AAPL16Oct20C118.75 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL16Oct20C118.75
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$2.75$2.91$2.67$2.75111$2.722612
1602855060$2.78$2.78$2.47$2.47147$2.651666
1602855120$2.32$2.33$2.32$2.3325$2.622897
1602855180$2.46$2.46$2.37$2.4310$2.616143
1602855240$2.39$2.50$2.39$2.5022$2.605968
1602855300$2.46$2.61$2.40$2.6153$2.602119
1602855360$2.60$2.60$2.55$2.6014$2.60178
1602855420$2.55$2.60$2.46$2.467$2.600231
1602855480$2.35$2.47$2.35$2.479$2.595703
1602855540$2.46$2.47$2.44$2.4724$2.587227
1602855600$2.44$2.52$2.32$2.4723$2.580112
1602855660$2.55$2.62$2.55$2.6117$2.580952
1602855780$2.55$2.55$2.55$2.552$2.580818
1602855840$2.48$2.48$2.48$2.483$2.580171
1602855900$2.37$2.37$2.35$2.352$2.579232
1602855960$2.24$2.26$2.19$2.2611$2.570895
1602856020$2.26$2.26$2.26$2.263$2.568964
1602856080$2.32$2.32$2.27$2.2729$2.553105
1602856140$2.10$2.12$2.10$2.117$2.547206
1602856200$1.98$2.00$1.98$1.984$2.542944
1602856260$1.96$1.96$1.87$1.877$2.534584
1602856320$1.91$1.94$1.88$1.8819$2.513479
1602856380$1.84$1.84$1.84$1.841$2.512254
1602856440$1.87$1.90$1.81$1.8418$2.491584
1602856500$1.84$2.06$1.84$2.0219$2.475928
1602856560$2.09$2.15$2.09$2.1523$2.463065
1602856620$2.22$2.24$2.21$2.2420$2.455571
1602856680$2.24$2.24$2.24$2.243$2.454549
1602856860$2.37$2.44$2.37$2.3715$2.45307
1602856920$2.43$2.43$2.43$2.438$2.452789
1602856980$2.36$2.36$2.36$2.361$2.452648
1602857040$2.43$2.43$2.30$2.3211$2.451497
1602857100$2.27$2.27$2.15$2.154$2.450238
1602857220$2.11$2.14$2.06$2.0613$2.443824
1602857280$2.11$2.17$2.11$2.176$2.44136
1602857340$2.17$2.17$2.17$2.171$2.440968
1602857400$2.14$2.14$2.00$2.0062$2.406962
1602857520$2.06$2.06$2.06$2.0620$2.397997
1602857580$2.03$2.03$2.03$2.032$2.397048
1602857640$1.92$1.92$1.92$1.9210$2.390979
1602857700$1.93$1.94$1.90$1.9149$2.36279
1602857760$1.89$1.97$1.89$1.976$2.359655
1602857820$1.97$1.98$1.97$1.9815$2.352978
1602857880$2.12$2.15$2.08$2.0815$2.348863
1602857940$2.09$2.09$2.09$2.094$2.34768
1602858000$2.17$2.19$2.14$2.1416$2.344399
1602858060$2.14$2.18$2.14$2.189$2.342644
1602858120$2.24$2.24$2.24$2.2411$2.341405
1602858180$2.34$2.34$2.34$2.341$2.341403
1602858300$2.42$2.47$2.42$2.4711$2.342665
1602858360$2.50$2.50$2.50$2.501$2.342835
1602858480$2.47$2.47$2.47$2.471$2.342972
1602858600$2.48$2.48$2.34$2.3412$2.343169
1602858660$2.36$2.36$2.36$2.361$2.343187
1602858720$2.27$2.27$2.27$2.273$2.342954
1602858780$2.30$2.32$2.29$2.293$2.342828
1602858900$2.33$2.33$2.31$2.313$2.342745
1602858960$2.19$2.20$2.19$2.2013$2.340718
1602859080$2.27$2.31$2.27$2.3121$2.339734
1602859200$2.41$2.45$2.41$2.4412$2.340835
1602859260$2.36$2.36$2.36$2.3613$2.341083
1602859440$2.24$2.24$2.21$2.224$2.340633
1602859500$2.27$2.27$2.27$2.2728$2.338728
1602859620$2.00$2.00$2.00$2.0010$2.335496
1602859740$1.75$1.75$1.75$1.751$2.334938
1602859800$1.70$1.73$1.69$1.7358$2.30289
1602859860$1.92$1.93$1.92$1.935$2.301205
1602860220$1.92$1.92$1.82$1.82101$2.269381
1602860280$1.97$1.97$1.97$1.9721$2.264286
1602860400$1.97$1.97$1.97$1.972$2.26381
1602860520$1.85$1.95$1.85$1.9542$2.250289
1602860580$1.82$1.82$1.82$1.824$2.248946
1602860640$1.89$1.96$1.89$1.9618$2.244807
1602860700$1.77$1.77$1.77$1.778$2.241903
1602860820$1.80$1.80$1.80$1.806$2.239885
1602860880$1.56$1.56$1.56$1.566$2.236795
1602861000$1.58$1.58$1.54$1.559$2.232159
1602861060$1.60$1.60$1.60$1.602$2.231209
1602861240$1.63$1.63$1.63$1.633$2.229857
1602861300$1.60$1.60$1.60$1.601$2.229385
1602861360$1.61$1.61$1.61$1.614$2.227535
1602861420$1.48$1.48$1.37$1.372$2.226338
1602861480$1.35$1.35$1.28$1.2837$2.201966
1602861540$1.35$1.40$1.35$1.40101$2.147167
1602861600$1.34$1.35$1.34$1.353$2.145546
1602861720$1.27$1.27$1.27$1.275$2.142602
1602861780$1.13$1.13$1.10$1.105$2.139155
1602861840$1.09$1.13$1.09$1.133$2.137076
1602861900$1.13$1.20$1.13$1.17207$2.021856
1602861960$1.15$1.15$1.15$1.151$2.021344
1602862020$1.17$1.28$1.17$1.2815$2.014289
1602862140$1.27$1.27$1.27$1.271$2.013856
1602862200$1.33$1.33$1.33$1.334$2.012269
1602862260$1.30$1.30$1.30$1.307$2.009387
1602862320$1.30$1.30$1.30$1.303$2.008159
1602862380$1.18$1.23$1.18$1.235$2.005834
1602862440$1.26$1.28$1.26$1.2821$1.996941
1602862500$1.27$1.27$1.20$1.205$1.994801
1602862560$1.18$1.19$1.17$1.178$1.991123
1602862620$1.15$1.15$1.08$1.08108$1.938877
1602862680$1.09$1.11$1.09$1.1114$1.932708
1602862740$1.12$1.12$1.06$1.06182$1.856257
1602862800$0.99$1.01$0.99$1.0112$1.851336
1602862860$1.04$1.18$1.04$1.185$1.849541
1602862920$1.14$1.14$1.13$1.137$1.847171
1602862980$1.09$1.09$1.09$1.096$1.845014
1602863040$1.07$1.08$1.07$1.077$1.842465
1602863100$1.06$1.06$1.02$1.023$1.841323
1602863220$1.03$1.03$1.03$1.0315$1.835612
1602863280$1.07$1.15$1.07$1.1510$1.832232
1602863340$1.16$1.21$1.16$1.2116$1.827426
1602863400$1.15$1.15$1.15$1.1586$1.801453
1602863580$1.16$1.16$1.15$1.1552$1.78691
1602863640$1.18$1.22$1.18$1.2237$1.777392
1602863700$1.23$1.23$1.23$1.23100$1.754884
1602863760$1.20$1.20$1.16$1.16189$1.712079
1602863820$1.15$1.15$1.15$1.151$1.711864
1602863880$1.21$1.21$1.21$1.213$1.711291
1602863940$1.30$1.38$1.30$1.3819$1.708543
1602864000$1.35$1.40$1.35$1.4014$1.706892
1602864060$1.42$1.44$1.42$1.4417$1.705084
1602864240$1.39$1.41$1.37$1.3713$1.7035
1602864360$1.32$1.32$1.20$1.206$1.70249
1602864420$1.18$1.18$1.12$1.1237$1.694829
1602864540$1.22$1.22$1.19$1.1921$1.690988
1602864600$1.17$1.17$1.14$1.1546$1.682162
1602864660$1.16$1.16$1.16$1.1622$1.678088
1602864720$1.07$1.07$1.07$1.071$1.677873
1602864840$1.08$1.08$1.08$1.0850$1.66746
1602864900$1.09$1.09$1.08$1.0811$1.665253
1602864960$1.20$1.20$1.20$1.2010$1.663644
1602865200$1.19$1.19$1.19$1.1920$1.660391
1602865320$1.10$1.10$1.10$1.101$1.660199
1602865380$1.11$1.11$1.11$1.1111$1.658129
1602865440$1.13$1.15$1.13$1.154$1.657421
1602865500$1.14$1.14$1.14$1.141$1.657244
1602865560$1.20$1.24$1.20$1.2411$1.65567
1602865620$1.25$1.27$1.24$1.2426$1.652093
1602865680$1.28$1.28$1.27$1.276$1.651325
1602865800$1.25$1.25$1.20$1.2238$1.645657
1602865860$1.13$1.13$1.13$1.132$1.645315
1602865920$1.10$1.10$1.00$1.0121$1.641233
1602865980$0.98$1.00$0.98$1.002$1.640803
1602866160$1.01$1.01$1.00$1.0011$1.638512
1602866280$1.04$1.04$1.04$1.047$1.63714
1602866340$1.07$1.07$1.07$1.0710$1.635288
1602866460$1.00$1.00$0.95$0.95201$1.596151
1602866520$0.96$0.96$0.88$0.889$1.594243
1602866580$0.97$1.00$0.97$1.0051$1.584675
1602866640$0.93$0.93$0.93$0.935$1.583691
1602866760$1.02$1.02$1.02$1.021$1.583522
1602866820$1.09$1.11$1.08$1.0931$1.578958
1602866880$1.09$1.09$1.08$1.0850$1.571691
1602867000$1.13$1.13$1.02$1.0210$1.570175
1602867060$1.00$1.00$1.00$1.001$1.570008
1602867240$1.04$1.04$1.04$1.045$1.569235
1602867300$1.06$1.06$1.06$1.061$1.569086
1602867360$1.02$1.09$1.02$1.093$1.568638
1602867420$1.20$1.20$1.20$1.201$1.568531
1602867480$1.21$1.21$1.21$1.215$1.568009
1602867540$1.23$1.23$1.23$1.23205$1.548984
1602867600$1.19$1.19$1.19$1.191$1.548885
1602867840$1.25$1.25$1.25$1.2560$1.544042
1602867900$1.19$1.19$1.19$1.191$1.543947
1602867960$1.15$1.15$1.15$1.155$1.543416
1602868080$1.12$1.17$1.12$1.177$1.542642
1602868140$1.18$1.21$1.18$1.2113$1.541434
1602868200$1.27$1.27$1.27$1.275$1.541071
1602868320$1.33$1.36$1.33$1.3611$1.540531
1602868440$1.32$1.33$1.31$1.3310$1.539941
1602868500$1.39$1.43$1.39$1.4358$1.537797
1602868620$1.48$1.50$1.45$1.50103$1.536641
1602868680$1.46$1.47$1.44$1.477$1.536482
1602868740$1.50$1.50$1.48$1.4816$1.536313
1602868860$1.42$1.52$1.42$1.5219$1.536157
1602868980$1.53$1.53$1.53$1.535$1.536149
1602869040$1.50$1.50$1.47$1.4877$1.535272
1602869100$1.46$1.46$1.46$1.463$1.535216
1602869160$1.37$1.37$1.34$1.3452$1.532747
1602869220$1.34$1.34$1.34$1.3433$1.531206
1602869280$1.40$1.40$1.40$1.4050$1.529636
1602869340$1.40$1.40$1.39$1.393$1.52954
1602869460$1.33$1.33$1.32$1.32170$1.521629
1602869520$1.33$1.33$1.33$1.333$1.521497
1602869640$1.39$1.39$1.39$1.391$1.521467
1602869700$1.42$1.43$1.42$1.43174$1.517833
1602869760$1.44$1.48$1.44$1.4850$1.517018
1602869820$1.43$1.44$1.43$1.442$1.516983
1602869880$1.44$1.44$1.44$1.442$1.516949
1602869940$1.40$1.40$1.40$1.401$1.516924
1602870060$1.44$1.44$1.44$1.4410$1.516756
1602870120$1.42$1.42$1.42$1.421$1.516735
1602870180$1.48$1.48$1.48$1.481$1.516727
1602870240$1.44$1.44$1.40$1.4010$1.516534
1602870300$1.38$1.38$1.30$1.3010$1.516087
1602870540$1.45$1.51$1.45$1.5182$1.515021
1602870660$1.49$1.54$1.49$1.5451$1.515279
1602870720$1.56$1.61$1.56$1.60107$1.517151
1602870900$1.52$1.52$1.47$1.4751$1.517171
1602870960$1.39$1.39$1.39$1.391$1.517145
1602871080$1.39$1.39$1.39$1.398$1.516938
1602871140$1.39$1.39$1.39$1.391$1.516912
1602871200$1.35$1.40$1.35$1.402$1.516855
1602871320$1.47$1.50$1.46$1.4615$1.516722
1602871380$1.31$1.31$1.31$1.311$1.51668
1602871440$1.27$1.27$1.19$1.1977$1.512096
1602871560$1.32$1.32$1.30$1.3051$1.509964
1602871620$1.37$1.38$1.37$1.384$1.509859
1602871680$1.38$1.38$1.38$1.381$1.509834
1602871800$1.30$1.30$1.30$1.3023$1.508886
1602871860$1.39$1.40$1.38$1.4020$1.508452
1602871920$1.45$1.46$1.43$1.439$1.508324
1602872160$1.41$1.41$1.41$1.411$1.508305
1602872220$1.39$1.39$1.39$1.393$1.508235
1602872280$1.33$1.34$1.33$1.342$1.508168
1602872340$1.31$1.31$1.31$1.318$1.507859
1602872460$1.35$1.35$1.35$1.352$1.507797
1602872580$1.40$1.40$1.40$1.401$1.507776
1602872700$1.40$1.40$1.40$1.403$1.507714
1602872820$1.41$1.44$1.41$1.443$1.507668
1602873000$1.45$1.45$1.45$1.452$1.507646
1602873060$1.41$1.47$1.41$1.4716$1.507444
1602873120$1.48$1.52$1.48$1.5220$1.507465
1602873240$1.46$1.50$1.46$1.4830$1.507223
1602873360$1.51$1.51$1.49$1.496$1.507222
1602873420$1.52$1.52$1.52$1.521$1.507224
1602873480$1.55$1.55$1.54$1.5480$1.507861
1602873600$1.58$1.58$1.58$1.5813$1.508038
1602873660$1.50$1.53$1.50$1.5334$1.508009
1602873720$1.53$1.53$1.46$1.5311$1.508013
1602873780$1.49$1.49$1.49$1.492$1.508006
1602873900$1.55$1.55$1.55$1.554$1.508038
1602874080$1.54$1.55$1.54$1.554$1.508067
1602874200$1.57$1.60$1.57$1.607$1.50817
1602874260$1.63$1.67$1.63$1.658$1.508381
1602874380$1.62$1.70$1.62$1.706$1.50855
1602874440$1.72$1.75$1.69$1.7517$1.509241
1602874500$1.74$1.74$1.74$1.7446$1.511188
1602874620$1.73$1.73$1.73$1.731$1.511229
1602874680$1.70$1.70$1.70$1.701$1.511263
1602874740$1.70$1.70$1.70$1.701$1.511298
1602874920$1.54$1.54$1.39$1.43123$1.511612
1602874980$1.43$1.50$1.43$1.4333$1.511294
1602875040$1.43$1.45$1.29$1.3247$1.510362
1602875100$1.32$1.32$1.14$1.1869$1.506775
1602875160$1.18$1.29$1.18$1.2826$1.50564
1602875340$1.25$1.25$1.25$1.252$1.505551
1602875400$1.25$1.25$1.25$1.251$1.505507
1602875460$1.23$1.23$1.23$1.231$1.505459
1602875580$1.17$1.17$1.16$1.162$1.505341
1602875640$1.09$1.11$1.09$1.116$1.504922
1602875700$1.12$1.13$1.12$1.1320$1.503601
1602875760$1.17$1.28$1.17$1.235$1.503363
1602875820$1.16$1.17$1.11$1.17177$1.493168
1602875880$1.15$1.15$1.15$1.152$1.493053
1602876060$1.20$1.20$1.15$1.165$1.492781
1602876120$1.08$1.08$1.05$1.0618$1.491477
1602876180$1.05$1.07$1.01$1.015$1.491099
1602876240$1.04$1.08$1.04$1.085$1.49073
1602876300$1.05$1.06$1.03$1.0598$1.483633
1602876360$1.16$1.16$1.16$1.168$1.483209
1602876420$1.13$1.13$1.13$1.136$1.482863
1602876480$1.14$1.18$1.14$1.1623$1.481652
1602876600$1.10$1.10$1.10$1.105$1.481342
1602876660$1.02$1.02$1.02$1.021$1.481266
1602876720$1.06$1.08$1.06$1.0616$1.480204
1602876780$1.03$1.08$1.03$1.034$1.47992
1602876840$0.95$0.95$0.89$0.9087$1.472142
1602876900$0.95$1.00$0.93$1.006$1.471744
1602877020$1.03$1.03$1.03$1.031$1.471673
1602877080$1.00$1.00$1.00$1.002$1.471523
1602877140$0.99$1.00$0.97$1.008$1.470905
1602877200$0.91$0.91$0.86$0.8994$1.462527
1602877260$0.83$0.83$0.74$0.7790$1.453239
1602877320$0.80$0.80$0.80$0.8064$1.44682
1602877380$0.81$0.83$0.81$0.8224$1.444506
1602877440$0.81$0.81$0.81$0.816$1.443924
1602877500$0.85$0.85$0.85$0.8520$1.442114
1602877560$0.84$0.86$0.83$0.86173$1.426613
1602877620$0.84$0.85$0.81$0.8419$1.424962
1602877680$0.79$0.79$0.65$0.6913$1.423621
1602877740$0.69$0.70$0.67$0.7057$1.417449
1602877800$0.67$0.67$0.47$0.49174$1.39466
1602877860$0.50$0.53$0.40$0.40205$1.368654
1602877920$0.44$0.50$0.40$0.4358$1.361397
1602877980$0.41$0.43$0.36$0.38601$1.289571
1602878040$0.38$0.40$0.20$0.2568$1.281067
1602878100$0.26$0.34$0.26$0.26126$1.266063
1602878160$0.25$0.26$0.25$0.2559$1.258684
1602878220$0.25$0.32$0.25$0.31650$1.184907
1602878280$0.29$0.29$0.23$0.2711$1.183745
1602878340$0.28$0.32$0.24$0.2429$1.180751