QQQ7Jan22C393.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22C393.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306660 | $9.36 | $9.42 | $9.36 | $9.42 | 2 | $9.39 |
| 1641306780 | $9.00 | $9.00 | $9.00 | $9.00 | 5 | $9.111428 |
| 1641306840 | $8.96 | $8.96 | $8.96 | $8.96 | 2 | $9.077777 |
| 1641307800 | $8.72 | $8.72 | $8.72 | $8.72 | 1 | $9.042 |
| 1641309060 | $7.65 | $7.65 | $7.65 | $7.65 | 5 | $8.578 |
| 1641309300 | $7.22 | $7.22 | $7.22 | $7.22 | 1 | $8.493125 |
| 1641309420 | $6.93 | $6.93 | $6.93 | $6.93 | 1 | $8.401176 |
| 1641309480 | $7.00 | $7.00 | $7.00 | $7.00 | 1 | $8.323333 |
| 1641309840 | $7.30 | $7.30 | $7.30 | $7.30 | 10 | $7.957857 |
| 1641310560 | $6.34 | $6.34 | $6.34 | $6.34 | 4 | $7.755625 |
| 1641310620 | $6.17 | $6.17 | $6.17 | $6.17 | 1 | $7.707575 |
| 1641310680 | $5.86 | $5.86 | $5.86 | $5.86 | 2 | $7.602 |
| 1641310980 | $5.64 | $5.64 | $5.64 | $5.64 | 6 | $7.314878 |
| 1641311040 | $5.38 | $5.38 | $5.38 | $5.38 | 2 | $7.224883 |
| 1641311160 | $5.37 | $5.37 | $5.37 | $5.37 | 15 | $6.745172 |
| 1641311340 | $5.55 | $5.55 | $5.55 | $5.55 | 1 | $6.724915 |
| 1641311520 | $5.40 | $5.40 | $5.40 | $5.40 | 1 | $6.702833 |
| 1641311580 | $5.26 | $5.26 | $5.26 | $5.26 | 2 | $6.65629 |
| 1641311640 | $5.14 | $5.14 | $5.14 | $5.14 | 1 | $6.632222 |
| 1641311700 | $4.90 | $4.90 | $4.86 | $4.86 | 8 | $6.436478 |
| 1641311760 | $4.47 | $4.51 | $4.47 | $4.51 | 7 | $6.261025 |
| 1641311820 | $4.56 | $4.56 | $4.56 | $4.56 | 1 | $6.239493 |
| 1641311880 | $4.63 | $4.63 | $4.63 | $4.63 | 1 | $6.219375 |
| 1641311940 | $4.61 | $4.61 | $4.61 | $4.61 | 15 | $5.965263 |
| 1641312000 | $4.45 | $4.45 | $4.17 | $4.17 | 4 | $5.896868 |
| 1641312060 | $4.19 | $4.19 | $4.19 | $4.19 | 14 | $5.685398 |
| 1641312120 | $4.25 | $4.25 | $4.06 | $4.06 | 11 | $5.553629 |
| 1641312180 | $3.87 | $3.89 | $3.71 | $3.89 | 25 | $5.264697 |
| 1641312240 | $3.99 | $3.99 | $3.92 | $3.92 | 5 | $5.222012 |
| 1641312420 | $4.03 | $4.11 | $4.03 | $4.06 | 7 | $5.171614 |
| 1641312660 | $3.90 | $3.90 | $3.90 | $3.90 | 1 | $5.163765 |
| 1641312720 | $4.12 | $4.12 | $4.12 | $4.12 | 7 | $5.120532 |
| 1641312780 | $4.16 | $4.16 | $4.10 | $4.10 | 3 | $5.10343 |
| 1641312900 | $3.80 | $3.80 | $3.80 | $3.80 | 1 | $5.095895 |
| 1641312960 | $3.97 | $3.98 | $3.97 | $3.98 | 4 | $5.070564 |
| 1641313020 | $3.77 | $3.77 | $3.76 | $3.76 | 2 | $5.055977 |
| 1641313080 | $4.02 | $4.11 | $4.02 | $4.11 | 17 | $4.96704 |
| 1641313260 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.962131 |
| 1641313320 | $3.92 | $3.92 | $3.79 | $3.79 | 5 | $4.934405 |
| 1641313380 | $3.70 | $3.70 | $3.58 | $3.58 | 6 | $4.898221 |
| 1641313440 | $3.80 | $3.80 | $3.80 | $3.80 | 10 | $4.847844 |
| 1641313680 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $4.842831 |
| 1641314040 | $4.09 | $4.14 | $4.09 | $4.14 | 2 | $4.836244 |
| 1641314100 | $4.13 | $4.13 | $4.13 | $4.13 | 1 | $4.833063 |
| 1641314580 | $4.13 | $4.13 | $4.09 | $4.09 | 2 | $4.826607 |
| 1641314640 | $4.31 | $4.31 | $4.31 | $4.31 | 1 | $4.824311 |
| 1641314700 | $4.46 | $4.46 | $4.46 | $4.46 | 1 | $4.822699 |
| 1641315300 | $4.33 | $4.34 | $4.33 | $4.34 | 5 | $4.812077 |
| 1641315420 | $4.14 | $4.14 | $4.14 | $4.14 | 2 | $4.806309 |
| 1641315960 | $3.72 | $3.72 | $3.72 | $3.72 | 1 | $4.801666 |
| 1641316020 | $3.82 | $3.82 | $3.82 | $3.82 | 1 | $4.797489 |
| 1641316260 | $4.05 | $4.05 | $4.05 | $4.05 | 2 | $4.791181 |
| 1641316560 | $4.20 | $4.22 | $4.20 | $4.22 | 4 | $4.781452 |
| 1641316680 | $4.25 | $4.25 | $4.25 | $4.25 | 5 | $4.77065 |
| 1641316860 | $4.22 | $4.22 | $4.22 | $4.22 | 4 | $4.76184 |
| 1641318180 | $3.80 | $3.80 | $3.80 | $3.80 | 1 | $4.758007 |
| 1641318900 | $3.74 | $3.74 | $3.74 | $3.74 | 3 | $4.745984 |
| 1641319980 | $3.88 | $3.88 | $3.88 | $3.88 | 5 | $4.729266 |
| 1641320040 | $3.90 | $3.90 | $3.90 | $3.90 | 1 | $4.726076 |
| 1641320280 | $3.78 | $3.78 | $3.78 | $3.78 | 1 | $4.722452 |
| 1641320580 | $3.66 | $3.66 | $3.66 | $3.66 | 1 | $4.718396 |
| 1641320640 | $3.82 | $3.82 | $3.82 | $3.82 | 3 | $4.708226 |
| 1641321000 | $3.40 | $3.40 | $3.37 | $3.37 | 8 | $4.66912 |
| 1641321240 | $3.55 | $3.55 | $3.55 | $3.55 | 1 | $4.665036 |
| 1641321540 | $3.78 | $3.78 | $3.78 | $3.78 | 1 | $4.661818 |
| 1641322020 | $3.65 | $3.65 | $3.65 | $3.65 | 1 | $4.658152 |
| 1641322200 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $4.653971 |
| 1641322320 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $4.64982 |
| 1641322440 | $3.44 | $3.44 | $3.44 | $3.44 | 1 | $4.645483 |
| 1641322500 | $3.37 | $3.37 | $3.32 | $3.32 | 2 | $4.636227 |
| 1641322560 | $3.30 | $3.30 | $3.30 | $3.30 | 1 | $4.631489 |
| 1641322620 | $3.28 | $3.28 | $3.28 | $3.28 | 1 | $4.626713 |
| 1641322680 | $3.32 | $3.32 | $3.25 | $3.25 | 13 | $4.5675 |
| 1641322740 | $3.23 | $3.23 | $3.23 | $3.23 | 1 | $4.562996 |
| 1641322920 | $3.24 | $3.24 | $3.24 | $3.24 | 1 | $4.558557 |
| 1641322980 | $3.35 | $3.38 | $3.28 | $3.28 | 10 | $4.519188 |
| 1641323040 | $3.33 | $3.35 | $3.33 | $3.33 | 10 | $4.481855 |
| 1641323160 | $3.35 | $3.35 | $3.35 | $3.35 | 1 | $4.478307 |
| 1641323220 | $3.35 | $3.38 | $3.35 | $3.35 | 20 | $4.412625 |
| 1641323400 | $3.21 | $3.26 | $3.21 | $3.26 | 5 | $4.395726 |
| 1641323460 | $3.30 | $3.30 | $3.30 | $3.30 | 50 | $4.256675 |
| 1641323580 | $3.44 | $3.44 | $3.44 | $3.44 | 1 | $4.254607 |
| 1641323640 | $3.45 | $3.45 | $3.45 | $3.45 | 1 | $4.252575 |
| 1641323700 | $3.50 | $3.50 | $3.47 | $3.48 | 5 | $4.243067 |
| 1641323880 | $3.56 | $3.56 | $3.56 | $3.56 | 1 | $4.241368 |
| 1641323940 | $3.57 | $3.57 | $3.57 | $3.57 | 1 | $4.239702 |
| 1641324000 | $3.58 | $3.58 | $3.58 | $3.58 | 2 | $4.236444 |
| 1641324180 | $3.42 | $3.45 | $3.42 | $3.45 | 2 | $4.232506 |
| 1641324240 | $3.41 | $3.41 | $3.41 | $3.41 | 2 | $4.228484 |
| 1641324600 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $4.226707 |
| 1641324660 | $3.63 | $3.75 | $3.63 | $3.75 | 2 | $4.224101 |
| 1641324720 | $3.93 | $3.93 | $3.93 | $3.93 | 1 | $4.223389 |
| 1641324840 | $3.90 | $3.90 | $3.78 | $3.78 | 15 | $4.208224 |
| 1641325440 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.207738 |
| 1641325620 | $4.02 | $4.02 | $4.02 | $4.02 | 2 | $4.206867 |
| 1641325680 | $3.90 | $3.90 | $3.90 | $3.90 | 2 | $4.20545 |
| 1641325860 | $4.03 | $4.03 | $4.03 | $4.03 | 50 | $4.187287 |
| 1641326100 | $4.15 | $4.15 | $4.15 | $4.15 | 6 | $4.18683 |
| 1641326160 | $4.10 | $4.10 | $4.10 | $4.10 | 3 | $4.1863 |
| 1641326340 | $4.12 | $4.12 | $4.12 | $4.12 | 50 | $4.180184 |
| 1641326400 | $4.12 | $4.20 | $4.12 | $4.20 | 5 | $4.180219 |
| 1641326460 | $4.30 | $4.30 | $4.30 | $4.30 | 10 | $4.182369 |
| 1641326640 | $4.40 | $4.40 | $4.40 | $4.40 | 3 | $4.183535 |
| 1641326760 | $4.33 | $4.33 | $4.33 | $4.33 | 2 | $4.184056 |
| 1641327000 | $4.52 | $4.52 | $4.52 | $4.52 | 4 | $4.186431 |
| 1641327600 | $5.00 | $5.00 | $5.00 | $5.00 | 2 | $4.189295 |
| 1641327900 | $5.05 | $5.05 | $5.05 | $5.05 | 40 | $4.245921 |
| 1641327960 | $4.94 | $4.94 | $4.94 | $4.94 | 2 | $4.248196 |
| 1641328080 | $5.10 | $5.10 | $5.10 | $5.10 | 5 | $4.255121 |
| 1641328320 | $4.96 | $4.96 | $4.96 | $4.96 | 10 | $4.2664 |
| 1641328380 | $5.15 | $5.15 | $5.15 | $5.15 | 1 | $4.267811 |
| 1641328680 | $5.10 | $5.12 | $5.10 | $5.12 | 2 | $4.270493 |
| 1641328740 | $5.20 | $5.20 | $5.20 | $5.20 | 1 | $4.271971 |
| 1641329220 | $5.40 | $5.40 | $5.40 | $5.40 | 1 | $4.273761 |
| 1641329280 | $5.45 | $5.45 | $5.45 | $5.45 | 3 | $4.279336 |
| 1641329340 | $5.60 | $5.60 | $5.60 | $5.60 | 3 | $4.285566 |
| 1641329520 | $5.51 | $5.51 | $5.51 | $5.51 | 5 | $4.295117 |
| 1641329580 | $5.71 | $5.71 | $5.71 | $5.71 | 2 | $4.299517 |
| 1641329760 | $5.38 | $5.38 | $5.38 | $5.38 | 4 | $4.306197 |
| 1641329820 | $5.21 | $5.39 | $5.21 | $5.29 | 9 | $4.319481 |