AAPL16Oct20C122.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL16Oct20C122.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.46$0.59$0.46$0.52765$0.539503
1602855060$0.56$0.56$0.38$0.38693$0.498779
1602855120$0.36$0.42$0.31$0.421,346$0.439518
1602855180$0.43$0.43$0.34$0.38419$0.431383
1602855240$0.38$0.40$0.36$0.39575$0.422872
1602855300$0.39$0.46$0.38$0.451,023$0.426954
1602855360$0.44$0.45$0.41$0.44259$0.427535
1602855420$0.44$0.44$0.36$0.37335$0.424799
1602855480$0.36$0.39$0.33$0.39380$0.420907
1602855540$0.39$0.40$0.36$0.36801$0.416067
1602855600$0.37$0.38$0.34$0.38403$0.413014
1602855660$0.37$0.43$0.37$0.41469$0.412889
1602855720$0.41$0.41$0.37$0.38239$0.41243
1602855780$0.39$0.39$0.34$0.34162$0.411541
1602855840$0.33$0.37$0.32$0.34233$0.409838
1602855900$0.34$0.35$0.31$0.31275$0.407271
1602855960$0.31$0.31$0.26$0.30469$0.401226
1602856020$0.30$0.34$0.29$0.33230$0.399104
1602856080$0.33$0.33$0.28$0.28123$0.39782
1602856140$0.28$0.28$0.25$0.26140$0.395873
1602856200$0.25$0.26$0.23$0.23792$0.383694
1602856260$0.23$0.24$0.20$0.221,155$0.367268
1602856320$0.22$0.23$0.20$0.20895$0.355661
1602856380$0.22$0.24$0.21$0.22278$0.352728
1602856440$0.22$0.22$0.20$0.21337$0.348935
1602856500$0.22$0.25$0.21$0.24132$0.347776
1602856560$0.24$0.27$0.24$0.26919$0.342365
1602856620$0.26$0.29$0.25$0.27564$0.339714
1602856680$0.26$0.28$0.25$0.26211$0.338699
1602856740$0.26$0.27$0.25$0.26403$0.336627
1602856800$0.27$0.29$0.27$0.28428$0.334852
1602856860$0.29$0.33$0.29$0.30219$0.33455
1602856920$0.28$0.35$0.28$0.32185$0.334377
1602856980$0.32$0.32$0.29$0.32191$0.333901
1602857040$0.32$0.33$0.29$0.29213$0.333429
1602857100$0.28$0.29$0.24$0.25392$0.331872
1602857160$0.25$0.27$0.22$0.22245$0.330478
1602857220$0.22$0.23$0.20$0.21382$0.328198
1602857280$0.22$0.24$0.21$0.24140$0.327345
1602857340$0.24$0.24$0.22$0.24236$0.326172
1602857400$0.23$0.23$0.20$0.20165$0.325174
1602857460$0.19$0.21$0.19$0.20340$0.322688
1602857520$0.20$0.22$0.19$0.21227$0.32118
1602857580$0.20$0.21$0.19$0.1931$0.320983
1602857640$0.19$0.20$0.18$0.19118$0.320118
1602857700$0.18$0.18$0.16$0.17109$0.319245
1602857760$0.18$0.20$0.17$0.19204$0.317787
1602857820$0.20$0.21$0.20$0.21125$0.317074
1602857880$0.21$0.23$0.21$0.2231$0.31692
1602857940$0.21$0.24$0.21$0.24199$0.315855
1602858000$0.23$0.23$0.22$0.22335$0.314301
1602858060$0.22$0.24$0.20$0.23100$0.313835
1602858120$0.23$0.24$0.22$0.24176$0.313117
1602858180$0.24$0.27$0.24$0.27110$0.312788
1602858240$0.25$0.26$0.24$0.25176$0.312207
1602858300$0.25$0.27$0.25$0.27245$0.31153
1602858360$0.27$0.29$0.26$0.27162$0.3113
1602858420$0.27$0.28$0.25$0.26208$0.31085
1602858480$0.25$0.27$0.23$0.2689$0.310581
1602858540$0.27$0.27$0.24$0.2546$0.310452
1602858600$0.26$0.26$0.24$0.2478$0.310226
1602858660$0.24$0.25$0.22$0.23162$0.309712
1602858720$0.23$0.23$0.20$0.2096$0.309262
1602858780$0.20$0.22$0.19$0.21667$0.305935
1602858840$0.22$0.24$0.22$0.2294$0.305587
1602858900$0.22$0.22$0.16$0.16139$0.304811
1602858960$0.18$0.19$0.17$0.19470$0.302304
1602859020$0.19$0.20$0.18$0.1851$0.302054
1602859080$0.19$0.20$0.19$0.2095$0.301611
1602859140$0.20$0.22$0.19$0.22392$0.299916
1602859200$0.22$0.23$0.21$0.23662$0.29791
1602859260$0.22$0.22$0.19$0.20166$0.297299
1602859320$0.19$0.19$0.18$0.1866$0.296982
1602859380$0.18$0.18$0.17$0.1745$0.296752
1602859440$0.17$0.19$0.17$0.1735$0.296573
1602859500$0.19$0.19$0.17$0.18247$0.295393
1602859560$0.17$0.17$0.16$0.16154$0.2946
1602859620$0.16$0.16$0.13$0.13323$0.2928
1602859680$0.14$0.14$0.11$0.11392$0.290126
1602859740$0.11$0.12$0.09$0.10298$0.287935
1602859800$0.10$0.11$0.08$0.11382$0.285025
1602859860$0.11$0.13$0.11$0.12120$0.284247
1602859920$0.12$0.13$0.11$0.1372$0.283812
1602859980$0.11$0.15$0.11$0.1396$0.283259
1602860040$0.14$0.15$0.13$0.1481$0.28282
1602860100$0.13$0.14$0.13$0.13457$0.280204
1602860160$0.13$0.13$0.12$0.1215$0.280118
1602860220$0.12$0.12$0.11$0.1276$0.27965
1602860280$0.13$0.13$0.12$0.1228$0.279489
1602860340$0.13$0.13$0.12$0.1221$0.279372
1602860400$0.12$0.12$0.11$0.1229$0.279198
1602860460$0.11$0.12$0.10$0.1140$0.278958
1602860520$0.11$0.12$0.10$0.11227$0.277511
1602860580$0.11$0.12$0.10$0.10128$0.276713
1602860640$0.10$0.12$0.10$0.10157$0.275741
1602860700$0.10$0.11$0.09$0.09176$0.274643
1602860760$0.09$0.10$0.09$0.1073$0.274161
1602860820$0.09$0.10$0.08$0.0839$0.273904
1602860880$0.09$0.09$0.06$0.07414$0.270916
1602860940$0.07$0.09$0.07$0.09446$0.267958
1602861000$0.08$0.09$0.07$0.0760$0.267564
1602861060$0.08$0.09$0.07$0.09178$0.266418
1602861120$0.09$0.10$0.08$0.08136$0.265556
1602861180$0.08$0.09$0.08$0.09215$0.264189
1602861240$0.08$0.09$0.08$0.08145$0.263277
1602861300$0.08$0.09$0.08$0.09223$0.2619
1602861360$0.08$0.08$0.07$0.08115$0.261193
1602861420$0.07$0.07$0.06$0.0622$0.261049
1602861480$0.06$0.07$0.05$0.05352$0.25869
1602861540$0.05$0.07$0.05$0.07150$0.257723
1602861600$0.06$0.06$0.03$0.0398$0.257064
1602861660$0.06$0.06$0.05$0.06179$0.255903
1602861720$0.05$0.06$0.05$0.0649$0.255578
1602861780$0.05$0.06$0.04$0.05419$0.252714
1602861840$0.06$0.06$0.05$0.05139$0.251825
1602861900$0.05$0.06$0.05$0.05123$0.251031
1602861960$0.06$0.06$0.05$0.05129$0.250216
1602862020$0.05$0.06$0.05$0.06139$0.249354
1602862080$0.06$0.06$0.05$0.0558$0.248998
1602862140$0.05$0.06$0.05$0.06110$0.248323
1602862200$0.05$0.06$0.05$0.0670$0.247899
1602862260$0.05$0.06$0.05$0.0610$0.247839
1602862320$0.05$0.06$0.05$0.0524$0.24769
1602862380$0.06$0.06$0.04$0.04145$0.246796
1602862440$0.05$0.05$0.04$0.04158$0.245775
1602862500$0.05$0.05$0.04$0.0447$0.245486
1602862560$0.04$0.05$0.04$0.05101$0.244872
1602862620$0.04$0.04$0.04$0.0425$0.244713
1602862680$0.05$0.05$0.04$0.05143$0.243842
1602862740$0.04$0.05$0.04$0.0524$0.243691
1602862800$0.05$0.05$0.04$0.0547$0.2434
1602862860$0.05$0.05$0.04$0.05275$0.241771
1602862920$0.04$0.05$0.04$0.0415$0.241679
1602862980$0.05$0.05$0.04$0.0413$0.241599
1602863040$0.04$0.07$0.04$0.0415$0.241516
1602863100$0.04$0.05$0.04$0.0416$0.241418
1602863160$0.04$0.05$0.04$0.044$0.241394
1602863220$0.04$0.05$0.04$0.0533$0.241197
1602863280$0.05$0.05$0.04$0.0497$0.240632
1602863340$0.04$0.05$0.04$0.0513$0.240556
1602863400$0.05$0.05$0.04$0.043$0.240538
1602863460$0.05$0.05$0.04$0.0438$0.240312
1602863520$0.05$0.05$0.04$0.05110$0.239677
1602863580$0.05$0.05$0.05$0.0526$0.239528
1602863640$0.05$0.05$0.04$0.049$0.239474
1602863700$0.04$0.05$0.04$0.049$0.239421
1602863760$0.04$0.05$0.04$0.0525$0.239272
1602863820$0.04$0.04$0.04$0.041$0.239266
1602863880$0.05$0.05$0.04$0.048$0.239219
1602863940$0.05$0.07$0.04$0.05111$0.238572
1602864000$0.04$0.05$0.04$0.0521$0.238448
1602864060$0.05$0.06$0.04$0.05212$0.237282
1602864120$0.05$0.05$0.04$0.0513$0.237207
1602864180$0.05$0.05$0.05$0.0558$0.236883
1602864240$0.05$0.05$0.05$0.054$0.236861
1602864300$0.05$0.05$0.05$0.0538$0.236649
1602864360$0.04$0.04$0.04$0.042$0.236638
1602864420$0.04$0.04$0.04$0.0422$0.236509
1602864540$0.04$0.05$0.04$0.056$0.236474
1602864600$0.04$0.05$0.04$0.0440$0.236242
1602864660$0.05$0.05$0.05$0.051$0.236236
1602864720$0.04$0.04$0.04$0.0414$0.236155
1602864840$0.04$0.05$0.04$0.0521$0.236035
1602864900$0.04$0.05$0.04$0.0427$0.23588
1602864960$0.05$0.05$0.04$0.0473$0.235465
1602865020$0.04$0.04$0.04$0.041$0.23546
1602865080$0.05$0.05$0.05$0.0542$0.235229
1602865140$0.04$0.04$0.04$0.041$0.235224
1602865200$0.04$0.04$0.04$0.042$0.235212
1602865260$0.04$0.04$0.04$0.041$0.235206
1602865320$0.04$0.04$0.04$0.0427$0.23505
1602865380$0.04$0.04$0.04$0.0483$0.234573
1602865440$0.04$0.05$0.04$0.0421$0.234453
1602865500$0.04$0.04$0.04$0.04100$0.233882
1602865560$0.05$0.05$0.04$0.056$0.233848
1602865620$0.04$0.05$0.04$0.05367$0.231886
1602865680$0.04$0.04$0.04$0.0413$0.231814
1602865800$0.04$0.05$0.04$0.056$0.23178
1602865860$0.05$0.05$0.04$0.042$0.23177
1602865920$0.04$0.04$0.04$0.04302$0.230103
1602865980$0.04$0.05$0.04$0.05118$0.22946
1602866040$0.05$0.05$0.05$0.052$0.229449
1602866100$0.04$0.04$0.04$0.04135$0.228718
1602866160$0.05$0.05$0.04$0.0538$0.228524
1602866220$0.04$0.05$0.04$0.058$0.228482
1602866280$0.04$0.05$0.04$0.0586$0.228036
1602866340$0.05$0.05$0.04$0.0424$0.227914
1602866400$0.05$0.05$0.04$0.0426$0.227775
1602866460$0.04$0.04$0.04$0.0441$0.227557
1602866520$0.03$0.04$0.03$0.03542$0.224564
1602866580$0.04$0.04$0.03$0.0445$0.224323
1602866640$0.03$0.04$0.03$0.03140$0.223567
1602866700$0.04$0.04$0.03$0.0324$0.223444
1602866760$0.04$0.04$0.04$0.0417$0.223357
1602866820$0.03$0.04$0.03$0.0323$0.223239
1602866880$0.03$0.03$0.03$0.0367$0.22288
1602866940$0.03$0.04$0.03$0.043$0.222865
1602867060$0.03$0.03$0.03$0.031$0.222859
1602867120$0.03$0.03$0.03$0.0316$0.222774
1602867180$0.03$0.03$0.03$0.0349$0.222512
1602867240$0.03$0.03$0.03$0.032$0.222502
1602867300$0.03$0.04$0.03$0.03613$0.219455
1602867360$0.03$0.04$0.03$0.0431$0.219303
1602867420$0.04$0.04$0.04$0.049$0.21926
1602867480$0.04$0.05$0.04$0.056$0.219231
1602867540$0.04$0.07$0.04$0.0713$0.219177
1602867600$0.05$0.05$0.04$0.044$0.219158
1602867660$0.04$0.05$0.04$0.0424$0.219044
1602867720$0.05$0.05$0.04$0.0433$0.218884
1602867780$0.04$0.05$0.04$0.045$0.218861
1602867840$0.04$0.04$0.04$0.043$0.218846
1602867900$0.04$0.04$0.04$0.0487$0.218425
1602867960$0.04$0.04$0.04$0.047$0.218391
1602868020$0.05$0.05$0.04$0.042$0.218382
1602868140$0.04$0.04$0.04$0.043$0.218368
1602868200$0.05$0.05$0.05$0.057$0.218336
1602868260$0.04$0.05$0.04$0.0535$0.218172
1602868320$0.04$0.04$0.04$0.046$0.218143
1602868380$0.04$0.05$0.04$0.0410$0.218096
1602868440$0.04$0.05$0.04$0.0542$0.217895
1602868500$0.05$0.05$0.05$0.055$0.217872
1602868560$0.05$0.05$0.04$0.0531$0.217728
1602868620$0.04$0.05$0.04$0.0443$0.217523
1602868680$0.04$0.05$0.04$0.0513$0.217464
1602868740$0.04$0.04$0.04$0.042$0.217454
1602868800$0.04$0.05$0.04$0.05133$0.216824
1602868860$0.05$0.05$0.05$0.0544$0.216628
1602868920$0.04$0.05$0.04$0.05219$0.215655
1602868980$0.06$0.06$0.05$0.0513$0.215601
1602869040$0.05$0.06$0.04$0.04114$0.215074
1602869100$0.04$0.05$0.04$0.05517$0.21271
1602869160$0.04$0.04$0.04$0.0471$0.21239
1602869220$0.04$0.04$0.04$0.0425$0.212277
1602869280$0.04$0.05$0.04$0.058$0.212243
1602869400$0.05$0.05$0.05$0.0530$0.212116
1602869460$0.04$0.04$0.04$0.043$0.212102
1602869520$0.05$0.05$0.04$0.045$0.21208
1602869640$0.04$0.04$0.04$0.042$0.212071
1602869700$0.05$0.05$0.04$0.0536$0.211919
1602869760$0.05$0.05$0.05$0.053$0.211906
1602869820$0.04$0.05$0.04$0.0533$0.211764
1602869880$0.05$0.05$0.04$0.042$0.211755
1602869940$0.05$0.05$0.04$0.042$0.211746
1602870000$0.05$0.05$0.05$0.0560$0.211494
1602870060$0.05$0.05$0.04$0.0417$0.21142
1602870120$0.04$0.04$0.03$0.0330$0.211279
1602870180$0.05$0.05$0.05$0.058$0.211245
1602870240$0.05$0.05$0.05$0.052$0.211237
1602870300$0.04$0.05$0.04$0.0415$0.211171
1602870360$0.04$0.06$0.03$0.03370$0.209543
1602870480$0.03$0.04$0.03$0.0368$0.209234
1602870540$0.03$0.04$0.03$0.0441$0.209047
1602870600$0.04$0.04$0.03$0.034$0.209029
1602870720$0.04$0.04$0.03$0.0326$0.208917
1602870780$0.04$0.04$0.03$0.0437$0.208756
1602870840$0.03$0.03$0.03$0.032$0.208746
1602870900$0.03$0.03$0.03$0.03105$0.208268
1602870960$0.03$0.03$0.03$0.03241$0.207179
1602871020$0.03$0.03$0.03$0.0317$0.207103
1602871080$0.03$0.04$0.03$0.0411$0.207054
1602871140$0.03$0.03$0.03$0.03500$0.204841
1602871200$0.03$0.05$0.03$0.05122$0.204333
1602871260$0.03$0.03$0.03$0.0335$0.204181
1602871320$0.03$0.03$0.03$0.0332$0.204042
1602871380$0.04$0.04$0.03$0.0486$0.203679
1602871440$0.03$0.04$0.03$0.0395$0.203272
1602871500$0.03$0.04$0.03$0.0366$0.202989
1602871560$0.04$0.04$0.04$0.042$0.202981
1602871620$0.03$0.04$0.03$0.03213$0.202076
1602871680$0.04$0.04$0.04$0.0425$0.201976
1602871740$0.04$0.04$0.04$0.041$0.201972
1602871800$0.04$0.04$0.04$0.04997$0.198097
1602871860$0.04$0.04$0.03$0.0319$0.198021
1602871920$0.04$0.04$0.03$0.0310$0.197981
1602871980$0.03$0.04$0.03$0.044$0.197966
1602872040$0.03$0.03$0.03$0.032$0.197958
1602872100$0.03$0.03$0.03$0.032$0.19795
1602872160$0.03$0.04$0.03$0.04123$0.197485
1602872220$0.03$0.03$0.03$0.0321$0.197401
1602872280$0.03$0.04$0.03$0.0383$0.197077
1602872340$0.03$0.04$0.03$0.04125$0.196584
1602872400$0.03$0.03$0.03$0.0310$0.196544
1602872460$0.03$0.04$0.03$0.0349$0.196355
1602872520$0.03$0.04$0.03$0.04320$0.195103
1602872580$0.03$0.03$0.03$0.0347$0.194921
1602872640$0.03$0.03$0.03$0.0350$0.194727
1602872700$0.04$0.04$0.02$0.0445$0.194558
1602872760$0.03$0.03$0.03$0.033$0.194547
1602872820$0.02$0.03$0.02$0.02114$0.19409
1602872880$0.02$0.03$0.02$0.02202$0.1933
1602872940$0.02$0.03$0.02$0.0234$0.193167
1602873000$0.02$0.03$0.02$0.03130$0.192674
1602873120$0.03$0.03$0.02$0.026$0.192652
1602873180$0.03$0.03$0.02$0.0346$0.192478
1602873240$0.02$0.02$0.02$0.0210$0.192438
1602873300$0.02$0.04$0.02$0.044$0.192422
1602873360$0.02$0.02$0.02$0.028$0.19239
1602873420$0.02$0.02$0.02$0.025$0.192371
1602873480$0.02$0.03$0.02$0.0334$0.192242
1602873540$0.02$0.03$0.02$0.0320$0.192167
1602873600$0.02$0.02$0.02$0.023$0.192155
1602873660$0.02$0.03$0.02$0.0213$0.192104
1602873720$0.02$0.02$0.02$0.0242$0.191936
1602873780$0.02$0.03$0.02$0.0313$0.191885
1602873840$0.02$0.03$0.02$0.0333$0.191755
1602873900$0.02$0.02$0.02$0.02404$0.190167
1602873960$0.02$0.03$0.02$0.036$0.190145
1602874020$0.02$0.02$0.02$0.025$0.190125
1602874080$0.02$0.03$0.02$0.0320$0.19005
1602874140$0.02$0.02$0.02$0.0275$0.189759
1602874200$0.02$0.02$0.02$0.025$0.18974
1602874260$0.03$0.03$0.02$0.0335$0.189611
1602874320$0.02$0.03$0.02$0.0268$0.189349
1602874380$0.03$0.03$0.02$0.03107$0.188951
1602874440$0.03$0.03$0.02$0.0353$0.188753
1602874500$0.02$0.03$0.02$0.0331$0.188634
1602874560$0.02$0.03$0.02$0.0322$0.188551
1602874620$0.02$0.02$0.02$0.02165$0.187923
1602874680$0.02$0.02$0.02$0.0212$0.187878
1602874740$0.02$0.03$0.02$0.029$0.187845
1602874800$0.02$0.03$0.02$0.035$0.187827
1602874860$0.02$0.02$0.02$0.0231$0.187709
1602874920$0.02$0.03$0.01$0.0156$0.187493
1602874980$0.01$0.03$0.01$0.0336$0.187356
1602875040$0.01$0.03$0.01$0.03638$0.185082
1602875100$0.03$0.03$0.01$0.03215$0.18426
1602875160$0.03$0.03$0.01$0.0145$0.184092
1602875280$0.01$0.01$0.01$0.0133$0.183965
1602875340$0.01$0.02$0.01$0.013$0.183954
1602875400$0.01$0.02$0.01$0.0142$0.183795
1602875460$0.01$0.01$0.01$0.01108$0.183383
1602875520$0.01$0.02$0.01$0.0111$0.183342
1602875580$0.01$0.02$0.01$0.0110$0.183304
1602875640$0.01$0.01$0.01$0.0111$0.183262
1602875700$0.01$0.01$0.01$0.0112$0.183217
1602875760$0.02$0.02$0.01$0.027$0.183191
1602875820$0.01$0.02$0.01$0.0126$0.183093
1602875880$0.01$0.01$0.01$0.015$0.183074
1602875940$0.01$0.02$0.01$0.02184$0.182379
1602876000$0.01$0.02$0.01$0.01525$0.180425
1602876060$0.01$0.01$0.01$0.0115$0.18037
1602876120$0.01$0.01$0.01$0.0125$0.180278
1602876180$0.01$0.01$0.01$0.0121$0.180201
1602876300$0.01$0.01$0.01$0.0121$0.180124
1602876360$0.01$0.01$0.01$0.0143$0.179966
1602876480$0.01$0.01$0.01$0.014$0.179952
1602876540$0.01$0.01$0.01$0.012$0.179944
1602876720$0.01$0.01$0.01$0.0110$0.179908
1602876780$0.01$0.01$0.01$0.011$0.179904
1602876840$0.01$0.01$0.01$0.0112$0.17986
1602876900$0.01$0.01$0.01$0.01237$0.178998
1602876960$0.01$0.01$0.01$0.0141$0.17885
1602877080$0.01$0.01$0.01$0.0150$0.17867
1602877200$0.01$0.01$0.01$0.011$0.178666
1602877260$0.01$0.02$0.01$0.0217$0.178606
1602877320$0.01$0.01$0.01$0.0162$0.178383
1602877380$0.01$0.01$0.01$0.015$0.178365
1602877500$0.01$0.01$0.01$0.011$0.178362
1602877560$0.01$0.01$0.01$0.01104$0.177989
1602877620$0.01$0.01$0.01$0.0121$0.177914
1602877680$0.01$0.01$0.01$0.0112$0.177871
1602877740$0.01$0.01$0.01$0.014$0.177857
1602877920$0.01$0.01$0.01$0.018$0.177828
1602878040$0.01$0.01$0.01$0.013$0.177818
1602878100$0.01$0.01$0.01$0.018$0.177789
1602878160$0.01$0.01$0.01$0.011$0.177785