QQQ7Jan22C393.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C393.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$3.55$3.55$3.55$3.551$3.55
1641393120$3.14$3.23$2.79$2.8526$3.063333
1641393180$2.92$2.93$2.80$2.8431$2.954655
1641393240$2.83$2.96$2.71$2.71134$2.874166
1641393300$2.68$2.78$2.58$2.6962$2.81996
1641393360$2.77$3.10$2.64$3.0349$2.844224
1641393420$3.07$3.31$3.07$3.1043$2.887658
1641393480$3.10$3.19$2.99$3.1127$2.902546
1641393540$3.20$3.20$3.04$3.0411$2.910651
1641393600$3.28$3.41$3.28$3.3955$2.96312
1641393660$3.73$3.77$3.51$3.515$2.971351
1641393720$3.50$3.61$3.29$3.2932$3.007079
1641393780$3.13$3.37$3.13$3.3711$3.014784
1641393900$3.44$3.44$3.43$3.433$3.017367
1641393960$3.50$3.64$3.41$3.4114$3.028948
1641394080$3.20$3.34$3.13$3.346$3.030686
1641394200$3.35$3.35$3.35$3.351$3.031311
1641394260$3.55$3.85$3.55$3.8129$3.067851
1641394320$3.92$4.07$3.83$3.8322$3.101832
1641394380$3.94$3.94$3.81$3.8115$3.121715
1641394440$3.66$3.71$3.66$3.711,001$3.463206
1641394500$3.59$3.62$3.53$3.535$3.463569
1641394740$3.91$3.91$3.91$3.911$3.463851
1641394800$4.00$4.13$4.00$4.1315$3.469043
1641394860$4.23$4.23$4.15$4.155$3.471365
1641394980$4.15$4.15$4.15$4.1510$3.47557
1641395040$3.71$3.71$3.71$3.7117$3.478013
1641395100$3.80$3.80$3.80$3.80520$3.555853
1641395160$4.00$4.00$4.00$4.005$3.556883
1641395340$3.65$3.66$3.65$3.651,657$3.597351
1641395400$3.63$3.63$3.58$3.58763$3.602762
1641395460$3.54$3.54$3.54$3.542$3.602734
1641395520$3.61$3.61$3.59$3.59501$3.601482
1641395580$3.49$3.49$3.49$3.491$3.60146
1641395700$3.46$3.46$3.46$3.461$3.601432
1641395820$3.41$3.41$3.41$3.411$3.601395
1641396000$3.25$3.30$3.23$3.2934$3.599313
1641396060$3.33$3.49$3.33$3.343$3.599189
1641396120$3.40$3.40$3.40$3.408$3.598878
1641396300$3.50$3.50$3.50$3.5020$3.598494
1641396360$3.87$3.87$3.87$3.873$3.598652
1641396420$3.81$3.81$3.81$3.811$3.598693
1641396480$3.72$3.72$3.72$3.725$3.598811
1641396540$3.69$3.69$3.69$3.692$3.598846
1641396600$3.45$3.52$3.45$3.521,498$3.574045
1641396660$3.43$3.43$3.29$3.2912$3.573656
1641396720$3.20$3.31$3.20$3.3121$3.572499
1641396780$3.20$3.20$3.04$3.10336$3.549765
1641396840$3.06$3.06$2.97$2.9720$3.548271
1641396900$2.96$3.12$2.96$3.126$3.547844
1641396960$3.00$3.04$2.99$3.00512$3.512062
1641397020$2.98$3.03$2.98$3.035$3.511724
1641397080$2.98$2.98$2.76$2.769$3.510925
1641397140$2.70$2.79$2.65$2.7968$3.504415
1641397200$2.79$2.80$2.73$2.7767$3.498004
1641397260$2.81$2.93$2.81$2.9222$3.496234
1641397320$2.97$2.99$2.83$2.8331$3.494018
1641397380$2.85$2.85$2.75$2.77103$3.484544
1641397440$2.81$2.91$2.81$2.91116$3.47565
1641397500$2.78$2.90$2.78$2.903$3.475418
1641397560$2.85$2.85$2.75$2.7514$3.474171
1641397620$2.65$2.65$2.61$2.618$3.473327
1641397680$2.77$2.86$2.76$2.8655$3.469045
1641397740$2.92$2.94$2.92$2.9418$3.467847
1641397800$2.82$2.82$2.72$2.7748$3.463628
1641397860$2.83$2.84$2.83$2.843$3.463397
1641397920$2.91$2.95$2.87$2.9244$3.460437
1641397980$2.96$2.96$2.96$2.961$3.460376
1641398040$2.92$3.02$2.92$3.0218$3.459278
1641398100$3.04$3.08$3.00$3.0060$3.456333
1641398160$3.01$3.08$3.01$3.0527$3.45498
1641398220$3.09$3.20$3.09$3.16577$3.435513
1641398280$3.10$3.10$3.07$3.07200$3.428098
1641398340$3.19$3.23$3.19$3.232$3.42805
1641398400$3.26$3.32$3.26$3.3226$3.427656
1641398460$3.34$3.34$3.25$3.25252$3.424219
1641398520$3.25$3.30$3.25$3.29267$3.420753
1641398580$3.26$3.26$3.16$3.1614$3.420424
1641398640$3.17$3.17$3.13$3.137$3.420221
1641398700$3.08$3.15$3.08$3.15527$3.403604
1641398760$3.02$3.04$3.02$3.0411$3.403191
1641398820$3.06$3.06$3.06$3.0610$3.402853
1641398880$3.02$3.05$2.97$2.9733$3.401593
1641398940$2.96$2.96$2.94$2.944$3.401414
1641399000$2.94$2.94$2.94$2.941$3.401369
1641399060$2.85$2.87$2.80$2.80108$3.395779
1641399120$2.89$2.89$2.89$2.899$3.395339
1641399180$2.89$2.97$2.89$2.9729$3.393972
1641399240$2.97$3.00$2.91$3.00108$3.389578
1641399300$3.06$3.15$3.06$3.1450$3.388292
1641399360$3.17$3.17$3.15$3.1511$3.388062
1641399480$3.08$3.10$3.08$3.102$3.388005
1641399540$3.01$3.01$2.87$2.8712$3.387497
1641399600$2.93$2.93$2.93$2.931$3.387454
1641399660$2.95$3.05$2.95$3.0521$3.386719
1641399720$2.93$2.93$2.93$2.931$3.386676
1641399840$2.92$2.92$2.92$2.928$3.386323
1641399900$3.03$3.03$3.00$3.0010$3.385963
1641399960$2.93$2.93$2.93$2.931$3.38592
1641400020$3.01$3.01$3.01$3.011$3.385885
1641400080$3.13$3.25$3.13$3.2020$3.385572
1641400200$3.21$3.35$3.21$3.2526$3.385398
1641400260$3.12$3.12$3.12$3.1210$3.385149
1641400320$3.00$3.00$2.92$2.924$3.384984
1641400380$2.90$2.96$2.90$2.926$3.384723
1641400440$2.91$2.93$2.91$2.926$3.384459
1641400500$3.01$3.01$2.95$2.959$3.384098
1641400560$2.95$2.95$2.95$2.951$3.384057
1641400620$2.92$2.95$2.86$2.95110$3.37929
1641400680$2.97$2.97$2.97$2.97100$3.375527
1641400740$2.97$3.02$2.97$2.9947$3.37388
1641400800$3.05$3.05$3.05$3.051$3.37385
1641400860$3.05$3.05$2.97$2.973$3.373746
1641400920$2.94$2.94$2.81$2.8344$3.371718
1641400980$2.88$2.95$2.85$2.8518$3.370976
1641401040$2.83$2.83$2.68$2.79605$3.34011
1641401100$2.73$2.77$2.73$2.75131$3.333662
1641401160$2.72$2.76$2.70$2.7054$3.33089
1641401220$2.75$2.82$2.75$2.7916$3.330148
1641401280$2.81$2.85$2.78$2.78184$3.322523
1641401340$2.76$2.79$2.71$2.7937$3.320772
1641401400$2.82$2.86$2.82$2.8216$3.320113
1641401460$2.85$2.88$2.78$2.7834$3.318731
1641401520$2.77$2.77$2.76$2.762$3.318639
1641401580$2.75$2.75$2.73$2.7510$3.318165
1641401640$2.73$2.81$2.73$2.7813$3.317582
1641401700$2.76$2.76$2.76$2.766$3.317305
1641401760$2.78$2.80$2.78$2.7825$3.316205
1641401820$2.84$2.84$2.84$2.8490$3.312696
1641401880$2.84$2.89$2.79$2.8119$3.311978
1641401940$2.79$2.80$2.79$2.804$3.31181
1641402000$2.80$2.80$2.64$2.71114$3.306981
1641402120$2.83$2.83$2.81$2.8111$3.306555
1641402180$2.90$2.97$2.90$2.9058$3.304921
1641402240$2.88$2.94$2.88$2.9481$3.302516
1641402300$2.88$2.94$2.88$2.91113$3.299135
1641402360$2.94$2.94$2.93$2.9351$3.297688
1641402480$2.73$2.73$2.68$2.6883$3.293885
1641402540$2.66$2.66$2.58$2.6526$3.292529
1641402600$2.65$2.65$2.64$2.6527$3.291173
1641402660$2.60$2.61$2.59$2.6112$3.290522
1641402720$2.62$2.69$2.60$2.67118$3.284418
1641402780$2.70$2.70$2.58$2.5827$3.282973
1641402840$2.62$2.62$2.61$2.6122$3.281848
1641402900$2.68$2.71$2.65$2.7128$3.280552
1641402960$2.75$2.75$2.70$2.7015$3.279905
1641403020$2.80$2.87$2.80$2.876$3.279704
1641403080$2.76$2.80$2.76$2.7911$3.279295
1641403140$2.80$2.80$2.75$2.752$3.279217
1641403200$2.73$2.73$2.70$2.7016$3.278518
1641403260$2.67$2.70$2.67$2.6913$3.277891
1641403320$2.75$2.89$2.75$2.898$3.27767
1641403380$2.80$2.82$2.79$2.8268$3.275197
1641403440$2.82$2.84$2.82$2.8315$3.274684
1641403500$2.78$2.78$2.78$2.781$3.274647
1641403560$2.80$2.80$2.77$2.7719$3.273955
1641403620$2.77$2.79$2.75$2.7593$3.270412
1641403680$2.82$2.82$2.73$2.7315$3.26987
1641403740$2.66$2.66$2.65$2.6524$3.268756
1641403800$2.64$2.65$2.57$2.578$3.268356
1641403860$2.55$2.55$2.42$2.42119$3.261421
1641403920$2.43$2.45$2.39$2.4140$3.258923
1641403980$2.45$2.45$2.30$2.3056$3.255298
1641404040$2.44$2.44$2.38$2.4123$3.253873
1641404100$2.44$2.44$2.37$2.4231$3.251952
1641404160$2.41$2.41$2.20$2.24101$3.244925
1641404220$2.24$2.24$2.10$2.18185$3.230395
1641404280$2.17$2.17$2.11$2.1411$3.229538
1641404340$2.13$2.17$2.12$2.1294$3.222294
1641404400$2.12$2.17$2.12$2.176$3.22183
1641404460$2.16$2.16$2.13$2.1385$3.215306
1641404520$2.17$2.17$2.12$2.1218$3.213934
1641404580$2.10$2.10$2.02$2.0653$3.209637
1641404640$2.11$2.11$1.95$1.9645$3.205766
1641404700$2.07$2.07$1.99$2.05133$3.194674
1641404760$2.05$2.10$2.05$2.08193$3.179588
1641404820$2.10$2.10$2.09$2.0928$3.177494
1641404880$2.08$2.08$2.05$2.0510$3.176729
1641404940$2.05$2.06$2.01$2.0627$3.17461
1641405000$2.06$2.06$2.02$2.0349$3.170835
1641405060$2.04$2.05$2.04$2.045$3.17045
1641405120$2.05$2.05$2.01$2.0513$3.169453
1641405180$2.10$2.10$2.08$2.084$3.169158
1641405240$2.11$2.11$2.09$2.0911$3.168355
1641405300$2.07$2.09$2.07$2.0911$3.167536
1641405360$2.03$2.06$2.02$2.02136$3.157332
1641405420$2.08$2.08$2.08$2.082$3.157186
1641405480$2.05$2.05$2.05$2.0510$3.156439
1641405540$2.00$2.00$1.94$1.9461$3.151662
1641405600$1.94$1.96$1.92$1.9225$3.149629
1641405660$2.04$2.04$2.00$2.038$3.14902
1641405720$2.03$2.04$1.98$1.98133$3.138923
1641405780$1.91$1.92$1.91$1.923$3.138679
1641405840$1.98$1.98$1.96$1.968$3.138057
1641405900$1.99$1.99$1.90$1.9314$3.136968
1641405960$1.91$1.93$1.91$1.937$3.136401
1641406020$1.93$1.96$1.93$1.9526$3.134355
1641406080$1.93$1.93$1.91$1.917$3.133791
1641406140$1.93$1.93$1.85$1.8597$3.125663
1641406200$1.94$1.94$1.85$1.8524$3.123771
1641406260$1.85$1.85$1.82$1.829$3.123004
1641406320$1.86$1.86$1.86$1.863$3.122756
1641406380$1.91$1.91$1.89$1.9027$3.120586
1641406440$1.95$2.00$1.95$2.0016$3.119408
1641406500$2.00$2.07$2.00$2.0654$3.115612
1641406560$2.08$2.08$2.04$2.0747$3.112378
1641406620$2.05$2.06$2.04$2.0418$3.111139
1641406740$2.02$2.02$1.98$2.0217$3.109922
1641406800$2.00$2.00$2.00$2.0012$3.10906
1641406860$2.10$2.14$2.07$2.14121$3.10109
1641406920$2.10$2.15$2.10$2.1050$3.09795
1641406980$2.10$2.11$2.07$2.1130$3.096009
1641407040$2.09$2.12$2.09$2.108$3.095501
1641407100$2.11$2.13$2.06$2.06239$3.080368
1641407160$2.08$2.13$2.08$2.1139$3.078014
1641407220$2.10$2.20$2.10$2.2097$3.072343
1641407280$2.19$2.20$2.18$2.194$3.072123
1641407340$2.18$2.20$2.15$2.16149$3.064033
1641407400$2.14$2.24$2.10$2.2094$3.059065
1641407460$2.21$2.25$2.20$2.2059$3.056097
1641407520$2.20$2.20$2.20$2.205$3.055835
1641407580$2.20$2.21$2.18$2.1979$3.051698
1641407640$2.21$2.21$2.20$2.2020$3.050664
1641407760$2.18$2.18$2.14$2.149$3.050175
1641407820$2.15$2.15$2.11$2.113$3.050006
1641407880$2.03$2.10$2.02$2.1012$3.049263
1641407940$2.10$2.17$2.10$2.147$3.048871
1641408000$2.19$2.19$2.19$2.192$3.048767
1641408060$2.17$2.17$2.15$2.153$3.048604
1641408120$2.12$2.15$2.12$2.15123$3.041861
1641408180$2.15$2.18$2.15$2.183$3.041703
1641408240$2.22$2.22$2.18$2.1923$3.040541
1641408300$2.18$2.18$2.18$2.182$3.040438
1641408360$2.18$2.18$2.16$2.166$3.040126
1641408420$2.16$2.16$2.14$2.143$3.039965
1641408480$2.10$2.11$2.10$2.1110$3.039403
1641408540$2.10$2.10$2.03$2.0437$3.037206
1641408660$2.09$2.09$2.09$2.091$3.037149
1641408780$2.11$2.17$2.11$2.1727$3.035655
1641408840$2.17$2.17$2.16$2.1615$3.034876
1641408900$2.15$2.15$2.15$2.153$3.034717
1641408960$2.18$2.20$2.18$2.2024$3.033502
1641409020$2.18$2.18$2.14$2.1437$3.031574
1641409080$2.14$2.14$2.10$2.1117$3.030642
1641409140$2.10$2.18$2.09$2.18119$3.024567
1641409200$2.14$2.14$2.13$2.133$3.02441
1641409260$2.14$2.14$2.14$2.142$3.024305
1641409320$2.26$2.83$2.26$2.46529$3.011628
1641409380$2.38$2.38$1.80$2.3587$3.007597
1641409440$2.13$2.19$1.83$1.88208$2.994987
1641409500$1.90$1.94$1.55$1.65293$2.9747
1641409560$1.75$1.92$1.75$1.8411$2.974016
1641409620$1.83$1.97$1.81$1.9315$2.973123
1641409680$1.91$2.09$1.91$2.0818$2.972203
1641409740$2.02$2.03$1.79$1.8048$2.969499
1641409800$1.80$1.80$1.71$1.7131$2.967436
1641409860$1.70$1.79$1.59$1.5993$2.960833
1641409920$1.65$1.67$1.53$1.5590$2.954003
1641409980$1.55$1.56$1.47$1.49102$2.946236
1641410040$1.47$1.56$1.45$1.55118$2.937363
1641410100$1.53$1.59$1.50$1.5920$2.935881
1641410160$1.63$1.70$1.53$1.5348$2.932495
1641410220$1.50$1.60$1.50$1.6013$2.93153
1641410340$1.52$1.55$1.52$1.5516$2.930326
1641410400$1.53$1.59$1.51$1.5915$2.929242
1641410460$1.59$1.61$1.50$1.5044$2.925982
1641410520$1.48$1.48$1.42$1.4325$2.924008
1641410580$1.47$1.47$1.44$1.4619$2.922517
1641410640$1.50$1.50$1.49$1.4926$2.920538
1641410700$1.45$1.48$1.43$1.4376$2.914617
1641410760$1.42$1.77$1.36$1.4970$2.909236
1641410820$1.55$1.63$1.54$1.58109$2.901728
1641410880$1.56$1.59$1.43$1.4314$2.900708
1641410940$1.38$1.47$1.38$1.4623$2.898901
1641411000$1.47$1.59$1.47$1.597$2.898414
1641411060$1.59$1.59$1.49$1.5415$2.897345
1641411120$1.51$1.53$1.45$1.4524$2.895598
1641411180$1.48$1.48$1.34$1.3439$2.892564
1641411240$1.34$1.36$1.30$1.30163$2.87939
1641411300$1.28$1.34$1.26$1.3059$2.874596
1641411360$1.32$1.41$1.31$1.41167$2.861501
1641411420$1.39$1.41$1.37$1.399$2.860825
1641411480$1.37$1.37$1.33$1.3353$2.856692
1641411540$1.28$1.28$1.18$1.20688$2.800708
1641411600$1.23$1.23$1.21$1.2131$2.798313
1641411660$1.15$1.20$1.14$1.20431$2.764749
1641411720$1.21$1.21$1.18$1.2037$2.761952
1641411780$1.15$1.15$1.10$1.1586$2.755211
1641411840$1.15$1.15$1.07$1.0739$2.752213
1641411900$1.11$1.12$1.09$1.1237$2.749317
1641411960$1.07$1.07$1.03$1.037$2.748747
1641412020$1.10$1.14$1.10$1.1315$2.747577
1641412080$1.10$1.14$1.09$1.1447$2.743911
1641412140$1.13$1.16$1.12$1.1550$2.740114
1641412200$1.16$1.16$1.13$1.1615$2.738986
1641412260$1.13$1.15$1.12$1.12191$2.724472
1641412320$1.15$1.15$1.11$1.13163$2.712273
1641412380$1.10$1.10$1.05$1.05139$2.701692
1641412440$1.08$1.09$1.08$1.0911$2.700867
1641412500$1.07$1.07$1.03$1.0350$2.697036
1641412560$1.04$1.07$1.04$1.0515$2.695899
1641412620$1.04$1.07$1.04$1.0524$2.694079
1641412680$1.03$1.09$1.03$1.0313$2.693103
1641412740$1.02$1.03$1.00$1.0011$2.692252
1641412800$1.00$1.00$0.94$0.9545$2.688682
1641412860$0.94$0.95$0.91$0.91483$2.650692
1641412920$0.90$0.91$0.88$0.8947$2.646986
1641412980$0.89$0.94$0.89$0.9312$2.646062
1641413040$0.90$0.90$0.88$0.888$2.645432
1641413100$0.87$0.87$0.85$0.8515$2.644236
1641413160$0.85$0.88$0.85$0.887$2.643676
1641413220$0.87$0.87$0.81$0.8252$2.639491
1641413280$0.76$0.76$0.75$0.7615$2.638228
1641413340$0.83$0.84$0.83$0.845$2.637825
1641413400$0.80$0.85$0.80$0.8218$2.636365
1641413460$0.82$0.89$0.82$0.8972$2.630657
1641413520$0.90$0.91$0.90$0.914$2.630351
1641413580$0.91$0.92$0.91$0.9221$2.628747
1641413640$0.93$0.94$0.90$0.9085$2.622353
1641413700$0.90$0.90$0.90$0.906$2.621896
1641413760$0.86$0.86$0.86$0.862$2.62174
1641413880$0.87$0.89$0.87$0.893$2.621509
1641413940$0.80$0.80$0.80$0.8020$2.6199
1641414000$0.86$0.86$0.81$0.814$2.619587
1641414060$0.76$0.76$0.74$0.7426$2.617436
1641414120$0.79$0.79$0.79$0.792$2.617275
1641414180$0.86$0.86$0.82$0.8213$2.616248
1641414240$0.85$0.85$0.84$0.8511$2.61539
1641414300$0.85$0.85$0.85$0.854$2.615079
1641414360$0.87$0.87$0.87$0.875$2.614694
1641414420$0.88$0.88$0.81$0.8243$2.61134
1641414480$0.83$0.83$0.78$0.7951$2.607269
1641414540$0.76$0.77$0.75$0.7519$2.605731
1641414600$0.74$0.74$0.74$0.745$2.605322
1641414660$0.75$0.79$0.75$0.7914$2.604196
1641414720$0.78$0.78$0.73$0.7321$2.602502
1641414780$0.72$0.75$0.72$0.75112$2.593422
1641414840$0.76$0.76$0.73$0.7417$2.592059
1641414900$0.71$0.72$0.69$0.6927$2.589837
1641414960$0.75$0.76$0.75$0.764$2.589519
1641415020$0.77$0.79$0.77$0.792$2.589361
1641415080$0.86$0.86$0.85$0.8612$2.588457
1641415140$0.82$0.84$0.82$0.8213$2.58746
1641415200$0.86$0.86$0.86$0.86108$2.579402
1641415260$0.85$0.85$0.85$0.8596$2.572261
1641415320$0.84$0.84$0.84$0.8410$2.571516
1641415440$0.84$0.84$0.81$0.8111$2.570694
1641415500$0.78$0.80$0.78$0.8085$2.564246
1641415560$0.78$0.80$0.78$0.807$2.563713
1641415620$0.77$0.77$0.76$0.765$2.563329
1641415680$0.79$0.79$0.76$0.7623$2.561566
1641415740$0.77$0.77$0.75$0.753$2.561335
1641415800$0.75$0.75$0.75$0.751$2.561258
1641415860$0.72$0.72$0.70$0.7075$2.555352
1641415920$0.70$0.79$0.70$0.793$2.555119
1641415980$0.74$0.74$0.74$0.741$2.555042
1641416040$0.70$0.70$0.67$0.6722$2.553302
1641416100$0.66$0.66$0.64$0.6414$2.552167
1641416160$0.64$0.65$0.61$0.6114$2.551019
1641416220$0.62$0.62$0.60$0.6045$2.547322
1641416280$0.60$0.60$0.58$0.6055$2.542779
1641416340$0.55$0.57$0.51$0.53218$2.524272
1641416400$0.54$0.54$0.51$0.5333$2.521515
1641416460$0.51$0.53$0.51$0.533$2.521263
1641416520$0.51$0.51$0.51$0.512$2.521095
1641416580$0.51$0.51$0.50$0.5123$2.519159
1641416640$0.50$0.50$0.50$0.501$2.519074
1641416700$0.48$0.48$0.48$0.4810$2.518221
1641416760$0.48$0.48$0.48$0.482$2.518051
1641416820$0.51$0.51$0.51$0.5110$2.517212
1641416880$0.49$0.49$0.49$0.491$2.517127
1641416940$0.50$0.50$0.50$0.50555$2.471395
1641417120$0.45$0.45$0.44$0.44120$2.461524
1641417180$0.45$0.45$0.45$0.456$2.461033
1641417240$0.46$0.46$0.46$0.4630$2.458597