QQQ7Jan22C393.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C393.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306660$9.36$9.42$9.36$9.422$9.39
1641306780$9.00$9.00$9.00$9.005$9.111428
1641306840$8.96$8.96$8.96$8.962$9.077777
1641307800$8.72$8.72$8.72$8.721$9.042
1641309060$7.65$7.65$7.65$7.655$8.578
1641309300$7.22$7.22$7.22$7.221$8.493125
1641309420$6.93$6.93$6.93$6.931$8.401176
1641309480$7.00$7.00$7.00$7.001$8.323333
1641309840$7.30$7.30$7.30$7.3010$7.957857
1641310560$6.34$6.34$6.34$6.344$7.755625
1641310620$6.17$6.17$6.17$6.171$7.707575
1641310680$5.86$5.86$5.86$5.862$7.602
1641310980$5.64$5.64$5.64$5.646$7.314878
1641311040$5.38$5.38$5.38$5.382$7.224883
1641311160$5.37$5.37$5.37$5.3715$6.745172
1641311340$5.55$5.55$5.55$5.551$6.724915
1641311520$5.40$5.40$5.40$5.401$6.702833
1641311580$5.26$5.26$5.26$5.262$6.65629
1641311640$5.14$5.14$5.14$5.141$6.632222
1641311700$4.90$4.90$4.86$4.868$6.436478
1641311760$4.47$4.51$4.47$4.517$6.261025
1641311820$4.56$4.56$4.56$4.561$6.239493
1641311880$4.63$4.63$4.63$4.631$6.219375
1641311940$4.61$4.61$4.61$4.6115$5.965263
1641312000$4.45$4.45$4.17$4.174$5.896868
1641312060$4.19$4.19$4.19$4.1914$5.685398
1641312120$4.25$4.25$4.06$4.0611$5.553629
1641312180$3.87$3.89$3.71$3.8925$5.264697
1641312240$3.99$3.99$3.92$3.925$5.222012
1641312420$4.03$4.11$4.03$4.067$5.171614
1641312660$3.90$3.90$3.90$3.901$5.163765
1641312720$4.12$4.12$4.12$4.127$5.120532
1641312780$4.16$4.16$4.10$4.103$5.10343
1641312900$3.80$3.80$3.80$3.801$5.095895
1641312960$3.97$3.98$3.97$3.984$5.070564
1641313020$3.77$3.77$3.76$3.762$5.055977
1641313080$4.02$4.11$4.02$4.1117$4.96704
1641313260$4.00$4.00$4.00$4.001$4.962131
1641313320$3.92$3.92$3.79$3.795$4.934405
1641313380$3.70$3.70$3.58$3.586$4.898221
1641313440$3.80$3.80$3.80$3.8010$4.847844
1641313680$3.75$3.75$3.75$3.751$4.842831
1641314040$4.09$4.14$4.09$4.142$4.836244
1641314100$4.13$4.13$4.13$4.131$4.833063
1641314580$4.13$4.13$4.09$4.092$4.826607
1641314640$4.31$4.31$4.31$4.311$4.824311
1641314700$4.46$4.46$4.46$4.461$4.822699
1641315300$4.33$4.34$4.33$4.345$4.812077
1641315420$4.14$4.14$4.14$4.142$4.806309
1641315960$3.72$3.72$3.72$3.721$4.801666
1641316020$3.82$3.82$3.82$3.821$4.797489
1641316260$4.05$4.05$4.05$4.052$4.791181
1641316560$4.20$4.22$4.20$4.224$4.781452
1641316680$4.25$4.25$4.25$4.255$4.77065
1641316860$4.22$4.22$4.22$4.224$4.76184
1641318180$3.80$3.80$3.80$3.801$4.758007
1641318900$3.74$3.74$3.74$3.743$4.745984
1641319980$3.88$3.88$3.88$3.885$4.729266
1641320040$3.90$3.90$3.90$3.901$4.726076
1641320280$3.78$3.78$3.78$3.781$4.722452
1641320580$3.66$3.66$3.66$3.661$4.718396
1641320640$3.82$3.82$3.82$3.823$4.708226
1641321000$3.40$3.40$3.37$3.378$4.66912
1641321240$3.55$3.55$3.55$3.551$4.665036
1641321540$3.78$3.78$3.78$3.781$4.661818
1641322020$3.65$3.65$3.65$3.651$4.658152
1641322200$3.50$3.50$3.50$3.501$4.653971
1641322320$3.50$3.50$3.50$3.501$4.64982
1641322440$3.44$3.44$3.44$3.441$4.645483
1641322500$3.37$3.37$3.32$3.322$4.636227
1641322560$3.30$3.30$3.30$3.301$4.631489
1641322620$3.28$3.28$3.28$3.281$4.626713
1641322680$3.32$3.32$3.25$3.2513$4.5675
1641322740$3.23$3.23$3.23$3.231$4.562996
1641322920$3.24$3.24$3.24$3.241$4.558557
1641322980$3.35$3.38$3.28$3.2810$4.519188
1641323040$3.33$3.35$3.33$3.3310$4.481855
1641323160$3.35$3.35$3.35$3.351$4.478307
1641323220$3.35$3.38$3.35$3.3520$4.412625
1641323400$3.21$3.26$3.21$3.265$4.395726
1641323460$3.30$3.30$3.30$3.3050$4.256675
1641323580$3.44$3.44$3.44$3.441$4.254607
1641323640$3.45$3.45$3.45$3.451$4.252575
1641323700$3.50$3.50$3.47$3.485$4.243067
1641323880$3.56$3.56$3.56$3.561$4.241368
1641323940$3.57$3.57$3.57$3.571$4.239702
1641324000$3.58$3.58$3.58$3.582$4.236444
1641324180$3.42$3.45$3.42$3.452$4.232506
1641324240$3.41$3.41$3.41$3.412$4.228484
1641324600$3.50$3.50$3.50$3.501$4.226707
1641324660$3.63$3.75$3.63$3.752$4.224101
1641324720$3.93$3.93$3.93$3.931$4.223389
1641324840$3.90$3.90$3.78$3.7815$4.208224
1641325440$4.00$4.00$4.00$4.001$4.207738
1641325620$4.02$4.02$4.02$4.022$4.206867
1641325680$3.90$3.90$3.90$3.902$4.20545
1641325860$4.03$4.03$4.03$4.0350$4.187287
1641326100$4.15$4.15$4.15$4.156$4.18683
1641326160$4.10$4.10$4.10$4.103$4.1863
1641326340$4.12$4.12$4.12$4.1250$4.180184
1641326400$4.12$4.20$4.12$4.205$4.180219
1641326460$4.30$4.30$4.30$4.3010$4.182369
1641326640$4.40$4.40$4.40$4.403$4.183535
1641326760$4.33$4.33$4.33$4.332$4.184056
1641327000$4.52$4.52$4.52$4.524$4.186431
1641327600$5.00$5.00$5.00$5.002$4.189295
1641327900$5.05$5.05$5.05$5.0540$4.245921
1641327960$4.94$4.94$4.94$4.942$4.248196
1641328080$5.10$5.10$5.10$5.105$4.255121
1641328320$4.96$4.96$4.96$4.9610$4.2664
1641328380$5.15$5.15$5.15$5.151$4.267811
1641328680$5.10$5.12$5.10$5.122$4.270493
1641328740$5.20$5.20$5.20$5.201$4.271971
1641329220$5.40$5.40$5.40$5.401$4.273761
1641329280$5.45$5.45$5.45$5.453$4.279336
1641329340$5.60$5.60$5.60$5.603$4.285566
1641329520$5.51$5.51$5.51$5.515$4.295117
1641329580$5.71$5.71$5.71$5.712$4.299517
1641329760$5.38$5.38$5.38$5.384$4.306197
1641329820$5.21$5.39$5.21$5.299$4.319481