AAPL16Oct20P113.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NASDAQ >
- AAPL >
- Option Chain >
- AAPL16Oct20P113.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.02 |
| 1602855060 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.02 |
| 1602855180 | $0.02 | $0.02 | $0.01 | $0.01 | 22 | $0.019523 |
| 1602855240 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01909 |
| 1602855300 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018888 |
| 1602855480 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01851 |
| 1602855540 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.017017 |
| 1602855600 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.017213 |
| 1602855660 | $0.01 | $0.02 | $0.01 | $0.02 | 21 | $0.015487 |
| 1602855840 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.015421 |
| 1602856020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.015357 |
| 1602856140 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.015294 |
| 1602856500 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.015505 |
| 1602856560 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.015444 |
| 1602856680 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.01594 |
| 1602856740 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.015825 |
| 1602856860 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.015981 |
| 1602857040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.015925 |
| 1602857100 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.015818 |
| 1602857160 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.015565 |
| 1602857220 | $0.02 | $0.02 | $0.02 | $0.02 | 25 | $0.016357 |
| 1602857760 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.016382 |
| 1602858180 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.016363 |
| 1602858300 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.015947 |
| 1602858420 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.015515 |
| 1602858840 | $0.01 | $0.01 | $0.01 | $0.01 | 150 | $0.012888 |
| 1602858900 | $0.01 | $0.01 | $0.01 | $0.01 | 150 | $0.011956 |
| 1602859020 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.011936 |
| 1602859140 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.011932 |
| 1602859200 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.011923 |
| 1602859260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.011919 |
| 1602859560 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.011915 |
| 1602859860 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.011887 |
| 1602860340 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.011921 |
| 1602860580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.011917 |
| 1602860700 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.011913 |
| 1602860880 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.011894 |
| 1602861180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01189 |
| 1602861240 | $0.01 | $0.01 | $0.01 | $0.01 | 40 | $0.011748 |
| 1602861540 | $0.02 | $0.02 | $0.02 | $0.02 | 100 | $0.013053 |
| 1602862320 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.013096 |
| 1602862440 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.013091 |
| 1602862920 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.013076 |
| 1602863100 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.013052 |
| 1602863460 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.013006 |
| 1602863520 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.013012 |
| 1602864120 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.013007 |
| 1602864540 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012998 |
| 1602864720 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.013019 |
| 1602865620 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.01303 |
| 1602865920 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.013072 |
| 1602866160 | $0.02 | $0.02 | $0.02 | $0.02 | 9 | $0.013164 |
| 1602867360 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.013141 |
| 1602867720 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.013151 |
| 1602868320 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.013105 |
| 1602869220 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.013092 |
| 1602869280 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.01307 |
| 1602869400 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.013061 |
| 1602870180 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.012955 |
| 1602870420 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012951 |
| 1602870780 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012943 |
| 1602871620 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012923 |
| 1602871680 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.012899 |
| 1602873660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012895 |
| 1602873900 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012884 |
| 1602873960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01288 |
| 1602874320 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012876 |
| 1602876060 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.012801 |
| 1602877320 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012786 |
| 1602877800 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012779 |
| 1602878280 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012764 |
| 1602878340 | $0.01 | $0.01 | $0.01 | $0.01 | 52 | $0.01259 |