QQQ7Jan22C393.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22C393.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.06 | $0.07 | $0.05 | $0.05 | 23 | $0.055217 |
| 1641565860 | $0.05 | $0.05 | $0.04 | $0.04 | 6 | $0.053793 |
| 1641565920 | $0.05 | $0.05 | $0.04 | $0.04 | 11 | $0.052 |
| 1641565980 | $0.04 | $0.05 | $0.04 | $0.05 | 18 | $0.049482 |
| 1641566040 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.049516 |
| 1641566100 | $0.03 | $0.05 | $0.03 | $0.05 | 2 | $0.049218 |
| 1641566220 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.049076 |
| 1641566280 | $0.03 | $0.04 | $0.03 | $0.04 | 12 | $0.046363 |
| 1641566340 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.046125 |
| 1641566400 | $0.05 | $0.05 | $0.05 | $0.05 | 19 | $0.046868 |
| 1641566460 | $0.04 | $0.04 | $0.04 | $0.04 | 12 | $0.046126 |
| 1641566520 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.046071 |
| 1641566640 | $0.05 | $0.05 | $0.05 | $0.05 | 8 | $0.046333 |
| 1641566700 | $0.05 | $0.06 | $0.05 | $0.06 | 3 | $0.046504 |
| 1641566820 | $0.05 | $0.05 | $0.04 | $0.04 | 127 | $0.04728 |
| 1641566940 | $0.04 | $0.04 | $0.03 | $0.04 | 12 | $0.04687 |
| 1641567060 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.046742 |
| 1641567120 | $0.03 | $0.05 | $0.03 | $0.05 | 7 | $0.046383 |
| 1641567180 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.046323 |
| 1641567240 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.046204 |
| 1641567300 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.046145 |
| 1641567420 | $0.02 | $0.03 | $0.02 | $0.03 | 6 | $0.045765 |
| 1641567480 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.045653 |
| 1641567660 | $0.03 | $0.03 | $0.02 | $0.02 | 10 | $0.044914 |
| 1641567720 | $0.03 | $0.03 | $0.03 | $0.03 | 30 | $0.043529 |
| 1641567780 | $0.02 | $0.03 | $0.02 | $0.03 | 7 | $0.043212 |
| 1641567840 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.043145 |
| 1641567900 | $0.03 | $0.03 | $0.02 | $0.02 | 7 | $0.042703 |
| 1641567960 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.042637 |
| 1641568020 | $0.02 | $0.03 | $0.02 | $0.03 | 13 | $0.042122 |
| 1641568080 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.042061 |
| 1641568140 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.041818 |
| 1641568260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.04173 |
| 1641568320 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.041643 |
| 1641568500 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.041584 |
| 1641568560 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.041351 |
| 1641568800 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.04132 |
| 1641568860 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.041236 |
| 1641568920 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.041179 |
| 1641569100 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.034587 |
| 1641569160 | $0.01 | $0.02 | $0.01 | $0.02 | 3 | $0.034453 |
| 1641569220 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.034351 |
| 1641569400 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.0343 |
| 1641569460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.03425 |
| 1641569940 | $0.01 | $0.02 | $0.01 | $0.02 | 7 | $0.034004 |
| 1641570060 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.033954 |
| 1641570360 | $0.02 | $0.02 | $0.02 | $0.02 | 7 | $0.033757 |
| 1641570540 | $0.01 | $0.01 | $0.01 | $0.01 | 1,001 | $0.01786 |
| 1641570600 | $0.01 | $0.01 | $0.01 | $0.01 | 1,003 | $0.014705 |
| 1641570660 | $0.01 | $0.01 | $0.01 | $0.01 | 1,007 | $0.013354 |
| 1641571080 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.013352 |
| 1641571200 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.01339 |
| 1641571260 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.013384 |
| 1641571320 | $0.02 | $0.02 | $0.01 | $0.01 | 15 | $0.013372 |
| 1641571440 | $0.01 | $0.01 | $0.01 | $0.01 | 1,499 | $0.012371 |
| 1641571560 | $0.01 | $0.01 | $0.01 | $0.01 | 333 | $0.012224 |
| 1641571680 | $0.01 | $0.01 | $0.01 | $0.01 | 70 | $0.012195 |
| 1641571860 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012193 |
| 1641572040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012193 |
| 1641572160 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012192 |
| 1641572340 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.01222 |
| 1641572520 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01222 |
| 1641572580 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.012248 |
| 1641572700 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012247 |
| 1641572760 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012247 |
| 1641573360 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012247 |
| 1641573780 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012246 |
| 1641573960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012246 |
| 1641574560 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012245 |
| 1641574800 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012244 |
| 1641575580 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.01224 |
| 1641575640 | $0.01 | $0.01 | $0.01 | $0.01 | 18 | $0.012233 |
| 1641576420 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012232 |
| 1641576540 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.012228 |
| 1641576960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012227 |
| 1641580560 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012225 |
| 1641582000 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.012215 |
| 1641582300 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.012209 |
| 1641582600 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.012201 |
| 1641582720 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012201 |
| 1641582780 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.012193 |
| 1641584160 | $0.01 | $0.01 | $0.01 | $0.01 | 30 | $0.012181 |
| 1641584820 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01218 |
| 1641586980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01218 |
| 1641588240 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.012177 |
| 1641588480 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012177 |
| 1641588660 | $0.01 | $0.01 | $0.01 | $0.01 | 65 | $0.012152 |