QQQ7Jan22P385.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ7Jan22P385.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641570720$6.61$6.86$6.61$6.839$2.441606
1641570660$6.27$6.64$6.27$6.5137$2.437137
1641570840$6.64$6.64$6.45$6.5010$2.447344
1641570780$6.61$6.62$6.61$6.622$2.442571
1641570900$6.36$6.61$6.18$6.1938$2.464889
1641572220$6.50$6.50$6.50$6.501$2.549003
1641572340$6.40$6.40$6.32$6.32194$2.635527
1641572400$6.35$6.35$6.12$6.1712$2.640186
1641572280$6.30$6.30$6.30$6.3015$2.555306
1641571380$6.30$6.30$6.30$6.302$2.507211
1641570960$6.06$6.15$6.00$6.1523$2.474578
1641571200$6.15$6.15$5.85$5.856$2.499928
1641571140$5.91$6.12$5.91$6.0245$2.497602
1641571500$6.09$6.09$6.09$6.0911$2.511685
1641570600$6.01$6.01$5.90$5.9011$2.419898
1641571080$6.00$6.00$6.00$6.004$2.478957
1641572460$6.00$6.00$6.00$6.001$2.640554
1641570540$5.73$6.00$5.73$6.0033$2.415311
1641571020$5.95$5.95$5.82$5.827$2.477342
1641571860$5.79$5.94$5.79$5.9441$2.53794
1641570480$5.70$5.88$5.70$5.8837$2.401874
1641571260$5.88$5.88$5.48$5.5215$2.5053
1641571560$5.80$5.85$5.80$5.8513$2.516537
1641571800$5.50$5.77$5.50$5.772$2.522174
1641571320$5.49$5.76$5.49$5.763$2.506349
1641583500$5.60$5.73$5.60$5.732$2.892193
1641572100$5.50$5.65$5.50$5.6522$2.547599
1641570420$5.59$5.65$5.51$5.6522$2.387032
1641572040$5.50$5.60$5.50$5.606$2.539951
1641570360$5.44$5.59$5.44$5.593$2.378704
1641571620$5.59$5.59$5.37$5.453$2.517541
1641583320$5.56$5.56$5.56$5.562$2.889722
1641572580$5.44$5.55$5.44$5.553$2.641485
1641572700$5.50$5.54$5.50$5.547$2.6437
1641583380$5.47$5.51$5.47$5.498$2.891673
1641571680$5.50$5.50$5.30$5.304$2.518825
1641583260$5.50$5.50$5.50$5.503$2.889221
1641570300$5.43$5.47$5.43$5.4435$2.37759
1641571740$5.44$5.44$5.44$5.448$2.52147
1641572160$5.40$5.40$5.40$5.403$2.54856
1641570180$5.00$5.34$5.00$5.3426$2.348088
1641582300$5.21$5.33$5.21$5.3382$2.885617
1641570240$5.31$5.33$5.28$5.3348$2.364881
1641583860$5.30$5.30$5.17$5.177$2.893732
1641589140$4.93$5.23$4.93$5.2015$3.038978
1641589200$5.22$5.22$4.94$5.0020$3.04221
1641583200$5.20$5.20$5.20$5.201$2.888486
1641572760$5.17$5.17$4.80$4.8031$2.651081
1641584040$5.17$5.17$5.17$5.171$2.893945
1641589800$5.10$5.10$5.09$5.09135$3.077143
1641583140$5.08$5.08$5.08$5.082$2.888269
1641573420$5.06$5.06$5.06$5.063$2.682901
1641573000$5.00$5.06$5.00$5.0555$2.670586
1641570120$4.80$5.05$4.80$5.0552$2.339276
1641584220$5.04$5.04$4.73$4.735$2.894894
1641589440$5.02$5.02$5.00$5.002$3.054853
1641583020$5.01$5.01$5.01$5.012$2.887858
1641572820$5.00$5.00$5.00$5.006$2.652616
1641588900$4.93$5.00$4.72$4.8222$3.031394
1641589380$4.95$4.95$4.95$4.952$3.054539
1641573780$4.64$4.93$4.64$4.9345$2.73381
1641577140$4.92$4.92$4.92$4.9220$2.756391
1641589260$4.92$4.92$4.92$4.9260$3.051267
1641582600$4.91$4.91$4.91$4.915$2.886568
1641573120$4.90$4.90$4.90$4.901$2.678889
1641589320$4.90$4.90$4.90$4.9020$3.054235
1641582180$4.88$4.88$4.85$4.855$2.86647
1641582240$4.86$4.86$4.86$4.864$2.867225
1641589500$4.86$4.86$4.85$4.852$3.055142
1641582720$4.85$4.85$4.85$4.852$2.887459
1641572940$4.85$4.85$4.64$4.6416$2.656339
1641589620$4.84$4.84$4.84$4.841$3.055285
1641573360$4.60$4.81$4.60$4.8114$2.682135
1641573060$4.81$4.81$4.81$4.8135$2.67865
1641588960$4.60$4.81$4.54$4.6121$3.034174
1641573900$4.80$4.80$4.80$4.802$2.734242
1641589080$4.63$4.80$4.63$4.806$3.036544
1641576780$4.74$4.80$4.62$4.624$2.749401
1641581400$4.61$4.80$4.61$4.8083$2.864164
1641576060$4.79$4.79$4.79$4.792$2.747632
1641576900$4.79$4.79$4.79$4.7912$2.751927
1641573540$4.64$4.79$4.64$4.778$2.686782
1641573600$4.77$4.77$4.77$4.772$2.687229
1641582660$4.70$4.77$4.70$4.773$2.887091
1641589020$4.45$4.76$4.45$4.7512$3.03573
1641588360$4.75$4.75$4.64$4.759$3.010356
1641581640$4.70$4.75$4.70$4.752$2.864692
1641573300$4.74$4.74$4.74$4.741$2.679111
1641576720$4.72$4.72$4.72$4.721$2.748581
1641577320$4.72$4.72$4.72$4.7215$2.759607
1641581700$4.72$4.72$4.72$4.721$2.864868
1641581520$4.71$4.71$4.71$4.711$2.864339
1641570060$4.50$4.70$4.50$4.704$2.322976
1641582120$4.70$4.70$4.70$4.701$2.865518
1641573720$4.68$4.68$4.58$4.583$2.724755
1641573660$4.67$4.67$4.67$4.67177$2.724159
1641569940$4.60$4.67$4.60$4.658$2.320401
1641588300$4.67$4.67$4.67$4.6730$3.009108
1641588240$4.67$4.67$4.63$4.636$3.004982
1641587160$4.63$4.63$4.63$4.633$2.986847
1641584340$4.60$4.61$4.56$4.6021$2.898229
1641574020$4.60$4.60$4.60$4.601$2.734437
1641577440$4.55$4.60$4.55$4.6012$2.762765
1641569880$4.17$4.60$4.17$4.56184$2.31816
1641577380$4.50$4.60$4.50$4.605$2.760511
1641588840$4.28$4.59$4.23$4.5942$3.028068
1641587340$4.59$4.59$4.59$4.592$2.987116
1641577260$4.59$4.59$4.59$4.591$2.75658
1641570000$4.57$4.57$4.25$4.346$2.321878
1641576120$4.57$4.57$4.57$4.573$2.748197
1641581820$4.55$4.55$4.55$4.552$2.865188
1641577500$4.55$4.55$4.55$4.551$2.762949
1641580140$4.46$4.54$4.46$4.545$2.816908
1641587700$4.41$4.54$4.41$4.547$2.99177
1641582000$4.52$4.52$4.52$4.521$2.865345
1641573480$4.40$4.52$4.40$4.5211$2.685057
1641588180$4.25$4.51$4.07$4.5121$3.004171
1641580200$4.51$4.51$4.51$4.51100$2.833255
1641588600$4.11$4.50$4.02$4.029$3.018048
1641587760$4.50$4.50$4.50$4.5010$2.99303
1641580800$4.50$4.50$4.50$4.5050$2.842886
1641587400$4.49$4.49$4.49$4.4920$2.989634
1641576240$4.49$4.49$4.49$4.491$2.748377
1641581340$4.47$4.47$4.47$4.475$2.848831
1641588000$4.47$4.47$4.20$4.2061$3.001295
1641587640$4.44$4.44$4.44$4.441$2.990918
1641581280$4.43$4.43$4.43$4.431$2.848056
1641581220$4.38$4.38$4.38$4.381$2.847905
1641588480$4.32$4.38$4.30$4.3854$3.016198
1641584460$4.35$4.35$4.35$4.351$2.898365
1641580860$4.35$4.35$4.35$4.3530$2.847213
1641581100$4.22$4.33$4.22$4.332$2.847758
1641588780$4.19$4.32$4.15$4.2918$3.023191
1641587940$4.31$4.31$4.31$4.312$2.994291
1641588660$4.00$4.30$4.00$4.1013$3.019245
1641578460$4.30$4.30$4.30$4.3015$2.779661
1641584760$4.30$4.30$4.30$4.301$2.898496
1641580260$4.29$4.29$4.29$4.2910$2.83466
1641587580$4.29$4.29$4.29$4.291$2.990797
1641579900$4.28$4.28$4.28$4.281$2.816091
1641580920$4.27$4.27$4.27$4.272$2.847485
1641588060$4.26$4.26$4.26$4.263$3.001608
1641569820$4.19$4.26$4.10$4.1093$2.27225
1641587460$4.25$4.25$4.25$4.2510$2.990688
1641587820$4.24$4.24$4.24$4.2410$2.994071
1641575100$4.22$4.22$4.22$4.221$2.743742
1641588720$4.20$4.20$3.98$4.0923$3.02134
1641588120$4.20$4.20$4.20$4.202$3.001807
1641586560$4.13$4.20$4.01$4.12172$2.979259
1641588540$4.19$4.19$4.19$4.1910$3.017162
1641586920$4.19$4.19$4.18$4.1852$2.984869
1641577740$4.18$4.18$4.18$4.181$2.773746
1641586680$4.17$4.17$4.17$4.172$2.97946
1641569760$3.90$4.16$3.90$3.92152$2.249698
1641577680$4.15$4.15$4.15$4.1570$2.773603
1641586980$4.15$4.15$4.15$4.1516$2.986434
1641586440$3.84$4.14$3.84$4.1425$2.962715
1641574140$4.12$4.12$3.78$3.7827$2.738701
1641574080$4.11$4.11$4.08$4.085$2.735154
1641575880$4.11$4.11$4.11$4.112$2.74721
1641580680$4.10$4.10$4.10$4.101$2.834895
1641578700$4.10$4.10$4.10$4.104$2.788822
1641575040$4.09$4.09$4.09$4.094$2.743589
1641577860$4.08$4.08$4.08$4.082$2.774012
1641569400$4.00$4.02$3.39$3.39159$2.175246
1641578040$4.02$4.02$4.02$4.021$2.777223
1641578400$4.00$4.00$4.00$4.001$2.777347
1641584940$4.00$4.00$3.94$3.9411$2.902364
1641580500$4.00$4.00$4.00$4.001$2.834773
1641574260$4.00$4.00$4.00$4.007$2.739713
1641577920$3.99$3.99$3.99$3.9925$2.777097
1641575580$3.96$3.96$3.96$3.961$2.746928
1641586740$3.94$3.94$3.94$3.942$2.979622
1641578880$3.92$3.92$3.92$3.921$2.789032
1641586380$3.91$3.91$3.91$3.916$2.96078
1641579540$3.90$3.91$3.90$3.916$2.815948
1641585660$3.77$3.91$3.70$3.7123$2.906764
1641586320$3.77$3.89$3.77$3.8932$2.960291
1641585600$3.89$3.89$3.89$3.8920$2.904993
1641579180$3.89$3.89$3.82$3.82101$2.805474
1641569340$3.63$3.88$3.61$3.6162$2.143964
1641584880$3.86$3.86$3.80$3.8032$2.901296
1641586260$3.86$3.86$3.78$3.86111$2.957793
1641577620$3.82$3.85$3.82$3.857$2.763726
1641579120$3.84$3.84$3.84$3.8450$2.795262
1641569700$3.65$3.84$3.65$3.8413$2.215334
1641579240$3.83$3.83$3.78$3.7880$2.813247
1641574320$3.82$3.82$3.77$3.773$2.74004
1641574740$3.80$3.81$3.80$3.812$2.742479
1641574800$3.81$3.81$3.78$3.785$2.74303
1641585720$3.72$3.81$3.42$3.67421$2.932525
1641569640$3.61$3.80$3.61$3.72130$2.212891
1641585780$3.71$3.80$3.71$3.80171$2.945474
1641579000$3.79$3.79$3.79$3.7910$2.790034
1641575400$3.78$3.78$3.78$3.7820$2.745888
1641579420$3.78$3.78$3.78$3.781$2.81531
1641585540$3.77$3.77$3.77$3.771$2.903162
1641568860$3.60$3.77$3.60$3.6146$2.103894
1641585420$3.77$3.77$3.77$3.778$2.903081
1641579300$3.76$3.76$3.73$3.7321$2.81513
1641578820$3.75$3.75$3.75$3.751$2.788918
1641569040$3.55$3.74$3.55$3.639$2.119444
1641574380$3.72$3.72$3.72$3.721$2.740142
1641568920$3.54$3.70$3.26$3.2667$2.115989
1641579360$3.70$3.70$3.70$3.701$2.815216
1641586140$3.59$3.68$3.59$3.6856$2.949114
1641585180$3.68$3.68$3.68$3.681$2.902436
1641569580$3.50$3.66$3.50$3.6623$2.187375
1641574620$3.64$3.64$3.64$3.641$2.742073
1641566220$3.44$3.64$3.44$3.5272$2.905605
1641586200$3.64$3.64$3.64$3.6410$2.949715
1641574680$3.63$3.63$3.63$3.632$2.742258
1641575460$3.63$3.63$3.63$3.6310$2.746802
1641574440$3.63$3.63$3.33$3.3611$2.741076
1641574200$3.62$3.62$3.62$3.621$2.738793
1641566160$3.22$3.60$3.11$3.50165$2.848116
1641569100$3.60$3.60$3.45$3.4532$2.125516
1641578520$3.60$3.60$3.60$3.60105$2.788296
1641568800$3.33$3.58$3.33$3.50185$2.093553
1641566280$3.58$3.58$3.15$3.1531$2.926563
1641569280$3.45$3.57$3.34$3.5710$2.131026
1641569460$3.36$3.49$3.31$3.4948$2.182973
1641569520$3.39$3.44$3.39$3.442$2.183293
1641566100$3.20$3.40$2.82$3.2388$2.679371
1641568980$3.25$3.38$3.23$3.3810$2.117535
1641574560$3.37$3.37$3.37$3.3713$2.74198
1641569220$3.30$3.33$3.29$3.337$2.129166
1641568740$3.24$3.33$3.16$3.2576$2.056932
1641568560$3.29$3.29$3.05$3.05152$2.032615
1641586080$3.28$3.28$3.28$3.281$2.945757
1641568500$2.64$3.28$2.64$3.2373$2.005524
1641566340$3.27$3.27$2.75$2.77101$2.932104
1641574500$3.27$3.27$3.27$3.271$2.741131
1641586020$3.23$3.23$3.00$3.1535$2.945728
1641569160$3.14$3.19$3.14$3.1618$2.128061
1641566040$3.00$3.18$2.83$3.1075$2.586034
1641568620$3.10$3.11$2.81$2.8118$2.035075
1641568680$2.88$3.10$2.87$3.0467$2.043861
1641565980$2.54$3.09$2.51$2.9447$2.514049
1641568260$2.85$3.09$2.65$2.6640$1.950182
1641566400$2.73$3.05$2.43$2.4351$2.925921
1641568200$2.98$3.05$2.74$2.8539$1.944923
1641568140$2.71$2.94$2.71$2.9458$1.938915
1641568080$2.58$2.75$2.54$2.6573$1.930331
1641565920$2.38$2.69$2.21$2.61207$2.47286
1641565800$2.19$2.69$2.02$2.38104$2.270288
1641568320$2.54$2.63$2.45$2.5065$1.95635
1641568020$2.34$2.58$2.27$2.5861$1.921237
1641568440$2.39$2.57$2.39$2.57398$1.993718
1641568380$2.53$2.54$2.33$2.3365$1.962064
1641565860$2.50$2.50$2.19$2.4084$2.302446
1641567960$2.41$2.46$2.29$2.30120$1.916546
1641567900$2.13$2.44$2.11$2.41266$1.906843
1641566520$2.13$2.25$2.11$2.11457$2.691018
1641567840$1.76$2.15$1.76$2.11174$1.890194
1641566580$2.12$2.12$1.68$1.7339$2.666833
1641566460$2.09$2.09$2.09$2.091$2.925107
1641566880$1.65$1.94$1.58$1.59653$2.187978
1641567060$1.65$1.90$1.59$1.79121$2.134739
1641567000$1.67$1.89$1.55$1.68109$2.149894
1641567780$1.65$1.84$1.65$1.7887$1.886781
1641567660$1.66$1.84$1.65$1.65261$1.893062
1641566820$1.48$1.80$1.46$1.70209$2.297092
1641566640$1.74$1.79$1.50$1.5191$2.605765
1641567120$1.78$1.79$1.55$1.55245$2.104345
1641567600$1.48$1.74$1.46$1.71237$1.900609
1641566940$1.59$1.70$1.56$1.66115$2.166622
1641567720$1.67$1.69$1.55$1.6379$1.88889
1641566700$1.59$1.60$1.32$1.44100$2.537536
1641567180$1.50$1.60$1.41$1.60171$2.0763
1641567240$1.57$1.57$1.40$1.50133$2.056962
1641567540$1.22$1.55$1.17$1.48161$1.915034
1641567300$1.51$1.52$1.10$1.17248$2.010494
1641566760$1.39$1.46$1.34$1.36324$2.357854
1641567360$1.11$1.35$1.11$1.32128$1.986279
1641567420$1.32$1.32$1.14$1.1782$1.971698
1641567480$1.17$1.28$1.17$1.23240$1.931425