AAPL16Oct20C120.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 31, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL16Oct20C120.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1598880600$13.25$13.25$13.11$13.113$13.203333
1598880720$13.20$13.71$13.20$13.7112$13.472666
1598880900$14.06$14.06$14.06$14.061$13.509375
1598881020$12.75$12.75$12.75$12.754$13.3575
1598881380$13.11$13.11$13.11$13.112$13.335
1598881560$13.30$13.30$13.30$13.308$13.325666
1598881680$13.30$13.30$13.30$13.304$13.322647
1598881740$13.45$13.45$13.45$13.4520$13.369814
1598881920$13.50$13.50$13.50$13.502$13.374464
1598882160$13.60$13.60$13.60$13.604$13.3895
1598882220$13.80$13.80$13.50$13.507$13.413432
1598882340$13.50$13.52$13.48$13.526$13.419726
1598882460$13.55$13.55$13.55$13.551$13.421486
1598882520$13.46$13.46$13.46$13.462$13.4225
1598882640$13.38$13.38$13.30$13.305$13.418888
1598882700$13.20$13.20$13.20$13.201$13.416219
1598882760$13.20$13.20$13.07$13.076$13.39409
1598882820$13.14$13.14$13.14$13.141$13.391235
1598882880$13.10$13.10$13.07$13.075$13.375106
1598883120$13.36$13.36$13.15$13.156$13.3673
1598883420$13.40$13.40$13.40$13.401$13.367623
1598883660$13.66$13.66$13.66$13.663$13.376057
1598883900$13.60$13.60$13.60$13.601$13.37819
1598883960$13.45$13.45$13.45$13.452$13.379532
1598884260$13.68$13.68$13.68$13.6840$13.461292
1598884320$13.70$13.70$13.70$13.704$13.467615
1598884440$13.65$13.65$13.65$13.6528$13.496145
1598884500$13.35$13.35$13.35$13.354$13.49295
1598884560$13.53$13.53$13.53$13.531$13.493152
1598884620$13.52$13.80$13.52$13.806$13.496947
1598884860$13.73$13.73$13.73$13.7360$13.55288
1598884920$13.70$13.70$13.70$13.705$13.555764
1598884980$13.54$13.54$13.54$13.543$13.555581
1598885160$13.62$13.62$13.62$13.6210$13.557985
1598885400$13.95$13.95$13.95$13.955$13.565164
1598885460$14.00$14.00$13.98$14.0014$13.586306
1598885520$13.96$14.00$13.96$14.0025$13.616378
1598885700$14.30$14.30$14.30$14.301$13.618562
1598885820$14.38$14.38$14.38$14.381$13.620987
1598885880$14.35$14.35$14.35$14.351$13.623301
1598885940$14.36$14.36$14.28$14.28103$13.790119
1598886060$14.28$14.28$14.28$14.282$13.792452
1598886120$14.45$14.45$14.45$14.451$13.794014
1598886180$14.50$14.50$14.50$14.505$13.8023
1598886300$14.69$14.69$14.69$14.6920$13.842107
1598886360$14.73$14.73$14.73$14.735$13.851951
1598886420$14.75$14.75$14.58$14.629$13.866913
1598886480$14.75$14.75$14.65$14.6516$13.895756
1598886600$14.90$14.90$14.88$14.886$13.908049
1598886900$14.50$14.50$14.50$14.5060$13.973579
1598887020$14.54$14.54$14.54$14.541$13.974622
1598887260$13.90$13.90$13.90$13.904$13.974076
1598887380$13.97$13.97$13.97$13.972$13.974061
1598887440$13.95$13.95$13.95$13.952$13.973974
1598887500$13.80$13.80$13.70$13.7011$13.969964
1598887560$13.70$13.70$13.50$13.506$13.965352
1598887680$13.45$13.70$13.45$13.704$13.963059
1598887740$13.60$13.60$13.60$13.601$13.962425
1598887800$13.67$13.67$13.40$13.406$13.957063
1598887860$13.45$13.45$13.45$13.451$13.956189
1598888040$13.45$13.45$13.45$13.453$13.953584
1598888280$13.75$13.75$13.67$13.673$13.952269
1598888400$13.78$13.78$13.78$13.782$13.951683
1598888520$13.90$13.90$13.90$13.902$13.951508
1598888880$14.20$14.20$14.20$14.204$13.953181
1598888940$14.26$14.26$14.26$14.261$13.953697
1598889120$14.41$14.41$14.41$14.414$13.956744
1598889180$14.39$14.39$14.39$14.394$13.959618
1598889240$14.25$14.25$14.25$14.251$13.960099
1598889300$14.42$14.42$14.42$14.424$13.963125
1598889480$14.16$14.16$14.15$14.155$13.964714
1598889540$14.00$14.00$13.99$13.998$13.965104
1598889600$14.00$14.00$14.00$14.001$13.96516
1598889780$13.95$13.95$13.95$13.955$13.965039
1598889960$13.89$13.89$13.89$13.8910$13.963861
1598890020$14.17$14.17$14.17$14.1710$13.967047
1598890140$14.12$14.12$14.12$14.124$13.967987
1598890200$14.25$14.25$14.25$14.251$13.96842
1598890680$14.25$14.25$14.25$14.251$13.968851
1598891520$14.16$14.18$14.16$14.1810$13.971915
1598891820$14.35$14.36$14.35$14.368$13.976497
1598892120$14.25$14.25$14.25$14.251$13.976904
1598892180$14.22$14.22$14.22$14.221$13.977265
1598892780$14.30$14.30$14.30$14.301$13.977744
1598892900$14.25$14.25$14.25$14.254$13.979351
1598893440$14.40$14.40$14.40$14.402$13.980588
1598893860$14.78$14.80$14.78$14.8012$13.994566
1598894100$15.00$15.00$15.00$15.0053$14.066093
1598894220$14.95$14.95$14.95$14.952$14.06846
1598894340$15.05$15.05$15.05$15.054$14.073688
1598894400$15.10$15.15$15.10$15.153$14.077838
1598894520$15.25$15.25$15.25$15.251$14.07939
1598894580$15.22$15.22$15.22$15.221$14.080899
1598894760$15.02$15.05$15.02$15.053$14.084664
1598894820$15.02$15.02$14.90$14.904$14.089252
1598894880$14.94$14.95$14.90$14.9023$14.114071
1598895060$15.10$15.10$15.10$15.101$14.115324
1598895120$15.10$15.10$15.10$15.1019$14.138535
1598895480$15.00$15.00$15.00$15.0010$14.149093
1598895600$15.00$15.00$15.00$15.004$14.153243
1598896080$15.36$15.36$15.36$15.364$14.159101
1598896140$15.30$15.30$15.30$15.3080$14.260066
1598896260$15.25$15.25$15.25$15.254$14.264427
1598896740$15.28$15.28$15.28$15.281$14.265544
1598896980$15.25$15.25$15.25$15.251$14.266626
1598897040$15.30$15.30$15.30$15.303$14.270021
1598897280$15.20$15.20$15.20$15.202$14.272054
1598897400$15.20$15.20$15.20$15.201$14.273067
1598898420$15.23$15.23$15.23$15.234$14.277228
1598898660$15.00$15.00$15.00$15.0010$14.285
1598898720$14.87$14.87$14.87$14.871$14.285628
1598898960$14.76$14.76$14.76$14.763$14.287152
1598899560$15.05$15.05$15.05$15.052$14.288782
1598899740$15.00$15.03$15.00$15.032$14.29033
1598899800$15.20$15.21$15.20$15.218$14.298065
1598899860$15.20$15.20$15.20$15.203$14.300916
1598900280$15.25$15.25$15.21$15.2160$14.356878
1598900400$15.20$15.20$15.20$15.20192$14.491665
1598900640$14.85$14.85$14.85$14.853$14.492558
1598900700$14.92$14.92$14.92$14.923$14.49362
1598900880$14.85$14.85$14.85$14.851$14.493915
1598901540$14.70$14.70$14.64$14.6544$14.499321
1598901780$14.45$14.45$14.45$14.452$14.499242
1598902020$14.65$14.65$14.65$14.658$14.500198
1598902080$14.70$14.70$14.70$14.702$14.500514
1598902320$14.90$14.90$14.90$14.903$14.50146
1598902380$15.00$15.01$15.00$15.0114$14.506955
1598902560$15.00$15.00$15.00$15.002$14.507724
1598902620$15.05$15.05$15.05$15.052$14.508568
1598902680$14.95$14.95$14.95$14.954$14.509937
1598902800$14.98$14.98$14.97$14.972$14.510658
1598902860$14.90$14.90$14.90$14.904$14.511861
1598902920$14.85$14.85$14.80$14.802$14.512343
1598902980$14.80$14.87$14.80$14.874$14.513358
1598903640$14.60$14.60$14.58$14.583$14.513542
1598903940$14.50$14.50$14.50$14.505$14.513491