QQQ7Jan22P385.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22P385.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306660$0.18$0.18$0.18$0.182$0.18
1641306720$0.17$0.18$0.17$0.1851$0.179811
1641306780$0.18$0.18$0.18$0.182$0.179818
1641306840$0.17$0.17$0.17$0.171$0.179642
1641307440$0.18$0.18$0.18$0.184$0.179666
1641307680$0.17$0.17$0.17$0.17150$0.172761
1641307800$0.21$0.21$0.21$0.211$0.172938
1641307860$0.22$0.22$0.22$0.229$0.174863
1641307980$0.20$0.20$0.20$0.205$0.175422
1641308100$0.19$0.19$0.19$0.195$0.175739
1641308220$0.19$0.19$0.19$0.191$0.1758
1641308460$0.22$0.22$0.22$0.2299$0.18906
1641308520$0.24$0.25$0.24$0.2511$0.190733
1641308640$0.24$0.24$0.24$0.242$0.19102
1641308880$0.24$0.24$0.24$0.242$0.191304
1641309060$0.24$0.24$0.24$0.245$0.192
1641309120$0.21$0.22$0.21$0.2211$0.192576
1641309180$0.24$0.24$0.24$0.249$0.193729
1641309360$0.25$0.27$0.25$0.2716$0.196113
1641309420$0.27$0.27$0.27$0.2720$0.199753
1641309540$0.27$0.27$0.27$0.272$0.200098
1641309600$0.25$0.25$0.25$0.2515$0.201867
1641310260$0.21$0.21$0.21$0.211$0.201886
1641310560$0.28$0.28$0.28$0.2820$0.205405
1641310620$0.30$0.31$0.30$0.3151$0.215434
1641310680$0.30$0.35$0.30$0.3521$0.220813
1641310740$0.33$0.33$0.33$0.334$0.221653
1641310800$0.34$0.34$0.34$0.344$0.222557
1641310860$0.32$0.32$0.32$0.3220$0.226139
1641311040$0.33$0.34$0.33$0.346$0.22729
1641311220$0.32$0.32$0.31$0.3122$0.230506
1641311340$0.32$0.32$0.32$0.325$0.231282
1641311580$0.34$0.36$0.34$0.3638$0.238894
1641311640$0.41$0.41$0.41$0.411$0.239172
1641311700$0.44$0.45$0.43$0.4522$0.246159
1641311760$0.50$0.50$0.49$0.4919$0.253348
1641311820$0.50$0.50$0.50$0.5092$0.283644
1641311880$0.51$0.53$0.50$0.5011$0.287039
1641311940$0.52$0.54$0.52$0.542$0.287677
1641312000$0.57$0.61$0.57$0.616$0.289934
1641312060$0.63$0.63$0.63$0.6335$0.304757
1641312120$0.61$0.65$0.59$0.6526$0.314547
1641312180$0.73$0.76$0.72$0.72100$0.35832
1641312240$0.70$0.73$0.70$0.73101$0.394737
1641312480$0.63$0.63$0.62$0.6272$0.410099
1641312540$0.62$0.65$0.62$0.6516$0.413506
1641312660$0.65$0.67$0.64$0.6442$0.422258
1641312720$0.59$0.61$0.59$0.5923$0.425857
1641312780$0.55$0.55$0.55$0.552$0.426067
1641312840$0.58$0.58$0.58$0.581$0.426197
1641312900$0.60$0.65$0.60$0.653$0.426694
1641313020$0.64$0.64$0.62$0.626$0.427748
1641313140$0.55$0.55$0.54$0.5410$0.428721
1641313200$0.53$0.53$0.53$0.531$0.428805
1641313320$0.56$0.56$0.56$0.561$0.428914
1641313380$0.60$0.60$0.60$0.605$0.42962
1641313440$0.68$0.68$0.64$0.6457$0.440488
1641313500$0.69$0.70$0.65$0.6532$0.446225
1641313560$0.68$0.68$0.68$0.6810$0.448009
1641313620$0.62$0.67$0.62$0.672$0.448309
1641313680$0.65$0.68$0.65$0.6837$0.454059
1641313740$0.68$0.68$0.63$0.6317$0.456795
1641313860$0.61$0.62$0.61$0.6211$0.458091
1641313920$0.59$0.59$0.59$0.591$0.458187
1641313980$0.55$0.55$0.55$0.5510$0.458848
1641314040$0.54$0.54$0.51$0.5123$0.460113
1641314160$0.50$0.50$0.47$0.472$0.460148
1641314280$0.45$0.45$0.45$0.4510$0.460077
1641314340$0.45$0.45$0.45$0.4520$0.459937
1641314400$0.45$0.45$0.45$0.45500$0.457381
1641314460$0.48$0.48$0.48$0.482$0.457404
1641314520$0.49$0.49$0.49$0.492$0.457438
1641314580$0.50$0.50$0.50$0.5019$0.457849
1641314640$0.44$0.44$0.44$0.44200$0.456202
1641314760$0.40$0.40$0.40$0.402$0.45615
1641315000$0.40$0.40$0.39$0.405$0.456016
1641315120$0.46$0.46$0.46$0.4610$0.456034
1641315420$0.41$0.42$0.41$0.42501$0.449307
1641315540$0.50$0.50$0.50$0.501$0.449326
1641315600$0.51$0.51$0.51$0.51511$0.459024
1641315660$0.49$0.53$0.49$0.5330$0.459671
1641315840$0.56$0.57$0.56$0.573$0.459767
1641315900$0.58$0.58$0.58$0.584$0.459916
1641315960$0.59$0.59$0.59$0.5910$0.460317
1641316260$0.51$0.51$0.50$0.5012$0.460466
1641316380$0.47$0.47$0.47$0.4710$0.460496
1641316500$0.47$0.47$0.47$0.474$0.460507
1641316560$0.45$0.46$0.44$0.4622$0.460495
1641316740$0.44$0.44$0.44$0.445$0.460464
1641316920$0.42$0.42$0.42$0.4210$0.460341
1641317160$0.43$0.43$0.42$0.422$0.46032
1641317340$0.46$0.46$0.46$0.461$0.46032
1641317460$0.48$0.48$0.46$0.466$0.460349
1641318000$0.47$0.47$0.47$0.471$0.460352
1641318180$0.48$0.48$0.48$0.485$0.460382
1641318360$0.44$0.44$0.44$0.441$0.460376
1641318420$0.45$0.45$0.45$0.455$0.46036
1641318540$0.48$0.48$0.48$0.481$0.460366
1641318780$0.48$0.48$0.48$0.485$0.460395
1641318840$0.53$0.53$0.52$0.522$0.460434
1641318900$0.51$0.51$0.51$0.516$0.460523
1641319020$0.53$0.54$0.53$0.5411$0.460781
1641319200$0.57$0.57$0.57$0.572$0.460846
1641319320$0.50$0.50$0.50$0.501$0.460858
1641319380$0.52$0.52$0.52$0.5210$0.461033
1641319680$0.43$0.43$0.43$0.433$0.461006
1641319740$0.45$0.45$0.44$0.4442$0.460864
1641319860$0.46$0.46$0.46$0.4610$0.460862
1641319920$0.48$0.48$0.48$0.481$0.460867
1641320160$0.51$0.51$0.51$0.511$0.460882
1641320220$0.51$0.51$0.51$0.511$0.460896
1641320280$0.51$0.52$0.51$0.527$0.461008
1641320400$0.53$0.53$0.53$0.531$0.461028
1641320580$0.56$0.56$0.56$0.563$0.461114
1641320760$0.47$0.47$0.47$0.4710$0.46114
1641321000$0.58$0.59$0.58$0.599$0.461459
1641321360$0.60$0.60$0.59$0.604$0.461616
1641321480$0.59$0.59$0.59$0.591$0.461653
1641321600$0.54$0.54$0.54$0.5420$0.462104
1641321780$0.53$0.53$0.53$0.5320$0.462492
1641322020$0.52$0.52$0.52$0.5210$0.462656
1641322140$0.55$0.55$0.55$0.551$0.46268
1641322260$0.55$0.55$0.55$0.5510$0.462928
1641322380$0.58$0.58$0.58$0.5816$0.463458
1641322440$0.61$0.61$0.59$0.5982$0.466768
1641322500$0.61$0.61$0.61$0.611$0.466808
1641322560$0.64$0.66$0.64$0.6691$0.471212
1641322620$0.68$0.68$0.64$0.643$0.47136
1641322680$0.66$0.66$0.66$0.6610$0.471866
1641322800$0.69$0.69$0.69$0.6915$0.472742
1641322920$0.63$0.63$0.59$0.592$0.472815
1641322980$0.58$0.59$0.58$0.59102$0.475666
1641323160$0.57$0.57$0.57$0.571$0.47569
1641323220$0.55$0.56$0.55$0.568$0.475853
1641323280$0.59$0.59$0.59$0.595$0.476001
1641323520$0.60$0.60$0.60$0.6015$0.476481
1641323580$0.58$0.58$0.57$0.57490$0.488101
1641323640$0.57$0.57$0.57$0.572$0.488138
1641323760$0.55$0.55$0.53$0.532$0.488162
1641323820$0.50$0.50$0.50$0.5025$0.48823
1641323880$0.51$0.51$0.51$0.515$0.488254
1641323940$0.49$0.49$0.49$0.491$0.488255
1641324360$0.53$0.53$0.53$0.531$0.488264
1641324420$0.52$0.52$0.52$0.523$0.488286
1641324600$0.53$0.53$0.53$0.531$0.488295
1641324780$0.41$0.41$0.41$0.411$0.488278
1641324840$0.43$0.43$0.42$0.423$0.488236
1641324900$0.42$0.42$0.41$0.4117$0.487939
1641325020$0.41$0.42$0.41$0.4219$0.487646
1641325140$0.43$0.43$0.43$0.4310$0.487517
1641325380$0.39$0.40$0.39$0.3919$0.487105
1641325500$0.38$0.39$0.38$0.39213$0.482682
1641325560$0.39$0.39$0.39$0.391,309$0.462434
1641325620$0.39$0.39$0.39$0.392$0.46241
1641325680$0.40$0.40$0.40$0.4015$0.462254
1641325800$0.37$0.37$0.37$0.371$0.462239
1641325860$0.38$0.38$0.38$0.382$0.462212
1641325920$0.40$0.40$0.40$0.4010$0.462108
1641325980$0.38$0.38$0.38$0.384$0.462054
1641326340$0.39$0.39$0.39$0.394$0.462006
1641326400$0.37$0.37$0.37$0.371$0.461991
1641326460$0.37$0.37$0.37$0.372$0.46196
1641326580$0.34$0.34$0.34$0.342$0.46192
1641326700$0.34$0.34$0.33$0.334$0.461836
1641326820$0.33$0.33$0.33$0.3315$0.461509
1641327000$0.31$0.31$0.31$0.311$0.461484
1641327060$0.32$0.32$0.31$0.312$0.461436
1641327120$0.31$0.31$0.31$0.312$0.461386
1641327180$0.32$0.32$0.32$0.321$0.461363
1641327240$0.33$0.33$0.33$0.3310$0.461146
1641327300$0.30$0.30$0.30$0.302$0.461093
1641327600$0.30$0.30$0.30$0.3025$0.460432
1641328200$0.29$0.29$0.29$0.292$0.460377
1641328320$0.30$0.30$0.30$0.301$0.46035
1641328440$0.30$0.30$0.30$0.305$0.460219
1641328500$0.32$0.33$0.32$0.336$0.460083
1641328800$0.31$0.31$0.31$0.312$0.460034
1641328860$0.34$0.34$0.34$0.341$0.460014
1641328920$0.33$0.33$0.33$0.331$0.459993
1641328980$0.33$0.33$0.33$0.331$0.459972
1641329160$0.32$0.32$0.32$0.322$0.459926
1641329340$0.31$0.31$0.31$0.31401$0.450704
1641329400$0.28$0.29$0.28$0.29186$0.446189
1641329460$0.27$0.27$0.27$0.2717$0.445743
1641329640$0.27$0.28$0.27$0.28510$0.434041
1641329820$0.31$0.31$0.31$0.311$0.434024
1641329940$0.30$0.30$0.30$0.301$0.434006
1641330000$0.32$0.32$0.32$0.3217$0.433738
1641330060$0.33$0.33$0.33$0.331$0.433724
1641330180$0.32$0.32$0.32$0.3210$0.433567
1641330240$0.31$0.31$0.31$0.3110$0.433397
1641330840$0.32$0.32$0.32$0.322$0.433366