QQQ7Jan22C393.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C393.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.27$0.27$0.19$0.2288$0.219204
1641479460$0.23$0.28$0.23$0.2517$0.226952
1641479520$0.26$0.29$0.26$0.2939$0.236944
1641479580$0.30$0.35$0.29$0.35273$0.273908
1641479640$0.32$0.40$0.32$0.401,306$0.35347
1641479700$0.40$0.43$0.39$0.3936$0.354775
1641479760$0.41$0.51$0.41$0.5077$0.360201
1641479820$0.51$0.56$0.50$0.5545$0.364412
1641479880$0.52$0.54$0.50$0.507$0.364978
1641479940$0.50$0.50$0.45$0.4632$0.366755
1641480000$0.49$0.51$0.45$0.4623$0.368208
1641480060$0.47$0.47$0.43$0.4337$0.36957
1641480120$0.45$0.50$0.45$0.5018$0.370585
1641480180$0.53$0.56$0.50$0.5030$0.373007
1641480240$0.48$0.50$0.48$0.4916$0.373987
1641480300$0.53$0.53$0.46$0.48307$0.388226
1641480360$0.49$0.50$0.49$0.5011$0.388704
1641480420$0.49$0.49$0.46$0.4652$0.390675
1641480480$0.47$0.47$0.46$0.4614$0.391095
1641480540$0.43$0.43$0.39$0.3924$0.391211
1641480600$0.38$0.38$0.33$0.33193$0.387311
1641480660$0.35$0.38$0.35$0.387$0.387254
1641480720$0.40$0.40$0.40$0.402$0.387264
1641480780$0.40$0.40$0.40$0.402$0.387274
1641480840$0.38$0.38$0.31$0.3121$0.386794
1641480900$0.31$0.35$0.31$0.3570$0.385464
1641480960$0.35$0.36$0.34$0.3662$0.384638
1641481020$0.36$0.36$0.36$0.361$0.384629
1641481080$0.31$0.31$0.31$0.3148$0.383376
1641481140$0.31$0.33$0.31$0.3115$0.383003
1641481200$0.33$0.33$0.29$0.3013$0.382695
1641481260$0.30$0.30$0.28$0.2911$0.382357
1641481320$0.29$0.29$0.28$0.2910$0.382036
1641481380$0.26$0.26$0.25$0.25201$0.3735
1641481440$0.24$0.24$0.24$0.2415$0.372859
1641481500$0.22$0.23$0.22$0.2328$0.371564
1641481560$0.24$0.24$0.24$0.2416$0.370899
1641481620$0.24$0.24$0.22$0.2222$0.369981
1641481680$0.23$0.25$0.23$0.253$0.369855
1641481740$0.22$0.22$0.21$0.217$0.369521
1641481800$0.19$0.20$0.19$0.1941$0.367287
1641481860$0.21$0.21$0.21$0.215$0.367044
1641481920$0.19$0.20$0.19$0.2059$0.364016
1641481980$0.21$0.24$0.21$0.247$0.363699
1641482040$0.23$0.23$0.23$0.232$0.363619
1641482100$0.24$0.25$0.23$0.2514$0.363104
1641482160$0.25$0.30$0.25$0.25147$0.35873
1641482220$0.29$0.29$0.27$0.2728$0.358063
1641482280$0.26$0.26$0.25$0.2514$0.357645
1641482340$0.24$0.24$0.23$0.235$0.357472
1641482400$0.24$0.26$0.24$0.2611$0.357112
1641482460$0.28$0.28$0.23$0.23102$0.354925
1641482520$0.24$0.27$0.24$0.277$0.354721
1641482640$0.27$0.28$0.27$0.2834$0.353975
1641482700$0.30$0.34$0.29$0.3415$0.353823
1641482760$0.38$0.38$0.37$0.372$0.353835
1641482820$0.37$0.37$0.37$0.371$0.353839
1641482880$0.37$0.37$0.35$0.374$0.353846
1641482940$0.37$0.37$0.35$0.3552$0.354065
1641483000$0.38$0.40$0.38$0.4017$0.354187
1641483060$0.43$0.46$0.41$0.4453$0.355095
1641483120$0.42$0.44$0.42$0.446$0.355213
1641483180$0.42$0.46$0.42$0.466$0.355351
1641483240$0.45$0.47$0.43$0.437$0.355513
1641483300$0.39$0.41$0.39$0.413$0.35555
1641483360$0.40$0.41$0.40$0.4111$0.355682
1641483420$0.43$0.44$0.43$0.4410$0.35588
1641483480$0.45$0.45$0.42$0.42101$0.357522
1641483540$0.43$0.43$0.43$0.43105$0.359392
1641483600$0.41$0.42$0.36$0.3620$0.359591
1641483660$0.37$0.37$0.33$0.337$0.359597
1641483720$0.33$0.35$0.33$0.3510$0.359563
1641483840$0.36$0.36$0.36$0.365$0.359564
1641483900$0.35$0.35$0.35$0.351$0.359562
1641484020$0.42$0.42$0.42$0.425$0.359635
1641484080$0.40$0.41$0.40$0.4112$0.359755
1641484200$0.40$0.40$0.40$0.403$0.359784
1641484320$0.37$0.37$0.36$0.3749$0.359889
1641484380$0.37$0.39$0.37$0.394$0.359913
1641484440$0.36$0.38$0.36$0.38122$0.360385
1641484560$0.37$0.39$0.36$0.366$0.360398
1641484620$0.41$0.47$0.41$0.4751$0.361515
1641484680$0.49$0.49$0.48$0.487$0.361709
1641484740$0.46$0.46$0.44$0.443$0.361772
1641484800$0.47$0.50$0.45$0.49548$0.374501
1641484860$0.48$0.48$0.44$0.4429$0.374935
1641484920$0.43$0.43$0.43$0.4310$0.375046
1641484980$0.44$0.44$0.42$0.423$0.375077
1641485040$0.42$0.42$0.40$0.4113$0.375188
1641485100$0.42$0.42$0.39$0.407$0.375235
1641485160$0.42$0.45$0.42$0.422,698$0.400723
1641485220$0.42$0.43$0.42$0.42203$0.401225
1641485340$0.44$0.44$0.44$0.4410$0.401274
1641485400$0.48$0.48$0.48$0.481$0.401284
1641485520$0.47$0.47$0.45$0.4544$0.40164
1641485580$0.49$0.50$0.47$0.5061$0.402382
1641485640$0.51$0.53$0.50$0.5020$0.402654
1641485700$0.54$0.57$0.54$0.575$0.402748
1641485760$0.57$0.57$0.46$0.4739$0.403275
1641485820$0.51$0.52$0.51$0.5244$0.403906
1641485880$0.50$0.50$0.46$0.4629$0.404139
1641485940$0.49$0.49$0.44$0.4411$0.404193
1641486000$0.44$0.44$0.38$0.38512$0.403764
1641486180$0.38$0.38$0.37$0.372$0.403757
1641486240$0.39$0.42$0.39$0.4248$0.403825
1641486300$0.42$0.42$0.36$0.3611$0.403833
1641486360$0.36$0.36$0.33$0.3321$0.403693
1641486420$0.33$0.33$0.31$0.3310$0.403599
1641486480$0.35$0.35$0.35$0.351$0.403593
1641486540$0.36$0.37$0.36$0.378$0.403554
1641486600$0.35$0.35$0.35$0.351$0.403548
1641486660$0.31$0.32$0.31$0.322$0.403528
1641486720$0.30$0.31$0.30$0.319$0.403424
1641486900$0.30$0.30$0.27$0.272$0.403397
1641487020$0.33$0.33$0.31$0.33223$0.401353
1641487140$0.31$0.31$0.29$0.2917$0.401179
1641487200$0.29$0.29$0.28$0.28102$0.399825
1641487260$0.25$0.25$0.25$0.251$0.399809
1641487320$0.31$0.31$0.31$0.31100$0.398834
1641487440$0.30$0.30$0.30$0.306$0.39877
1641487500$0.28$0.28$0.28$0.2830$0.398385
1641487560$0.27$0.27$0.27$0.273$0.398343
1641487620$0.29$0.29$0.29$0.29101$0.397174
1641487680$0.33$0.33$0.33$0.334$0.397145
1641487800$0.30$0.30$0.29$0.296$0.39708
1641487860$0.29$0.29$0.29$0.291$0.397069
1641487920$0.28$0.28$0.28$0.281$0.397056
1641487980$0.30$0.32$0.30$0.3014$0.396924
1641488040$0.34$0.34$0.34$0.342$0.396912
1641488100$0.33$0.34$0.33$0.343$0.396892
1641488160$0.33$0.33$0.33$0.337$0.396842
1641488640$0.35$0.35$0.34$0.343$0.396826
1641488700$0.30$0.32$0.29$0.3226$0.39654
1641488880$0.35$0.35$0.35$0.351$0.396535
1641488940$0.38$0.38$0.38$0.3827$0.396487
1641489000$0.35$0.35$0.34$0.3411$0.396423
1641489060$0.35$0.35$0.35$0.351$0.396418
1641489120$0.31$0.31$0.31$0.318$0.396345
1641489180$0.30$0.30$0.30$0.301$0.396335
1641489240$0.31$0.31$0.31$0.311$0.396326
1641489300$0.27$0.28$0.27$0.284$0.396275
1641489600$0.26$0.26$0.26$0.261$0.396261
1641489660$0.26$0.26$0.26$0.265$0.396189
1641489720$0.27$0.27$0.27$0.271$0.396176
1641489780$0.29$0.29$0.29$0.2910$0.396064
1641490080$0.30$0.30$0.30$0.3043$0.395631
1641490140$0.28$0.28$0.28$0.2820$0.395389
1641490200$0.27$0.27$0.25$0.2621$0.395102
1641490260$0.26$0.26$0.26$0.261$0.395088
1641490320$0.27$0.27$0.27$0.271$0.395075
1641490560$0.27$0.27$0.27$0.273$0.395035
1641490680$0.30$0.30$0.30$0.302$0.395016
1641490800$0.32$0.32$0.32$0.323$0.394992
1641490980$0.35$0.36$0.35$0.3612$0.394941
1641491040$0.36$0.38$0.36$0.3821$0.394871
1641491100$0.39$0.40$0.39$0.4020$0.394872
1641491160$0.39$0.40$0.39$0.397$0.39487
1641491220$0.41$0.41$0.41$0.412$0.394873
1641491280$0.39$0.39$0.37$0.37274$0.394214
1641491340$0.38$0.38$0.37$0.37229$0.393873
1641491400$0.36$0.36$0.36$0.363$0.393863
1641491460$0.34$0.34$0.34$0.342$0.393853
1641491640$0.32$0.32$0.32$0.325$0.393817
1641491700$0.31$0.31$0.31$0.311$0.393808
1641491760$0.30$0.31$0.30$0.309$0.393727
1641491820$0.30$0.30$0.30$0.3010$0.393635
1641491880$0.32$0.32$0.30$0.303$0.39361
1641491940$0.30$0.30$0.28$0.2812$0.393498
1641492000$0.26$0.26$0.26$0.261$0.393484
1641492060$0.26$0.26$0.26$0.2617$0.393262
1641492120$0.28$0.28$0.28$0.284$0.393218
1641492240$0.29$0.29$0.29$0.292$0.393198
1641492300$0.31$0.31$0.30$0.302$0.393181
1641492360$0.28$0.28$0.28$0.285$0.393125
1641492420$0.28$0.28$0.28$0.282$0.393103
1641492660$0.28$0.28$0.28$0.281$0.393092
1641492720$0.28$0.28$0.27$0.272$0.393069
1641492900$0.27$0.27$0.27$0.271$0.393057
1641492960$0.26$0.26$0.25$0.252$0.39303
1641493020$0.24$0.24$0.24$0.243$0.392985
1641493080$0.26$0.26$0.26$0.263$0.392946
1641493320$0.21$0.21$0.21$0.211$0.392928
1641493380$0.22$0.22$0.19$0.1987$0.391268
1641493440$0.19$0.19$0.19$0.1911$0.391054
1641493500$0.19$0.19$0.19$0.19139$0.388388
1641493560$0.19$0.19$0.19$0.1933$0.387766
1641493620$0.20$0.20$0.19$0.1916$0.387467
1641493680$0.20$0.20$0.19$0.2021$0.387092
1641493740$0.19$0.19$0.18$0.19429$0.379392
1641493800$0.19$0.19$0.19$0.191$0.379375
1641493920$0.19$0.19$0.19$0.193$0.379323
1641494160$0.20$0.21$0.20$0.212$0.379291
1641494340$0.19$0.19$0.19$0.199$0.379137
1641494520$0.19$0.19$0.19$0.192$0.379102
1641494580$0.21$0.21$0.21$0.2168$0.378063
1641494640$0.22$0.23$0.22$0.233$0.378022
1641494700$0.23$0.23$0.23$0.2310$0.377888
1641494760$0.22$0.22$0.22$0.228$0.377775
1641494820$0.24$0.24$0.24$0.243$0.377737
1641495060$0.20$0.20$0.20$0.201$0.377721
1641495120$0.22$0.22$0.22$0.221$0.377707
1641495180$0.24$0.24$0.23$0.236$0.377632
1641495300$0.22$0.22$0.21$0.2110$0.377483
1641495420$0.22$0.22$0.22$0.222$0.377454
1641495840$0.18$0.18$0.17$0.176$0.377343
1641495900$0.16$0.16$0.16$0.161$0.377324
1641496020$0.17$0.17$0.17$0.171$0.377305
1641496140$0.17$0.17$0.17$0.177$0.377175
1641496200$0.19$0.24$0.19$0.242,031$0.350089
1641496260$0.23$0.23$0.23$0.231$0.35008
1641496380$0.21$0.21$0.21$0.211$0.350069
1641496620$0.19$0.19$0.18$0.184$0.350019
1641496860$0.16$0.16$0.16$0.161$0.350005
1641496920$0.14$0.14$0.14$0.141$0.349989
1641497040$0.16$0.16$0.16$0.162$0.34996
1641497100$0.15$0.15$0.15$0.1520$0.349657
1641497160$0.15$0.15$0.15$0.1515$0.34943
1641497220$0.15$0.16$0.15$0.162$0.3494
1641497580$0.16$0.16$0.16$0.1661$0.348529
1641497640$0.15$0.15$0.15$0.1510$0.34838
1641497820$0.16$0.16$0.16$0.168$0.348266
1641497940$0.16$0.17$0.16$0.1736$0.347762
1641498060$0.16$0.16$0.16$0.16114$0.346169
1641498180$0.16$0.16$0.16$0.16268$0.342527
1641498240$0.16$0.17$0.16$0.17387$0.337514
1641498300$0.16$0.16$0.16$0.161$0.337501
1641498360$0.17$0.17$0.17$0.1723$0.337228
1641498420$0.18$0.18$0.16$0.167$0.337147
1641498480$0.16$0.16$0.16$0.161$0.337135
1641498540$0.17$0.17$0.17$0.171$0.337123
1641498660$0.18$0.18$0.18$0.181$0.337112
1641498780$0.16$0.16$0.16$0.161$0.337099
1641499080$0.16$0.16$0.16$0.163$0.337062
1641499140$0.18$0.18$0.17$0.173$0.337027
1641499320$0.17$0.17$0.17$0.1710$0.336909
1641499380$0.19$0.19$0.19$0.195$0.336857
1641499440$0.20$0.21$0.20$0.216$0.336802
1641499500$0.21$0.22$0.21$0.2212$0.336702
1641499560$0.23$0.23$0.23$0.232$0.336687
1641499740$0.22$0.22$0.21$0.2117$0.336537
1641499860$0.22$0.22$0.22$0.221$0.336529
1641499920$0.22$0.22$0.22$0.221$0.336521
1641499980$0.23$0.24$0.23$0.243$0.336499
1641500040$0.22$0.22$0.22$0.222$0.336482
1641500160$0.18$0.18$0.18$0.183$0.336449
1641500280$0.18$0.18$0.18$0.181$0.336438
1641500400$0.18$0.18$0.18$0.1820$0.336218
1641500520$0.16$0.16$0.16$0.162$0.336193
1641500580$0.17$0.17$0.17$0.171$0.336182
1641500640$0.16$0.16$0.16$0.16384$0.331548
1641500700$0.16$0.16$0.16$0.167$0.331465
1641500820$0.16$0.16$0.16$0.164$0.331418
1641500880$0.16$0.17$0.16$0.172$0.331396
1641501060$0.16$0.16$0.16$0.164$0.331349
1641501120$0.16$0.16$0.15$0.15600$0.324544
1641501240$0.14$0.14$0.13$0.13101$0.323327
1641501300$0.14$0.14$0.13$0.1337$0.32288
1641501360$0.13$0.13$0.13$0.131$0.322868
1641501420$0.12$0.12$0.12$0.12219$0.320015
1641501540$0.12$0.12$0.12$0.122$0.319989
1641501720$0.12$0.12$0.11$0.1151$0.319305
1641501840$0.12$0.12$0.11$0.119$0.319189
1641501960$0.10$0.10$0.09$0.097$0.31909
1641502080$0.10$0.10$0.08$0.0953$0.318337
1641502200$0.09$0.09$0.09$0.097$0.318236
1641502260$0.08$0.08$0.08$0.0811$0.318069
1641502320$0.08$0.08$0.08$0.082$0.318038
1641502440$0.08$0.08$0.07$0.07193$0.315138
1641502500$0.07$0.08$0.06$0.06172$0.312491
1641502560$0.06$0.06$0.06$0.062$0.31246
1641502620$0.06$0.08$0.06$0.0826$0.312071
1641502680$0.07$0.08$0.07$0.0863$0.311129
1641502740$0.06$0.07$0.06$0.073$0.311083
1641502860$0.07$0.07$0.07$0.0710$0.310934
1641502920$0.07$0.07$0.07$0.0710$0.310786
1641503040$0.06$0.08$0.06$0.08131$0.308878
1641503100$0.07$0.07$0.07$0.0759$0.308018
1641503220$0.07$0.07$0.07$0.0730$0.307583
1641503280$0.07$0.07$0.07$0.0730$0.307149
1641503340$0.07$0.07$0.07$0.0720$0.306861
1641503400$0.07$0.07$0.07$0.0710$0.306718
1641503460$0.08$0.08$0.08$0.0850$0.306032