QQQ7Jan22P385.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22P385.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$0.37$0.37$0.37$0.371$0.37
1641393060$0.40$0.44$0.40$0.442$0.403333
1641393120$0.50$0.60$0.50$0.6066$0.50884
1641393180$0.64$0.64$0.60$0.6044$0.548584
1641393240$0.62$0.65$0.61$0.6333$0.567739
1641393300$0.72$0.72$0.67$0.6720$0.580662
1641393360$0.67$0.67$0.59$0.59112$0.586798
1641393420$0.48$0.50$0.48$0.50138$0.554711
1641393480$0.50$0.51$0.50$0.5116$0.552708
1641393540$0.50$0.53$0.50$0.53105$0.54527
1641393600$0.46$0.46$0.45$0.4511$0.543448
1641393720$0.41$0.46$0.41$0.4630$0.538252
1641393780$0.48$0.49$0.48$0.4836$0.535048
1641393840$0.45$0.49$0.45$0.4932$0.53113
1641393900$0.52$0.52$0.52$0.521$0.531112
1641393960$0.44$0.47$0.44$0.4715$0.529274
1641394020$0.53$0.54$0.52$0.54112$0.529444
1641394080$0.52$0.55$0.52$0.55285$0.530727
1641394140$0.50$0.50$0.50$0.501$0.530698
1641394200$0.50$0.50$0.48$0.4813$0.53027
1641394260$0.45$0.45$0.43$0.4529$0.52813
1641394320$0.39$0.40$0.38$0.3895$0.516892
1641394500$0.41$0.41$0.36$0.362$0.516672
1641394620$0.36$0.36$0.35$0.356$0.515883
1641394740$0.35$0.35$0.35$0.354$0.515334
1641394800$0.32$0.33$0.32$0.3325$0.511499
1641394860$0.30$0.30$0.27$0.308$0.510024
1641394920$0.30$0.30$0.30$0.302$0.509686
1641394980$0.32$0.34$0.32$0.3416$0.507293
1641395040$0.38$0.38$0.38$0.381$0.507192
1641395100$0.38$0.38$0.38$0.381$0.507091
1641395160$0.34$0.34$0.34$0.341$0.506959
1641395280$0.37$0.37$0.37$0.3717$0.50514
1641395400$0.40$0.41$0.40$0.4117$0.50377
1641395580$0.35$0.36$0.35$0.3662$0.496843
1641395640$0.40$0.40$0.40$0.409$0.496206
1641395700$0.40$0.40$0.40$0.4010$0.495507
1641395820$0.42$0.42$0.42$0.4280$0.491364
1641395880$0.44$0.45$0.44$0.457$0.491139
1641395940$0.43$0.44$0.43$0.4416$0.49058
1641396000$0.41$0.42$0.41$0.4216$0.489726
1641396060$0.40$0.40$0.39$0.4013$0.48892
1641396120$0.38$0.39$0.38$0.392$0.488783
1641396180$0.40$0.40$0.40$0.401$0.488724
1641396240$0.40$0.40$0.40$0.401$0.488665
1641396300$0.39$0.39$0.39$0.391$0.4886
1641396360$0.31$0.32$0.31$0.32401$0.451226
1641396600$0.35$0.40$0.35$0.4012$0.450648
1641396660$0.44$0.44$0.43$0.4335$0.450407
1641396720$0.45$0.45$0.43$0.4428$0.45022
1641396780$0.49$0.50$0.47$0.4716$0.450503
1641396840$0.48$0.49$0.48$0.497$0.450625
1641396900$0.48$0.48$0.46$0.4614$0.450729
1641396960$0.46$0.46$0.45$0.4691$0.450896
1641397080$0.46$0.51$0.46$0.497$0.451039
1641397140$0.50$0.54$0.50$0.504$0.451169
1641397260$0.47$0.48$0.44$0.4410$0.451177
1641397320$0.43$0.43$0.43$0.4310$0.451079
1641397440$0.48$0.48$0.48$0.486$0.451159
1641397500$0.46$0.47$0.46$0.4721$0.451336
1641397560$0.45$0.48$0.45$0.4855$0.451966
1641397620$0.50$0.53$0.50$0.535$0.452101
1641397800$0.52$0.53$0.49$0.4955$0.45308
1641397860$0.51$0.51$0.50$0.509$0.453294
1641397920$0.50$0.50$0.48$0.488$0.453421
1641397980$0.47$0.47$0.46$0.4652$0.453714
1641398040$0.45$0.45$0.45$0.451$0.453712
1641398280$0.41$0.41$0.41$0.415$0.45362
1641398340$0.40$0.40$0.37$0.37147$0.448826
1641398520$0.38$0.38$0.37$0.383$0.44874
1641398580$0.40$0.42$0.40$0.4116$0.44848
1641398820$0.46$0.46$0.46$0.462$0.448489
1641398880$0.46$0.46$0.46$0.461$0.448493
1641399000$0.47$0.48$0.47$0.482$0.448514
1641399060$0.50$0.50$0.50$0.505$0.448615
1641399420$0.43$0.43$0.43$0.4310$0.448542
1641399600$0.46$0.46$0.46$0.465$0.448565
1641399720$0.45$0.45$0.45$0.456$0.448568
1641399840$0.48$0.48$0.48$0.4810$0.44869
1641399900$0.47$0.47$0.47$0.4710$0.448773
1641400140$0.42$0.42$0.42$0.421$0.448762
1641400200$0.39$0.40$0.39$0.4050$0.447707
1641400440$0.50$0.50$0.50$0.501$0.447727
1641400620$0.49$0.49$0.49$0.4910$0.447887
1641400680$0.47$0.47$0.47$0.471$0.447895
1641400740$0.44$0.44$0.44$0.446$0.447877
1641400800$0.44$0.44$0.44$0.441$0.447874
1641401040$0.53$0.53$0.52$0.5220$0.448451
1641401100$0.52$0.52$0.52$0.521$0.448478
1641401160$0.57$0.57$0.56$0.5634$0.449988
1641401220$0.58$0.58$0.56$0.5635$0.451567
1641401280$0.54$0.54$0.54$0.5411$0.45192
1641401340$0.57$0.57$0.56$0.567$0.452212
1641401400$0.54$0.54$0.54$0.5410$0.452528
1641401520$0.55$0.55$0.55$0.551$0.452564
1641401580$0.55$0.55$0.55$0.551$0.452599
1641401640$0.54$0.54$0.54$0.5411$0.452944
1641401760$0.54$0.54$0.52$0.524$0.453054
1641401820$0.54$0.54$0.54$0.541$0.453086
1641402000$0.55$0.55$0.55$0.556$0.453293
1641402060$0.54$0.54$0.54$0.5450$0.454817
1641402240$0.51$0.51$0.50$0.50308$0.46018
1641402300$0.48$0.48$0.48$0.486$0.460218
1641402360$0.46$0.48$0.46$0.482$0.460224
1641402420$0.49$0.49$0.49$0.4910$0.460318
1641402480$0.48$0.48$0.48$0.481$0.460324
1641402540$0.54$0.54$0.54$0.541$0.460349
1641402720$0.52$0.53$0.52$0.5312$0.460605
1641402780$0.51$0.54$0.51$0.5433$0.46141
1641402900$0.54$0.54$0.54$0.545$0.461532
1641402960$0.50$0.50$0.50$0.506$0.461603
1641403020$0.49$0.49$0.49$0.4910$0.461691
1641403140$0.50$0.50$0.50$0.5010$0.461809
1641403560$0.48$0.48$0.48$0.482$0.46182
1641403800$0.48$0.51$0.48$0.512$0.46184
1641403920$0.58$0.58$0.56$0.5614$0.462285
1641403980$0.60$0.61$0.60$0.6154$0.464536
1641404040$0.59$0.61$0.59$0.612$0.464617
1641404100$0.62$0.62$0.62$0.622$0.464711
1641404160$0.60$0.65$0.60$0.655$0.46495
1641404220$0.68$0.71$0.68$0.713$0.465152
1641404280$0.73$0.77$0.73$0.7730$0.467609
1641404340$0.75$0.76$0.75$0.75119$0.477344
1641404400$0.72$0.74$0.72$0.74181$0.489571
1641404460$0.75$0.76$0.73$0.7616$0.490646
1641404580$0.77$0.80$0.77$0.7942$0.493952
1641404640$0.76$0.79$0.76$0.792$0.494103
1641404700$0.82$0.83$0.81$0.8122$0.496022
1641404760$0.83$0.83$0.78$0.8046$0.499844
1641404820$0.78$0.78$0.78$0.781$0.499918
1641404880$0.79$0.82$0.78$0.82706$0.548321
1641404940$0.80$0.85$0.80$0.85250$0.562097
1641405000$0.85$0.85$0.84$0.8526$0.563662
1641405060$0.86$0.86$0.85$0.8528$0.565388
1641405120$0.83$0.83$0.81$0.81122$0.57193
1641405240$0.80$0.80$0.80$0.8015$0.572623
1641405300$0.80$0.81$0.80$0.8113$0.573226
1641405360$0.84$0.84$0.81$0.8336$0.575105
1641405420$0.85$0.85$0.85$0.855$0.57538
1641405540$0.86$0.90$0.86$0.9015$0.576264
1641405600$0.91$0.93$0.89$0.9382$0.581838
1641405660$0.87$0.88$0.87$0.885$0.582123
1641405720$0.87$0.88$0.87$0.883$0.582296
1641405780$0.93$0.93$0.93$0.931$0.582364
1641405840$0.92$0.92$0.90$0.92241$0.596847
1641405900$0.90$0.90$0.90$0.9011$0.59747
1641405960$0.96$0.96$0.93$0.9320$0.598803
1641406020$0.93$0.93$0.93$0.9326$0.600398
1641406080$0.94$0.97$0.94$0.9525$0.602039
1641406140$0.99$0.99$0.99$0.995$0.602396
1641406200$0.97$0.99$0.94$0.9918$0.603532
1641406260$1.00$1.08$1.00$1.08103$0.611549
1641406320$1.05$1.05$1.03$1.0332$0.614006
1641406380$1.02$1.03$1.01$1.0319$0.615396
1641406440$1.01$1.01$0.94$0.9453$0.618713
1641406500$0.90$0.91$0.88$0.8816$0.619525
1641406560$0.84$0.85$0.84$0.846$0.61976
1641406620$0.86$0.87$0.86$0.873$0.619889
1641406680$0.88$0.88$0.88$0.8850$0.622159
1641406740$0.90$0.90$0.90$0.909$0.622595
1641406800$0.85$0.85$0.85$0.855$0.622793
1641406860$0.79$0.79$0.79$0.79303$0.631174
1641406920$0.71$0.74$0.71$0.743$0.631218
1641406980$0.73$0.74$0.73$0.734$0.631287
1641407040$0.75$0.75$0.73$0.7531$0.631826
1641407100$0.75$0.75$0.75$0.751$0.631845
1641407160$0.75$0.76$0.74$0.7621$0.632222
1641407280$0.74$0.74$0.73$0.7414$0.632464
1641407340$0.73$0.75$0.73$0.7516$0.632722
1641407400$0.75$0.75$0.75$0.7550$0.63367
1641407460$0.69$0.69$0.69$0.6914$0.633797
1641407520$0.73$0.73$0.72$0.733$0.633842
1641407580$0.74$0.74$0.74$0.7415$0.634098
1641407640$0.75$0.75$0.75$0.753$0.634154
1641407700$0.75$0.75$0.73$0.737$0.634266
1641407760$0.73$0.75$0.73$0.7515$0.634525
1641407820$0.75$0.75$0.75$0.751$0.634544
1641407880$0.80$0.80$0.80$0.802$0.634597
1641407940$0.77$0.77$0.77$0.7721$0.635051
1641408000$0.75$0.76$0.75$0.762$0.635089
1641408180$0.80$0.80$0.80$0.80140$0.638692
1641408240$0.79$0.79$0.79$0.79100$0.641017
1641408300$0.82$0.82$0.82$0.8250$0.642381
1641408480$0.86$0.87$0.83$0.8771$0.644442
1641408540$0.88$0.88$0.88$0.8811$0.644832
1641408600$0.86$0.86$0.84$0.8430$0.64574
1641408660$0.84$0.87$0.84$0.8721$0.646354
1641408720$0.87$0.87$0.87$0.875$0.646521
1641408840$0.83$0.83$0.83$0.831$0.646549
1641408960$0.82$0.82$0.82$0.826$0.646704
1641409020$0.83$0.83$0.83$0.8310$0.646977
1641409200$0.89$0.89$0.89$0.898$0.647266
1641409260$0.90$0.90$0.90$0.907$0.647529
1641409320$0.70$0.72$0.56$0.7120$0.647591
1641409380$0.76$0.92$0.76$0.8211$0.647878
1641409440$0.84$1.01$0.84$1.0116$0.648457
1641409500$1.05$1.20$1.05$1.2064$0.653155
1641409560$1.16$1.18$0.99$1.07134$0.662858
1641409620$1.01$1.12$1.00$1.06118$0.66907
1641409680$1.02$1.02$0.86$0.9212$0.669541
1641409740$1.02$1.11$1.02$1.0956$0.672959
1641409800$1.14$1.16$1.09$1.1528$0.674786
1641409860$1.13$1.32$1.13$1.3254$0.678949
1641409920$1.27$1.38$1.24$1.38531$0.726582
1641409980$1.36$1.54$1.34$1.50681$0.780739
1641410040$1.54$1.54$1.44$1.4471$0.786852
1641410100$1.41$1.46$1.35$1.3599$0.794069
1641410160$1.32$1.36$1.08$1.3670$0.798222
1641410220$1.38$1.38$1.31$1.3246$0.801147
1641410280$1.34$1.42$1.34$1.4237$0.803663
1641410340$1.44$1.50$1.44$1.50146$0.814909
1641410400$1.50$1.52$1.41$1.42139$0.825519
1641410460$1.42$1.56$1.40$1.5657$0.829542
1641410520$1.56$1.64$1.53$1.60116$0.83908
1641410580$1.58$1.62$1.58$1.6229$0.841476
1641410640$1.60$1.62$1.55$1.5959$0.846137
1641410700$1.59$1.64$1.59$1.6425$0.848171
1641410760$1.62$1.65$1.54$1.57154$0.859943
1641410820$1.47$1.48$1.38$1.3878$0.864457
1641410880$1.42$1.50$1.39$1.4923$0.865873
1641410940$1.55$1.55$1.47$1.473$0.86607
1641411000$1.48$1.48$1.35$1.3525$0.867509
1641411060$1.36$1.42$1.35$1.424$0.867721
1641411120$1.49$1.51$1.48$1.516$0.868106
1641411180$1.51$1.59$1.49$1.57104$0.875783
1641411240$1.65$1.77$1.64$1.77238$0.895305
1641411300$1.78$1.83$1.74$1.81100$0.903984
1641411360$1.85$1.85$1.69$1.6975$0.910345
1641411420$1.70$1.73$1.68$1.7059$0.914873
1641411480$1.71$1.79$1.71$1.79113$0.924379
1641411540$1.85$1.96$1.85$1.93265$0.949749
1641411600$1.96$2.09$1.96$2.09301$0.980038
1641411660$2.10$2.17$2.07$2.1515,495$1.656284
1641411720$2.10$2.20$2.07$2.20190$1.659452
1641411780$2.22$2.30$2.20$2.21144$1.662602
1641411840$2.20$2.34$2.20$2.3443$1.663558
1641411900$2.33$2.33$2.26$2.29428$1.673102
1641411960$2.29$2.44$2.29$2.39293$1.680462
1641412020$2.43$2.43$2.22$2.23369$1.688234
1641412080$2.25$2.30$2.20$2.2345$1.689076
1641412140$2.20$2.20$2.06$2.06171$1.691685
1641412200$2.07$2.10$2.01$2.01276$1.695208
1641412260$2.02$2.02$1.92$1.95101$1.696195
1641412320$1.96$1.97$1.92$1.9278$1.696876
1641412380$1.97$2.11$1.97$2.0882$1.698003
1641412440$2.08$2.08$1.98$1.9815$1.698184
1641412500$2.00$2.18$2.00$2.18181$1.701091
1641412560$2.19$2.19$2.07$2.1144$1.701716
1641412620$2.18$2.18$2.17$2.1717$1.701992
1641412680$2.12$2.12$2.09$2.1038$1.702515
1641412740$2.13$2.18$2.13$2.1869$1.703589
1641412800$2.20$2.34$2.18$2.3450$1.70453
1641412860$2.35$2.43$2.30$2.43628$1.717615
1641412920$2.44$2.61$2.43$2.61376$1.727856
1641412980$2.59$2.60$2.49$2.55243$1.734351
1641413040$2.57$2.75$2.55$2.73132$1.738388
1641413100$2.72$2.87$2.67$2.8788$1.74139
1641413160$2.87$2.87$2.81$2.8576$1.744113
1641413220$2.79$2.96$2.79$2.9667$1.746539
1641413280$2.95$3.23$2.92$3.18238$1.756534
1641413340$3.15$3.15$2.91$2.91225$1.76566
1641413400$2.94$3.05$2.88$3.02202$1.77369
1641413460$2.92$2.94$2.77$2.77119$1.777877
1641413520$2.77$2.87$2.64$2.65195$1.783821
1641413580$2.62$2.62$2.50$2.50216$1.788714
1641413640$2.51$2.58$2.47$2.52312$1.795977
1641413700$2.55$2.71$2.53$2.6832$1.796811
1641413760$2.71$2.71$2.60$2.6585$1.799153
1641413820$2.70$2.76$2.61$2.6639$1.800248
1641413880$2.78$2.78$2.65$2.6939$1.801343
1641413940$2.78$2.93$2.78$2.88129$1.805559
1641414000$2.77$3.00$2.77$2.9965$1.807814
1641414060$3.08$3.16$3.05$3.1395$1.811625
1641414120$3.15$3.15$3.00$3.08377$1.825645
1641414180$3.04$3.04$2.80$2.91139$1.830228
1641414240$2.91$2.91$2.77$2.8082$1.832719
1641414300$2.84$2.95$2.84$2.9369$1.834909
1641414360$2.97$2.97$2.63$2.65362$1.845005
1641414420$2.72$2.80$2.68$2.80785$1.865012
1641414480$2.80$2.80$2.68$2.7927$1.865711
1641414540$2.89$2.98$2.87$2.8777$1.868076
1641414600$2.91$3.05$2.91$2.9157$1.8699
1641414660$2.93$2.93$2.70$2.7329$1.870702
1641414720$2.72$2.86$2.71$2.86118$1.873787
1641414780$2.84$2.85$2.63$2.63108$1.87646
1641414840$2.71$2.71$2.61$2.615$1.876572
1641414900$2.60$2.76$2.60$2.7239$1.87749
1641414960$2.62$2.62$2.47$2.50502$1.887491
1641415020$2.50$2.50$2.44$2.47111$1.88923
1641415080$2.48$2.48$2.30$2.31263$1.892801
1641415140$2.35$2.54$2.35$2.54356$1.897796
1641415200$2.53$2.56$2.41$2.4791$1.899221
1641415260$2.48$2.50$2.40$2.4042$1.899871
1641415320$2.40$2.57$2.40$2.5781$1.901284
1641415380$2.57$2.61$2.57$2.5829$1.901834
1641415440$2.74$2.80$2.74$2.8053$1.903059
1641415500$2.89$2.98$2.83$2.8375$1.905139
1641415560$2.96$2.96$2.80$2.8555$1.906619
1641415620$2.88$3.02$2.84$2.84231$1.913356
1641415680$2.95$3.05$2.90$2.98133$1.917218
1641415740$2.96$3.10$2.94$3.0995$1.920036
1641415800$3.15$3.20$2.97$3.15225$1.927297
1641415860$3.10$3.25$3.10$3.2540$1.928638
1641415920$3.26$3.26$2.85$2.9188$1.931415
1641415980$2.92$3.04$2.92$3.0078$1.933638
1641416040$2.97$3.24$2.87$3.24515$1.94866
1641416100$3.22$3.28$3.14$3.24234$1.956524
1641416160$3.25$3.45$3.24$3.43148$1.96204
1641416220$3.46$3.52$3.37$3.48171$1.968724
1641416280$3.47$3.59$3.47$3.57195$1.976699
1641416340$3.60$3.89$3.56$3.80264$1.98852
1641416400$3.21$3.75$3.21$3.72382$2.005048
1641416460$3.65$3.77$3.61$3.64117$2.010158
1641416520$3.62$3.63$3.60$3.6011$2.010607
1641416580$3.63$3.63$3.59$3.592$2.010688
1641416640$3.63$3.86$3.63$3.8626$2.011778
1641416700$3.57$3.58$3.57$3.5819$2.01253
1641416760$3.57$3.57$3.50$3.5013$2.01303
1641416820$3.43$3.43$3.39$3.398$2.013311
1641416880$3.41$3.41$3.40$3.404$2.013452
1641417000$3.49$3.49$3.49$3.491$2.013489
1641417060$3.42$3.45$3.42$3.455$2.01367
1641417120$3.44$3.44$3.44$3.4420$2.014391
1641417180$3.28$3.28$3.23$3.232$2.014453
1641417240$3.24$3.27$3.15$3.16227$2.021437