.1567$0.140514
1641567240$0.14$0.16$0.14$0.1616$0.161897
1641567360$0.18$0.19$0.14$0.16975$0.161836
1641565920$0.15$0.18$0.14$0.15205$0.154357
1641567060$0.15$0.16$0.13$0.1323$0.163041
1641567540$0.18$0.18$0.13$0.15793$0.165309
1641567120$0.13$0.15$0.13$0.14233$0.162254
1641567180$0.15$0.15$0.13$0.1460$0.161945
1641565800$0.19$0.25$0.13$0.15535$0.154336
1641567000$0.14$0.15$0.13$0.1464$0.163176
1641566400$0.14$0.16$0.13$0.15276$0.139851
1641566040$0.12$0.15$0.12$0.12150$0.149961
1641565980$0.15$0.16$0.12$0.12272$0.151563
1641566340$0.12$0.14$0.11$0.14128$0.139076
1641566100$0.11$0.14$0.11$0.12238$0.146419
1641567720$0.12$0.13$0.11$0.12170$0.155937
1641567780$0.13$0.13$0.11$0.11178$0.155315
1641566280$0.10$0.11$0.10$0.1053$0.139687
1641566160$0.12$0.12$0.10$0.10228$0.142275
1641567660$0.12$0.13$0.10$0.12955$0.156506
1641567840$0.11$0.12$0.09$0.09504$0.152935
1641566220$0.10$0.11$0.09$0.1166$0.140829
1641568020$0.09$0.09$0.08$0.08239$0.145882
1641567600$0.15$0.15$0.08$0.13806$0.161775
1641567900$0.09$0.09$0.07$0.08857$0.147845
1641568320$0.07$0.08$0.07$0.08142$0.142292
1641567960$0.07$0.09$0.07$0.09132$0.147066
1641568140$0.06$0.08$0.06$0.07140$0.144615
1641568200$0.06$0.07$0.06$0.07138$0.143797
1641568260$0.06$0.08$0.06$0.07141$0.142993
1641568080$0.07$0.08$0.06$0.0772$0.145455
1641568380$0.08$0.08$0.06$0.0723$0.142166
1641568440$0.06$0.08$0.06$0.0742$0.14194
1641568680$0.07$0.07$0.06$0.0619$0.138261
1641569220$0.05$0.05$0.04$0.0442$0.130624
1641569700$0.04$0.04$0.04$0.049$0.129449
1641569640$0.05$0.05$0.04$0.0465$0.129502
1641569580$0.05$0.05$0.04$0.0422$0.129878
1641569520$0.05$0.05$0.04$0.0412$0.130002
1641569460$0.04$0.05$0.04$0.057$0.130072
1641569820$0.04$0.05$0.04$0.04237$0.128055
1641569280$0.04$0.05$0.04$0.0540$0.130404
1641569760$0.05$0.05$0.04$0.045$0.129422
1641569040$0.04$0.05$0.04$0.0466$0.132106
1641569160$0.04$0.04$0.04$0.0421$0.130859
1641568740$0.05$0.06$0.04$0.0428$0.138077
1641568500$0.06$0.06$0.04$0.04353$0.139582
1641574920$0.04$0.04$0.04$0.045$0.111884
1641568620$0.04$0.07$0.04$0.07117$0.138356
1641568560$0.04$0.06$0.04$0.0474$0.139105
1641568800$0.05$0.05$0.04$0.04648$0.133775
1641568860$0.05$0.06$0.04$0.0530$0.133615
1641568920$0.04$0.04$0.04$0.0417$0.133506
1641568980$0.04$0.06$0.04$0.05162$0.132515
1641572280$0.03$0.03$0.03$0.033$0.113123
1641570360$0.03$0.04$0.03$0.0373$0.123311
1641571020$0.03$0.04$0.03$0.038$0.118652
1641570900$0.03$0.03$0.03$0.0336$0.118737
1641570600$0.03$0.04$0.03$0.0313$0.122877
1641570540$0.04$0.04$0.03$0.0328$0.122949
1641570480$0.03$0.03$0.03$0.036$0.123104
1641570420$0.03$0.04$0.03$0.0432$0.123138
1641570240$0.04$0.04$0.03$0.0334$0.123804
1641570300$0.03$0.04$0.03$0.0314$0.123724
1641569940$0.03$0.04$0.03$0.03125$0.126087
1641569400$0.04$0.05$0.03$0.0412$0.130111
1641569100$0.03$0.04$0.03$0.03167$0.130987
1641569880$0.03$0.04$0.03$0.04204$0.126811
1641569340$0.05$0.05$0.03$0.0335$0.130178
1641570120$0.03$0.04$0.03$0.0418$0.124601
1641570180$0.04$0.04$0.03$0.03112$0.123996
1641570000$0.04$0.04$0.03$0.04244$0.124738
1641570060$0.03$0.04$0.03$0.037$0.1247
1641574020$0.02$0.02$0.02$0.026$0.112131
1641572820$0.02$0.03$0.02$0.0320$0.112511
1641576420$0.02$0.02$0.02$0.025$0.11148
1641572940$0.02$0.02$0.02$0.021$0.112478
1641573780$0.02$0.02$0.02$0.021$0.112166
1641576240$0.02$0.02$0.02$0.021$0.11157
1641574200$0.02$0.02$0.02$0.025$0.112106
1641576180$0.02$0.02$0.02$0.024$0.111575
1641575340$0.02$0.02$0.02$0.023$0.111863
1641571800$0.02$0.02$0.02$0.024$0.114965
1641576840$0.02$0.02$0.02$0.026$0.111279
1641576780$0.02$0.02$0.02$0.026$0.111309
1641575400$0.02$0.02$0.02$0.0210$0.111814
1641576360$0.02$0.02$0.02$0.022$0.111505
1641571440$0.02$0.02$0.02$0.023$0.115173
1641570960$0.02$0.03$0.02$0.038$0.118693
1641571680$0.02$0.02$0.02$0.022$0.115107
1641570660$0.04$0.04$0.02$0.02542$0.11965
1641571200$0.07$0.07$0.02$0.02235$0.117834
1641571260$0.02$0.03$0.02$0.0330$0.117668
1641571320$0.03$0.03$0.02$0.03423$0.115478
1641570840$0.02$0.02$0.02$0.023$0.118924
1641571140$0.02$0.03$0.02$0.035$0.118593
1641571500$0.02$0.02$0.02$0.021$0.115167
1641571080$0.03$0.03$0.02$0.026$0.118621
1641577620$0.01$0.01$0.01$0.013$0.110926
1641577500$0.01$0.01$0.01$0.011$0.110943
1641577440$0.01$0.01$0.01$0.015$0.110948
1641587340$0.01$0.01$0.01$0.011$0.110673
1641577380$0.01$0.01$0.01$0.014$0.110975
1641577320$0.01$0.01$0.01$0.016$0.110997
1641577860$0.01$0.01$0.01$0.011$0.110916
1641577080$0.01$0.01$0.01$0.0110$0.111029
1641577020$0.02$0.02$0.01$0.0136$0.111084
1641576960$0.01$0.01$0.01$0.011$0.111274
1641588420$0.01$0.01$0.01$0.012$0.11063
1641576660$0.01$0.01$0.01$0.011$0.111338
1641576600$0.01$0.01$0.01$0.013$0.111344
1641588840$0.01$0.01$0.01$0.01120$0.109988
1641576480$0.01$0.01$0.01$0.0122$0.11136
1641577680$0.01$0.01$0.01$0.011$0.110921
1641578760$0.01$0.01$0.01$0.013$0.110883
1641578220$0.01$0.01$0.01$0.011$0.11091
1641586020$0.01$0.01$0.01$0.011$0.11077
1641587280$0.01$0.01$0.01$0.011$0.110678
1641587160$0.01$0.01$0.01$0.012$0.110684
1641587100$0.01$0.01$0.01$0.011$0.110694
1641586980$0.01$0.01$0.01$0.014$0.1107
1641586920$0.01$0.01$0.01$0.013$0.110721
1641587820$0.01$0.01$0.01$0.013$0.110657
1641586740$0.01$0.01$0.01$0.011$0.110737
1641586320$0.01$0.01$0.01$0.015$0.110743
1641584700$0.01$0.01$0.01$0.011$0.110775
1641578280$0.01$0.01$0.01$0.011$0.110905
1641588240$0.01$0.01$0.01$0.013$0.11064
1641583680$0.01$0.01$0.01$0.015$0.110786
1641582720$0.01$0.01$0.01$0.012$0.110813
1641581100$0.01$0.01$0.01$0.011$0.110824
1641580620$0.01$0.01$0.01$0.016$0.110829
1641580320$0.01$0.01$0.01$0.012$0.110862
1641579540$0.01$0.01$0.01$0.011$0.110872
1641579000$0.01$0.01$0.01$0.011$0.110878
1641578340$0.01$0.01$0.01$0.011$0.110899
1641583740$0.01$0.01$0.01$0.011$0.110781
1641571560$0.01$0.01$0.01$0.013$0.11515
1641576300$0.01$0.01$0.01$0.0110$0.111515
1641572220$0.01$0.01$0.01$0.0187$0.113137
1641573120$0.01$0.01$0.01$0.014$0.1124
1641573000$0.02$0.02$0.01$0.0111$0.112422
1641572880$0.01$0.01$0.01$0.015$0.112483
1641572760$0.01$0.01$0.01$0.011$0.11261
1641572700$0.01$0.01$0.01$0.013$0.112616
1641572640$0.01$0.01$0.01$0.013$0.112633
1641572340$0.02$0.02$0.01$0.0189$0.11265
1641572160$0.02$0.02$0.01$0.01122$0.113631
1641573480$0.02$0.02$0.01$0.0130$0.112238
1641572100$0.02$0.02$0.01$0.0111$0.114332
1641571920$0.01$0.02$0.01$0.0140$0.11439
1641571860$0.01$0.01$0.01$0.0162$0.114603
1641571740$0.02$0.02$0.01$0.0122$0.114986
1641571620$0.01$0.02$0.01$0.026$0.115117
1641571380$0.02$0.02$0.01$0.0254$0.115189
1641570780$0.03$0.03$0.01$0.019$0.118941
1641570720$0.01$0.03$0.01$0.03115$0.118994
1641573180$0.01$0.01$0.01$0.011$0.112394
1641573540$0.01$0.01$0.01$0.015$0.11221
1641576120$0.01$0.01$0.01$0.011$0.111594
1641575040$0.01$0.01$0.01$0.011$0.111878
1641576060$0.01$0.01$0.01$0.017$0.1116
1641576000$0.02$0.02$0.01$0.0111$0.111638
1641575940$0.01$0.01$0.01$0.016$0.111698
1641575880$0.01$0.01$0.01$0.012$0.111731
1641575700$0.01$0.01$0.01$0.011$0.111742
1641575640$0.01$0.01$0.01$0.0110$0.111748
1641575580$0.01$0.01$0.01$0.011$0.111803
1641575460$0.01$0.01$0.01$0.011$0.111808
1641574860$0.02$0.02$0.01$0.012$0.111903
1641573720$0.01$0.01$0.01$0.017$0.112171
1641574680$0.01$0.01$0.01$0.0110$0.111914
1641574620$0.01$0.02$0.01$0.024$0.111969
1641574500$0.01$0.01$0.01$0.011$0.11199
1641574440$0.01$0.01$0.01$0.016$0.111995
1641574380$0.01$0.01$0.01$0.0110$0.112028
1641574320$0.01$0.01$0.01$0.013$0.112084
1641574260$0.01$0.01$0.01$0.011$0.1121
1641573900$0.01$0.01$0.01$0.011$0.112161
1641589080$0.01$0.01$0.01$0.011$0.109983