QQQ7Jan22C393.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22C393.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$0.06$0.07$0.05$0.0523$0.055217
1641565860$0.05$0.05$0.04$0.046$0.053793
1641565920$0.05$0.05$0.04$0.0411$0.052
1641566040$0.05$0.05$0.05$0.054$0.049516
1641565980$0.04$0.05$0.04$0.0518$0.049482
1641566100$0.03$0.05$0.03$0.052$0.049218
1641566220$0.04$0.04$0.04$0.041$0.049076
1641566820$0.05$0.05$0.04$0.04127$0.04728
1641566940$0.04$0.04$0.03$0.0412$0.04687
1641566400$0.05$0.05$0.05$0.0519$0.046868
1641567060$0.03$0.03$0.03$0.032$0.046742
1641566700$0.05$0.06$0.05$0.063$0.046504
1641567120$0.03$0.05$0.03$0.057$0.046383
1641566280$0.03$0.04$0.03$0.0412$0.046363
1641566640$0.05$0.05$0.05$0.058$0.046333
1641567180$0.03$0.03$0.03$0.031$0.046323
1641567240$0.03$0.03$0.03$0.032$0.046204
1641567300$0.03$0.03$0.03$0.031$0.046145
1641566460$0.04$0.04$0.04$0.0412$0.046126
1641566340$0.04$0.04$0.04$0.043$0.046125
1641566520$0.04$0.04$0.04$0.041$0.046071
1641567420$0.02$0.03$0.02$0.036$0.045765
1641567480$0.03$0.03$0.03$0.032$0.045653
1641567660$0.03$0.03$0.02$0.0210$0.044914
1641567720$0.03$0.03$0.03$0.0330$0.043529
1641567780$0.02$0.03$0.02$0.037$0.043212
1641567840$0.04$0.04$0.04$0.047$0.043145
1641567900$0.03$0.03$0.02$0.027$0.042703
1641567960$0.02$0.02$0.02$0.021$0.042637
1641568020$0.02$0.03$0.02$0.0313$0.042122
1641568080$0.02$0.02$0.02$0.021$0.042061
1641568140$0.02$0.02$0.02$0.024$0.041818
1641568260$0.01$0.01$0.01$0.011$0.04173
1641568320$0.01$0.01$0.01$0.011$0.041643
1641568500$0.02$0.02$0.02$0.021$0.041584
1641568560$0.02$0.02$0.02$0.024$0.041351
1641568800$0.03$0.03$0.03$0.031$0.04132
1641568860$0.01$0.01$0.01$0.011$0.041236
1641568920$0.02$0.02$0.02$0.021$0.041179
1641569100$0.01$0.01$0.01$0.01100$0.034587
1641569160$0.01$0.02$0.01$0.023$0.034453
1641569220$0.01$0.01$0.01$0.012$0.034351
1641569400$0.01$0.01$0.01$0.011$0.0343
1641569460$0.01$0.01$0.01$0.011$0.03425
1641569940$0.01$0.02$0.01$0.027$0.034004
1641570060$0.01$0.01$0.01$0.011$0.033954
1641570360$0.02$0.02$0.02$0.027$0.033757
1641570540$0.01$0.01$0.01$0.011,001$0.01786
1641570600$0.01$0.01$0.01$0.011,003$0.014705
1641571200$0.02$0.02$0.02$0.0220$0.01339
1641571260$0.01$0.01$0.01$0.016$0.013384
1641571320$0.02$0.02$0.01$0.0115$0.013372
1641570660$0.01$0.01$0.01$0.011,007$0.013354
1641571080$0.01$0.01$0.01$0.012$0.013352
1641571440$0.01$0.01$0.01$0.011,499$0.012371
1641572580$0.02$0.02$0.02$0.0220$0.012248
1641572760$0.01$0.01$0.01$0.011$0.012247
1641572700$0.01$0.01$0.01$0.012$0.012247
1641573360$0.01$0.01$0.01$0.011$0.012247
1641573960$0.01$0.01$0.01$0.011$0.012246
1641573780$0.01$0.01$0.01$0.011$0.012246
1641574560$0.01$0.01$0.01$0.011$0.012245
1641574800$0.01$0.01$0.01$0.013$0.012244
1641575580$0.01$0.01$0.01$0.0110$0.01224
1641575640$0.01$0.01$0.01$0.0118$0.012233
1641576420$0.01$0.01$0.01$0.011$0.012232
1641576540$0.01$0.01$0.01$0.0112$0.012228
1641576960$0.01$0.01$0.01$0.011$0.012227
1641580560$0.01$0.01$0.01$0.015$0.012225
1641571560$0.01$0.01$0.01$0.01333$0.012224
1641572520$0.01$0.01$0.01$0.011$0.01222
1641572340$0.02$0.02$0.02$0.0220$0.01222
1641582000$0.01$0.01$0.01$0.0125$0.012215
1641582300$0.01$0.01$0.01$0.0116$0.012209
1641582600$0.01$0.01$0.01$0.0120$0.012201
1641582720$0.01$0.01$0.01$0.011$0.012201
1641571680$0.01$0.01$0.01$0.0170$0.012195
1641582780$0.01$0.01$0.01$0.0120$0.012193
1641571860$0.01$0.01$0.01$0.015$0.012193
1641572040$0.01$0.01$0.01$0.011$0.012193
1641572160$0.01$0.01$0.01$0.013$0.012192
1641584160$0.01$0.01$0.01$0.0130$0.012181
1641584820$0.01$0.01$0.01$0.012$0.01218
1641586980$0.01$0.01$0.01$0.012$0.01218
1641588240$0.01$0.01$0.01$0.016$0.012177
1641588480$0.01$0.01$0.01$0.012$0.012177
1641588660$0.01$0.01$0.01$0.0165$0.012152