AAPL16Oct20C125.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL16Oct20C125.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.03$0.09$0.03$0.05616$0.058944
1602855060$0.05$0.06$0.03$0.03947$0.049392
1602855120$0.04$0.04$0.02$0.02534$0.044649
1602855180$0.03$0.04$0.02$0.03722$0.040883
1602855240$0.04$0.04$0.02$0.03432$0.040529
1602855300$0.03$0.04$0.03$0.03307$0.039755
1602855360$0.03$0.04$0.03$0.04101$0.039598
1602855420$0.03$0.04$0.03$0.03138$0.039533
1602855480$0.03$0.04$0.03$0.0373$0.039372
1602855540$0.03$0.04$0.03$0.03303$0.039003
1602855600$0.03$0.03$0.02$0.03165$0.03852
1602855660$0.02$0.04$0.02$0.041,042$0.036864
1602855720$0.03$0.04$0.03$0.0463$0.036854
1602855780$0.03$0.04$0.03$0.04129$0.036715
1602855840$0.03$0.03$0.02$0.02594$0.03602
1602855900$0.02$0.03$0.02$0.03150$0.03568
1602855960$0.02$0.03$0.02$0.0248$0.035597
1602856020$0.05$0.05$0.02$0.03108$0.035482
1602856080$0.03$0.03$0.02$0.02130$0.035178
1602856140$0.02$0.03$0.02$0.02154$0.034853
1602856200$0.02$0.03$0.02$0.02268$0.034307
1602856260$0.02$0.03$0.01$0.021,688$0.031869
1602856320$0.02$0.03$0.01$0.01986$0.030646
1602856380$0.01$0.02$0.01$0.01314$0.030223
1602856440$0.02$0.02$0.01$0.01318$0.029769
1602856500$0.02$0.02$0.01$0.02193$0.029541
1602856560$0.02$0.02$0.01$0.0118$0.029519
1602856620$0.02$0.02$0.01$0.02128$0.029404
1602856680$0.02$0.02$0.01$0.01207$0.029159
1602856740$0.02$0.02$0.01$0.0152$0.029109
1602856800$0.03$0.03$0.01$0.02175$0.028948
1602856860$0.01$0.02$0.01$0.0190$0.028843
1602856920$0.01$0.02$0.01$0.0143$0.028795
1602856980$0.02$0.02$0.01$0.0194$0.028713
1602857040$0.01$0.02$0.01$0.0261$0.028656
1602857100$0.01$0.02$0.01$0.02196$0.028396
1602857160$0.02$0.02$0.01$0.02360$0.028042
1602857220$0.01$0.02$0.01$0.0176$0.027974
1602857280$0.01$0.02$0.01$0.0219$0.027949
1602857340$0.02$0.02$0.01$0.0239$0.027905
1602857400$0.01$0.02$0.01$0.01211$0.027761
1602857460$0.01$0.02$0.01$0.01159$0.027565
1602857520$0.02$0.02$0.01$0.0278$0.027465
1602857580$0.01$0.02$0.01$0.0120$0.027451
1602857640$0.02$0.02$0.01$0.0164$0.027401
1602857700$0.01$0.02$0.01$0.0188$0.027283
1602857760$0.01$0.02$0.01$0.0137$0.027245
1602857820$0.01$0.02$0.01$0.02161$0.027047
1602857880$0.02$0.02$0.01$0.0180$0.026994
1602857940$0.02$0.02$0.01$0.0120$0.026975
1602858000$0.01$0.02$0.01$0.013$0.026972
1602858060$0.01$0.02$0.01$0.02122$0.026834
1602858120$0.02$0.02$0.01$0.01336$0.026425
1602858180$0.02$0.02$0.01$0.0274$0.026375
1602858240$0.01$0.02$0.01$0.02103$0.026252
1602858300$0.01$0.02$0.01$0.0232$0.026221
1602858360$0.02$0.02$0.01$0.02314$0.026079
1602858420$0.01$0.01$0.01$0.018$0.02607
1602858480$0.02$0.02$0.01$0.0221$0.026057
1602858540$0.01$0.02$0.01$0.01236$0.025794
1602858600$0.02$0.02$0.01$0.0158$0.025731
1602858660$0.01$0.01$0.01$0.0156$0.02567
1602858720$0.02$0.02$0.02$0.0225$0.02566
1602858780$0.01$0.02$0.01$0.02120$0.0256
1602858840$0.01$0.02$0.01$0.02125$0.025483
1602858900$0.01$0.02$0.01$0.0152$0.025433
1602858960$0.01$0.02$0.01$0.0110$0.025426
1602859020$0.01$0.02$0.01$0.0124$0.025403
1602859080$0.01$0.02$0.01$0.0251$0.025352
1602859140$0.01$0.02$0.01$0.01146$0.025286
1602859200$0.02$0.02$0.01$0.0246$0.025263
1602859260$0.01$0.02$0.01$0.02117$0.025145
1602859320$0.01$0.02$0.01$0.0117$0.025129
1602859380$0.01$0.02$0.01$0.02203$0.025059
1602859440$0.01$0.01$0.01$0.013$0.025056
1602859500$0.01$0.02$0.01$0.0226$0.025042
1602859560$0.01$0.02$0.01$0.026$0.02504
1602859620$0.01$0.01$0.01$0.0189$0.024953
1602859680$0.01$0.02$0.01$0.0149$0.024918
1602859740$0.01$0.01$0.01$0.0138$0.024882
1602859800$0.01$0.02$0.01$0.0234$0.024863
1602859860$0.01$0.01$0.01$0.0123$0.024841
1602859920$0.01$0.02$0.01$0.0150$0.024796
1602859980$0.02$0.02$0.01$0.0136$0.024775
1602860040$0.01$0.02$0.01$0.0133$0.024752
1602860100$0.01$0.02$0.01$0.0128$0.024736
1602860160$0.01$0.02$0.01$0.01222$0.024541
1602860220$0.01$0.02$0.01$0.0141$0.024504
1602860280$0.01$0.01$0.01$0.01123$0.024394
1602860340$0.01$0.02$0.01$0.013$0.024392
1602860400$0.01$0.01$0.01$0.0128$0.024367
1602860460$0.02$0.02$0.01$0.0292$0.024337
1602860520$0.02$0.02$0.02$0.022$0.024337
1602860580$0.01$0.02$0.01$0.0139$0.024304
1602860640$0.01$0.02$0.01$0.02143$0.0242
1602860700$0.01$0.02$0.01$0.0157$0.024151
1602860760$0.01$0.02$0.01$0.025$0.024148
1602860820$0.01$0.02$0.01$0.0123$0.024128
1602860880$0.01$0.02$0.01$0.01168$0.023987
1602860940$0.01$0.01$0.01$0.012$0.023985
1602861000$0.02$0.02$0.01$0.0113$0.02398
1602861060$0.02$0.02$0.01$0.0123$0.023961
1602861120$0.01$0.01$0.01$0.0120$0.023945
1602861180$0.02$0.02$0.01$0.0121$0.023934
1602861240$0.01$0.02$0.01$0.01153$0.023809
1602861300$0.01$0.01$0.01$0.0124$0.023789
1602861360$0.01$0.02$0.01$0.02296$0.023552
1602861420$0.01$0.01$0.01$0.0123$0.023534
1602861480$0.01$0.01$0.01$0.0156$0.023491
1602861540$0.01$0.01$0.01$0.01113$0.023403
1602861600$0.01$0.02$0.01$0.02248$0.023215
1602861660$0.01$0.01$0.01$0.0114$0.023205
1602861720$0.01$0.02$0.01$0.0179$0.023157
1602861780$0.01$0.02$0.01$0.01204$0.023009
1602861840$0.01$0.02$0.01$0.0165$0.022962
1602861900$0.01$0.01$0.01$0.0131$0.02294
1602861960$0.01$0.01$0.01$0.0125$0.022922
1602862020$0.01$0.02$0.01$0.01258$0.022745
1602862080$0.01$0.01$0.01$0.014$0.022742
1602862140$0.02$0.02$0.01$0.0180$0.02269
1602862200$0.01$0.02$0.01$0.0245$0.022671
1602862260$0.02$0.02$0.01$0.0110$0.022667
1602862320$0.01$0.02$0.01$0.01157$0.022561
1602862380$0.01$0.01$0.01$0.0128$0.022542
1602862440$0.01$0.01$0.01$0.0173$0.022493
1602862500$0.01$0.01$0.01$0.018$0.022488
1602862560$0.01$0.01$0.01$0.0149$0.022455
1602862680$0.02$0.02$0.01$0.0142$0.022433
1602862740$0.01$0.01$0.01$0.01344$0.02221
1602862800$0.02$0.02$0.01$0.01233$0.022071
1602862860$0.01$0.01$0.01$0.0114$0.022062
1602862980$0.01$0.01$0.01$0.0146$0.022033
1602863040$0.01$0.02$0.01$0.0248$0.022014
1602863100$0.01$0.02$0.01$0.0141$0.021991
1602863160$0.01$0.01$0.01$0.01110$0.021924
1602863220$0.01$0.02$0.01$0.02237$0.021783
1602863280$0.01$0.01$0.01$0.0110$0.021777
1602863340$0.01$0.02$0.01$0.0127$0.021762
1602863400$0.01$0.02$0.01$0.0178$0.021718
1602863460$0.01$0.02$0.01$0.022$0.021717
1602863520$0.01$0.01$0.01$0.011$0.021717
1602863580$0.01$0.01$0.01$0.0133$0.021698
1602863640$0.01$0.02$0.01$0.0241$0.021674
1602863700$0.01$0.02$0.01$0.019$0.021669
1602863760$0.01$0.01$0.01$0.0112$0.021662
1602863820$0.01$0.01$0.01$0.014$0.02166
1602863880$0.01$0.02$0.01$0.0218$0.021654
1602863940$0.01$0.01$0.01$0.01113$0.021589
1602864000$0.01$0.02$0.01$0.0142$0.021566
1602864060$0.01$0.01$0.01$0.0125$0.021552
1602864120$0.02$0.02$0.02$0.029$0.021551
1602864180$0.01$0.02$0.01$0.0217$0.021543
1602864240$0.01$0.02$0.01$0.029$0.021538
1602864300$0.01$0.02$0.01$0.0216$0.02153
1602864360$0.01$0.01$0.01$0.0170$0.02149
1602864420$0.02$0.02$0.01$0.0291$0.02146
1602864480$0.01$0.02$0.01$0.0144$0.021436
1602864540$0.01$0.01$0.01$0.0133$0.021418
1602864600$0.02$0.02$0.01$0.015$0.021416
1602864660$0.02$0.02$0.01$0.0132$0.021401
1602864720$0.01$0.02$0.01$0.0145$0.021378
1602864780$0.01$0.01$0.01$0.0112$0.021371
1602864840$0.01$0.01$0.01$0.0144$0.021347
1602864900$0.01$0.02$0.01$0.0124$0.021336
1602864960$0.01$0.02$0.01$0.0229$0.021321
1602865020$0.01$0.01$0.01$0.016$0.021318
1602865080$0.01$0.02$0.01$0.0210$0.021314
1602865140$0.01$0.01$0.01$0.015$0.021311
1602865200$0.01$0.02$0.01$0.0214$0.02131
1602865260$0.01$0.02$0.01$0.01367$0.021114
1602865320$0.01$0.01$0.01$0.016$0.021111
1602865380$0.01$0.01$0.01$0.011$0.021111
1602865440$0.01$0.01$0.01$0.014$0.021109
1602865500$0.01$0.01$0.01$0.0110$0.021103
1602865560$0.01$0.01$0.01$0.0122$0.021092
1602865620$0.01$0.01$0.01$0.013$0.02109
1602865680$0.01$0.01$0.01$0.017$0.021087
1602865740$0.01$0.01$0.01$0.012$0.021086
1602865800$0.01$0.01$0.01$0.01163$0.021001
1602865860$0.01$0.01$0.01$0.011$0.021001
1602865920$0.01$0.01$0.01$0.012$0.021
1602866040$0.01$0.01$0.01$0.0115$0.020992
1602866160$0.01$0.01$0.01$0.011,100$0.020455
1602866220$0.01$0.01$0.01$0.016$0.020453
1602866280$0.01$0.01$0.01$0.01191$0.020365
1602866340$0.01$0.01$0.01$0.0128$0.020352
1602866400$0.01$0.01$0.01$0.01337$0.020201
1602866460$0.01$0.01$0.01$0.01255$0.020089
1602866520$0.01$0.01$0.01$0.0128$0.020077
1602866580$0.01$0.02$0.01$0.02103$0.020034
1602866640$0.01$0.02$0.01$0.0156$0.020015
1602866700$0.01$0.01$0.01$0.0113$0.020009
1602866760$0.01$0.01$0.01$0.01176$0.019935
1602866820$0.01$0.01$0.01$0.011$0.019935
1602866880$0.01$0.01$0.01$0.0111$0.01993
1602866940$0.01$0.01$0.01$0.013$0.019929
1602867000$0.01$0.01$0.01$0.019$0.019925
1602867060$0.01$0.02$0.01$0.0213$0.01992
1602867120$0.01$0.01$0.01$0.0115$0.019914
1602867180$0.01$0.01$0.01$0.0112$0.019909
1602867240$0.01$0.01$0.01$0.0150$0.019888
1602867300$0.01$0.01$0.01$0.01220$0.019797
1602867360$0.01$0.01$0.01$0.019$0.019794
1602867420$0.01$0.02$0.01$0.0153$0.019773
1602867480$0.01$0.01$0.01$0.011$0.019773
1602867540$0.01$0.01$0.01$0.0115$0.019767
1602867600$0.01$0.01$0.01$0.012$0.019766
1602867660$0.01$0.01$0.01$0.0145$0.019748
1602867720$0.01$0.01$0.01$0.015$0.019746
1602867780$0.01$0.01$0.01$0.018$0.019742
1602867840$0.01$0.01$0.01$0.016$0.01974
1602867960$0.01$0.01$0.01$0.015$0.019738
1602868020$0.01$0.01$0.01$0.0126$0.019728
1602868080$0.01$0.01$0.01$0.017$0.019725
1602868140$0.01$0.01$0.01$0.011$0.019724
1602868200$0.01$0.01$0.01$0.0114$0.019719
1602868260$0.01$0.01$0.01$0.0120$0.019711
1602868320$0.01$0.01$0.01$0.012$0.01971
1602868380$0.01$0.01$0.01$0.0118$0.019703
1602868440$0.01$0.01$0.01$0.013$0.019702
1602868500$0.01$0.01$0.01$0.016$0.019699
1602868560$0.01$0.01$0.01$0.015$0.019697
1602868620$0.01$0.01$0.01$0.0110$0.019693
1602868740$0.01$0.01$0.01$0.011$0.019693
1602868800$0.01$0.01$0.01$0.0145$0.019675
1602868860$0.01$0.02$0.01$0.024$0.019674
1602868980$0.01$0.01$0.01$0.0124$0.019665
1602869160$0.01$0.01$0.01$0.0140$0.019649
1602869280$0.01$0.01$0.01$0.015$0.019647
1602869340$0.01$0.01$0.01$0.0112$0.019642
1602869400$0.01$0.01$0.01$0.01122$0.019594
1602869520$0.01$0.01$0.01$0.018$0.019591
1602869580$0.01$0.01$0.01$0.015$0.019589
1602869640$0.01$0.01$0.01$0.0124$0.01958
1602869700$0.01$0.01$0.01$0.011$0.019579
1602869820$0.01$0.01$0.01$0.011$0.019579
1602869880$0.02$0.02$0.01$0.0152$0.019559
1602869940$0.01$0.01$0.01$0.012$0.019558
1602870000$0.01$0.01$0.01$0.014$0.019557
1602870120$0.01$0.01$0.01$0.011$0.019556
1602870180$0.01$0.01$0.01$0.011$0.019556
1602870240$0.01$0.01$0.01$0.012$0.019555
1602870360$0.01$0.01$0.01$0.0118$0.019548
1602870420$0.01$0.01$0.01$0.013$0.019547
1602870480$0.01$0.01$0.01$0.0113$0.019542
1602870540$0.01$0.01$0.01$0.0113$0.019537
1602870600$0.01$0.01$0.01$0.0120$0.019529
1602870660$0.01$0.01$0.01$0.0172$0.019502
1602870720$0.01$0.01$0.01$0.011$0.019501
1602870780$0.01$0.01$0.01$0.015$0.019499
1602870840$0.01$0.01$0.01$0.011$0.019499
1602870900$0.01$0.01$0.01$0.019$0.019496
1602871020$0.01$0.01$0.01$0.0110$0.019492
1602871080$0.01$0.01$0.01$0.0114$0.019486
1602871140$0.01$0.01$0.01$0.015$0.019485
1602871200$0.01$0.01$0.01$0.012$0.019484
1602871380$0.01$0.01$0.01$0.011$0.019483
1602871440$0.01$0.01$0.01$0.012$0.019483
1602871500$0.01$0.01$0.01$0.012$0.019482
1602871560$0.01$0.01$0.01$0.0176$0.019453
1602871620$0.01$0.01$0.01$0.016$0.019451
1602871680$0.01$0.01$0.01$0.0112$0.019446
1602871740$0.01$0.01$0.01$0.0114$0.019441
1602871860$0.01$0.01$0.01$0.0134$0.019428
1602871980$0.01$0.01$0.01$0.011$0.019428
1602872040$0.01$0.01$0.01$0.0113$0.019423
1602872400$0.01$0.01$0.01$0.011$0.019422
1602872520$0.01$0.01$0.01$0.01245$0.019331
1602872580$0.01$0.01$0.01$0.01300$0.019221
1602872640$0.01$0.01$0.01$0.014$0.01922
1602872700$0.01$0.01$0.01$0.011$0.01922
1602872760$0.01$0.01$0.01$0.019$0.019216
1602872820$0.01$0.01$0.01$0.0114$0.019211
1602872880$0.01$0.01$0.01$0.012$0.019211
1602872940$0.01$0.01$0.01$0.012$0.01921
1602873060$0.01$0.01$0.01$0.0118$0.019203
1602873120$0.01$0.01$0.01$0.0110$0.0192
1602873240$0.01$0.01$0.01$0.012$0.019199
1602873300$0.01$0.01$0.01$0.015$0.019197
1602873360$0.01$0.01$0.01$0.017$0.019195
1602873420$0.01$0.01$0.01$0.0110$0.019191
1602873480$0.01$0.01$0.01$0.011$0.019191
1602873540$0.01$0.01$0.01$0.011$0.019191
1602873600$0.01$0.01$0.01$0.017$0.019188
1602873660$0.01$0.01$0.01$0.015$0.019186
1602873720$0.01$0.01$0.01$0.0111$0.019182
1602873780$0.01$0.01$0.01$0.016$0.01918
1602873840$0.01$0.01$0.01$0.0144$0.019164
1602873900$0.01$0.01$0.01$0.0120$0.019157
1602873960$0.01$0.01$0.01$0.0120$0.01915
1602874020$0.01$0.01$0.01$0.012$0.01915
1602874080$0.01$0.01$0.01$0.0123$0.019141
1602874140$0.01$0.01$0.01$0.011$0.019141
1602874200$0.01$0.01$0.01$0.017$0.019139
1602874260$0.01$0.01$0.01$0.019$0.019135
1602874380$0.01$0.01$0.01$0.011$0.019135
1602874440$0.01$0.01$0.01$0.0185$0.019105
1602874560$0.01$0.01$0.01$0.0132$0.019094
1602874680$0.01$0.01$0.01$0.018$0.019091
1602874800$0.01$0.01$0.01$0.013$0.01909
1602874860$0.01$0.01$0.01$0.0110$0.019086
1602874920$0.01$0.02$0.01$0.0129$0.019078
1602874980$0.01$0.02$0.01$0.0111$0.019075
1602875040$0.01$0.01$0.01$0.0113$0.01907
1602875100$0.01$0.01$0.01$0.018$0.019067
1602875160$0.01$0.01$0.01$0.0185$0.019038
1602875280$0.01$0.01$0.01$0.018$0.019035
1602875340$0.01$0.01$0.01$0.011$0.019035
1602875400$0.01$0.01$0.01$0.019$0.019032
1602875460$0.01$0.01$0.01$0.015$0.01903
1602875640$0.01$0.01$0.01$0.011$0.01903
1602875820$0.01$0.01$0.01$0.012$0.019029
1602875880$0.01$0.01$0.01$0.011$0.019028
1602875940$0.01$0.01$0.01$0.011$0.019028
1602876000$0.01$0.01$0.01$0.0111$0.019024
1602876120$0.01$0.01$0.01$0.016$0.019022
1602876240$0.01$0.01$0.01$0.0120$0.019015
1602876300$0.01$0.01$0.01$0.012$0.019015
1602876360$0.01$0.01$0.01$0.0141$0.019001
1602876420$0.01$0.01$0.01$0.011$0.019
1602876480$0.01$0.01$0.01$0.011$0.019
1602876540$0.01$0.01$0.01$0.012$0.018999
1602876600$0.01$0.01$0.01$0.0134$0.018988
1602876660$0.01$0.01$0.01$0.015$0.018986
1602876720$0.01$0.01$0.01$0.011$0.018985
1602876900$0.01$0.01$0.01$0.0125$0.018977
1602876960$0.01$0.01$0.01$0.0152$0.018959
1602877020$0.01$0.01$0.01$0.01112$0.018921
1602877080$0.01$0.01$0.01$0.0173$0.018897
1602877140$0.01$0.01$0.01$0.01195$0.018832
1602877200$0.01$0.01$0.01$0.0117$0.018826
1602877260$0.01$0.01$0.01$0.011$0.018826
1602877320$0.01$0.01$0.01$0.0126$0.018817
1602877380$0.01$0.01$0.01$0.013$0.018816
1602877440$0.01$0.01$0.01$0.0141$0.018803
1602877500$0.01$0.01$0.01$0.011$0.018802
1602877560$0.01$0.01$0.01$0.0117$0.018797
1602877620$0.01$0.01$0.01$0.0110$0.018793
1602877680$0.01$0.01$0.01$0.018$0.018791
1602877740$0.01$0.01$0.01$0.016$0.018789
1602877860$0.01$0.01$0.01$0.013$0.018788
1602877920$0.01$0.01$0.01$0.0145$0.018773
1602877980$0.01$0.01$0.01$0.011$0.018773
1602878040$0.01$0.01$0.01$0.0117$0.018767
1602878100$0.01$0.01$0.01$0.0137$0.018755
1602878160$0.01$0.01$0.01$0.0110$0.018752
1602878280$0.01$0.01$0.01$0.016$0.01875
1602878340$0.01$0.01$0.01$0.011$0.01875