QQQ7Jan22P385.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22P385.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.34$0.34$0.34$0.341$0.34
1641220380$0.30$0.30$0.30$0.30400$0.300099
1641220440$0.32$0.32$0.31$0.31411$0.310036
1641220560$0.32$0.32$0.32$0.321$0.310049
1641220620$0.30$0.30$0.28$0.283$0.309963
1641220860$0.30$0.32$0.30$0.3215$0.309903
1641221160$0.35$0.35$0.35$0.3515$0.310614
1641221220$0.38$0.39$0.38$0.38110$0.318807
1641221340$0.50$0.52$0.50$0.5026$0.323818
1641221400$0.50$0.57$0.50$0.573$0.324497
1641221520$0.50$0.50$0.50$0.505$0.325383
1641221580$0.55$0.55$0.55$0.551$0.32561
1641221640$0.55$0.55$0.55$0.551$0.325836
1641221700$0.60$0.60$0.60$0.6015$0.32992
1641221760$0.52$0.52$0.52$0.521$0.330109
1641221820$0.53$0.53$0.51$0.5111$0.332247
1641221880$0.47$0.51$0.47$0.519$0.333608
1641222060$0.42$0.42$0.42$0.422$0.333776
1641222120$0.40$0.40$0.40$0.4035$0.335953
1641222240$0.38$0.39$0.38$0.395$0.336186
1641222540$0.43$0.43$0.43$0.4326$0.338412
1641222660$0.43$0.43$0.43$0.431$0.338495
1641223020$0.34$0.34$0.34$0.344$0.338501
1641223140$0.33$0.33$0.33$0.332$0.338485
1641223200$0.36$0.36$0.36$0.3615$0.338774
1641223740$0.28$0.28$0.28$0.285$0.338512
1641224160$0.32$0.32$0.32$0.323$0.338463
1641224220$0.30$0.30$0.30$0.30177$0.333238
1641224400$0.33$0.33$0.33$0.331$0.333236
1641224520$0.30$0.30$0.30$0.305$0.333109
1641224760$0.27$0.27$0.27$0.272$0.333012
1641224820$0.27$0.27$0.27$0.271$0.332964
1641224880$0.28$0.28$0.28$0.281$0.332924
1641225000$0.27$0.27$0.27$0.2712$0.332354
1641225120$0.27$0.27$0.27$0.27146$0.326165
1641225180$0.28$0.28$0.28$0.2814$0.32573
1641225240$0.27$0.27$0.27$0.274$0.32558
1641225900$0.29$0.29$0.29$0.2912$0.325296
1641226080$0.29$0.30$0.29$0.2940$0.324445
1641226320$0.29$0.29$0.29$0.2910$0.324223
1641226380$0.31$0.31$0.31$0.3128$0.32397
1641226740$0.31$0.31$0.31$0.3110$0.323882
1641226800$0.31$0.31$0.31$0.3110$0.323796
1641227100$0.31$0.31$0.31$0.311$0.323787
1641227580$0.29$0.29$0.29$0.2920$0.32337
1641227880$0.35$0.35$0.35$0.355$0.323452
1641228360$0.30$0.30$0.30$0.302$0.323423
1641228660$0.31$0.31$0.31$0.315$0.323382
1641230220$0.31$0.31$0.31$0.312$0.323365
1641230520$0.28$0.28$0.28$0.282$0.323312
1641230940$0.28$0.28$0.28$0.2810$0.323049
1641231300$0.30$0.30$0.30$0.301$0.323035
1641232140$0.27$0.27$0.27$0.2765$0.321022
1641232620$0.28$0.28$0.28$0.2840$0.320085
1641232740$0.27$0.27$0.27$0.275$0.319943
1641233880$0.26$0.26$0.26$0.262$0.319874
1641234420$0.26$0.26$0.26$0.2610$0.319536
1641234540$0.26$0.26$0.26$0.269$0.319235
1641234780$0.26$0.26$0.26$0.2610$0.318903
1641235260$0.26$0.26$0.25$0.2519$0.31824
1641235320$0.23$0.23$0.23$0.232$0.318142
1641235500$0.23$0.23$0.23$0.235$0.317899
1641235920$0.24$0.24$0.24$0.2415$0.31726
1641237480$0.22$0.22$0.22$0.221$0.317207
1641237720$0.22$0.22$0.22$0.224$0.316995
1641237780$0.23$0.23$0.23$0.231$0.316948
1641238080$0.23$0.23$0.23$0.2310$0.316476
1641238320$0.22$0.22$0.22$0.2220$0.315442
1641238740$0.22$0.22$0.22$0.2275$0.311752
1641238800$0.22$0.22$0.22$0.221$0.311705
1641238980$0.21$0.21$0.21$0.2160$0.308655
1641239220$0.20$0.20$0.20$0.2010$0.308115
1641240000$0.21$0.22$0.21$0.2111$0.307591
1641240360$0.21$0.21$0.21$0.2120$0.306635
1641240540$0.22$0.22$0.22$0.221$0.306593
1641240900$0.20$0.20$0.20$0.205$0.306333
1641241140$0.20$0.20$0.20$0.201$0.306281
1641241260$0.21$0.21$0.21$0.2110$0.305813
1641241740$0.22$0.23$0.22$0.235$0.30562
1641241800$0.23$0.23$0.23$0.232$0.305546
1641241980$0.22$0.22$0.22$0.2260$0.303132
1641242280$0.23$0.23$0.23$0.235$0.302961
1641242340$0.22$0.22$0.22$0.223$0.302844
1641242400$0.21$0.21$0.21$0.2110$0.302411
1641242460$0.21$0.21$0.21$0.217$0.30211
1641242760$0.23$0.23$0.23$0.2310$0.301776
1641242880$0.24$0.24$0.24$0.244$0.301662
1641242940$0.22$0.22$0.22$0.222$0.301587
1641243060$0.21$0.22$0.21$0.2210$0.301189
1641243360$0.21$0.21$0.21$0.215$0.30098
1641243540$0.21$0.21$0.21$0.211$0.300939
1641243660$0.21$0.21$0.19$0.1916$0.30015