AAPL23Oct20C120.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 23, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL23Oct20C120.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1603459800$0.07$0.07$0.04$0.04697$0.048464
1603459860$0.05$0.05$0.03$0.04579$0.040909
1603459920$0.04$0.04$0.03$0.03298$0.0389
1603459980$0.04$0.05$0.02$0.031,398$0.035938
1603460040$0.04$0.04$0.03$0.0493$0.035872
1603460100$0.03$0.04$0.03$0.0357$0.035829
1603460160$0.04$0.04$0.02$0.0430$0.035774
1603460220$0.03$0.04$0.03$0.0457$0.03574
1603460280$0.03$0.05$0.03$0.04312$0.036273
1603460340$0.03$0.04$0.03$0.0375$0.036323
1603460400$0.03$0.04$0.03$0.0459$0.036347
1603460460$0.04$0.04$0.03$0.0433$0.036331
1603460520$0.04$0.04$0.03$0.0453$0.036268
1603460580$0.03$0.04$0.03$0.03157$0.036033
1603460640$0.04$0.04$0.03$0.0371$0.036072
1603460700$0.03$0.04$0.03$0.0371$0.035992
1603460760$0.03$0.04$0.03$0.03362$0.035654
1603460820$0.04$0.04$0.03$0.0446$0.035666
1603460880$0.03$0.04$0.03$0.0473$0.035649
1603460940$0.04$0.04$0.03$0.0331$0.035615
1603461000$0.03$0.03$0.02$0.02151$0.035285
1603461060$0.02$0.03$0.02$0.02157$0.035043
1603461120$0.03$0.03$0.02$0.0239$0.034939
1603461180$0.02$0.03$0.02$0.0216$0.034913
1603461240$0.03$0.03$0.02$0.0368$0.034748
1603461300$0.03$0.03$0.02$0.0399$0.034604
1603461360$0.02$0.03$0.02$0.0290$0.034412
1603461420$0.03$0.03$0.02$0.02131$0.034239
1603461480$0.03$0.03$0.02$0.0217$0.034197
1603461540$0.02$0.03$0.02$0.0313$0.034172
1603461600$0.02$0.03$0.02$0.0238$0.034112
1603461660$0.02$0.03$0.02$0.02113$0.033842
1603461720$0.02$0.03$0.02$0.02184$0.033405
1603461780$0.03$0.03$0.02$0.0275$0.033287
1603461840$0.02$0.03$0.02$0.0258$0.03318
1603461900$0.02$0.03$0.02$0.0282$0.033029
1603461960$0.03$0.04$0.02$0.03330$0.032435
1603462020$0.03$0.03$0.02$0.02846$0.030993
1603462080$0.02$0.03$0.02$0.0381$0.030875
1603462140$0.02$0.03$0.02$0.02273$0.030809
1603462200$0.03$0.03$0.02$0.0223$0.030805
1603462260$0.02$0.03$0.02$0.03229$0.030641
1603462320$0.03$0.03$0.02$0.03585$0.030595
1603462380$0.03$0.03$0.02$0.0320$0.030592
1603462440$0.03$0.03$0.03$0.0340$0.030589
1603462500$0.02$0.03$0.02$0.033$0.030588
1603462560$0.02$0.03$0.02$0.0313$0.030574
1603462620$0.02$0.03$0.02$0.035$0.03057
1603462680$0.03$0.04$0.02$0.0223$0.030579
1603462740$0.02$0.02$0.02$0.0261$0.030502
1603462800$0.03$0.03$0.02$0.0325$0.030488
1603462860$0.02$0.02$0.02$0.0211$0.030474
1603462920$0.02$0.03$0.02$0.03106$0.030348
1603462980$0.02$0.03$0.02$0.028$0.030343
1603463040$0.02$0.02$0.02$0.0232$0.030304
1603463100$0.02$0.03$0.02$0.0230$0.03027
1603463160$0.02$0.03$0.02$0.0371$0.030256
1603463220$0.02$0.03$0.02$0.031,024$0.030208
1603463280$0.03$0.03$0.03$0.0310$0.030208
1603463340$0.02$0.03$0.02$0.0350$0.030187
1603463400$0.03$0.03$0.02$0.0357$0.03015
1603463460$0.03$0.03$0.02$0.0239$0.030128
1603463520$0.03$0.03$0.02$0.0335$0.030122
1603463580$0.03$0.03$0.03$0.0334$0.030121
1603463640$0.03$0.03$0.02$0.0210$0.030115
1603463700$0.02$0.03$0.02$0.0310$0.030111
1603463760$0.03$0.03$0.02$0.0310$0.030106
1603463820$0.03$0.03$0.03$0.032$0.030106
1603463880$0.03$0.03$0.02$0.023$0.030105
1603463940$0.02$0.03$0.02$0.0330$0.030093
1603464000$0.03$0.03$0.02$0.02116$0.030079
1603464060$0.02$0.03$0.02$0.0323$0.030067
1603464120$0.03$0.03$0.02$0.033$0.030066
1603464180$0.02$0.03$0.02$0.034$0.030064
1603464240$0.02$0.03$0.02$0.02125$0.029944
1603464300$0.02$0.02$0.02$0.021$0.029943
1603464360$0.02$0.02$0.02$0.0265$0.029881
1603464420$0.03$0.03$0.02$0.0211$0.029871
1603464480$0.02$0.03$0.02$0.0249$0.029829
1603464600$0.02$0.02$0.02$0.0276$0.029758
1603464660$0.03$0.03$0.03$0.036$0.029758
1603464720$0.03$0.03$0.02$0.0211$0.02975
1603464780$0.02$0.02$0.02$0.0222$0.02973
1603464840$0.02$0.02$0.02$0.027$0.029723
1603464900$0.03$0.03$0.03$0.036$0.029723
1603464960$0.03$0.03$0.02$0.02130$0.029624
1603465020$0.02$0.02$0.02$0.0213$0.029612
1603465080$0.02$0.03$0.02$0.0227$0.029591
1603465140$0.02$0.02$0.02$0.0259$0.029539
1603465200$0.03$0.03$0.02$0.0323$0.029527
1603465320$0.02$0.03$0.02$0.0322$0.029526
1603465380$0.02$0.02$0.02$0.0217$0.029511
1603465440$0.02$0.02$0.02$0.02281$0.02927
1603465500$0.02$0.02$0.02$0.022$0.029269
1603465560$0.03$0.03$0.02$0.028$0.029267
1603465620$0.02$0.03$0.02$0.0312$0.029257
1603465680$0.03$0.03$0.02$0.0218$0.029248
1603465740$0.02$0.03$0.02$0.02504$0.02885
1603465800$0.03$0.03$0.02$0.0216$0.028843
1603465860$0.02$0.02$0.02$0.025$0.02884
1603465920$0.02$0.02$0.02$0.0230$0.028817
1603465980$0.02$0.02$0.02$0.023$0.028815
1603466040$0.02$0.03$0.02$0.0319$0.028805
1603466100$0.02$0.03$0.02$0.0317$0.028794
1603466160$0.03$0.03$0.02$0.0320$0.028795
1603466220$0.02$0.03$0.02$0.0316$0.028784
1603466280$0.02$0.03$0.02$0.0313$0.028775
1603466340$0.02$0.02$0.02$0.02204$0.028626
1603466400$0.02$0.02$0.02$0.02206$0.02848
1603466460$0.02$0.02$0.02$0.02280$0.02829
1603466520$0.02$0.02$0.02$0.0274$0.028241
1603466580$0.02$0.02$0.01$0.0154$0.028197
1603466640$0.01$0.01$0.01$0.0127$0.028158
1603466700$0.01$0.02$0.01$0.0228$0.028136
1603466760$0.02$0.03$0.02$0.0310$0.02813
1603466820$0.01$0.01$0.01$0.0146$0.028065
1603466880$0.01$0.02$0.01$0.0212$0.028057
1603466940$0.01$0.02$0.01$0.026$0.028051
1603467060$0.01$0.02$0.01$0.01102$0.027986
1603467120$0.02$0.02$0.02$0.021$0.027985
1603467180$0.02$0.02$0.01$0.0121$0.027971
1603467240$0.03$0.03$0.02$0.024$0.02797
1603467300$0.02$0.02$0.01$0.01113$0.027823
1603467360$0.02$0.02$0.01$0.0177$0.027719
1603467420$0.02$0.02$0.01$0.01201$0.027452
1603467480$0.01$0.02$0.01$0.019$0.027443
1603467540$0.01$0.02$0.01$0.0226$0.027426
1603467600$0.01$0.02$0.01$0.01212$0.027163
1603467660$0.01$0.02$0.01$0.0163$0.027116
1603467720$0.02$0.02$0.01$0.018$0.027111
1603467780$0.01$0.01$0.01$0.013$0.027108
1603467840$0.01$0.01$0.01$0.011$0.027106
1603467900$0.01$0.02$0.01$0.0118$0.027085
1603467960$0.01$0.02$0.01$0.0210$0.027077
1603468020$0.01$0.02$0.01$0.02103$0.026998
1603468080$0.02$0.02$0.01$0.0119$0.026981
1603468140$0.01$0.02$0.01$0.02175$0.026817
1603468200$0.01$0.02$0.01$0.0119$0.026796
1603468260$0.01$0.02$0.01$0.0223$0.026776
1603468320$0.01$0.02$0.01$0.0125$0.026752
1603468380$0.02$0.02$0.01$0.014$0.026747
1603468440$0.02$0.02$0.01$0.02246$0.02646
1603468500$0.01$0.01$0.01$0.0113$0.026445
1603468560$0.01$0.02$0.01$0.026$0.026441
1603468620$0.02$0.02$0.02$0.022$0.02644
1603468680$0.02$0.02$0.01$0.017$0.026435
1603468800$0.01$0.02$0.01$0.0212$0.026426
1603468860$0.02$0.02$0.01$0.0114$0.026418
1603468920$0.01$0.02$0.01$0.01399$0.025974
1603469040$0.01$0.01$0.01$0.01102$0.025864
1603469100$0.01$0.02$0.01$0.0254$0.025842
1603469160$0.01$0.01$0.01$0.011$0.025841
1603469280$0.01$0.01$0.01$0.0113$0.025827
1603469520$0.01$0.02$0.01$0.0212$0.025816
1603469580$0.01$0.01$0.01$0.0110$0.025806
1603469640$0.01$0.01$0.01$0.018$0.025797
1603469700$0.01$0.02$0.01$0.0115$0.025784
1603469820$0.02$0.02$0.01$0.0117$0.025777
1603469880$0.02$0.02$0.02$0.021$0.025776
1603469940$0.01$0.01$0.01$0.018$0.025768
1603470000$0.02$0.02$0.01$0.0115$0.025755
1603470060$0.01$0.01$0.01$0.01200$0.025547
1603470180$0.02$0.02$0.01$0.0216$0.02554
1603470240$0.01$0.01$0.01$0.0111$0.025529
1603470300$0.02$0.02$0.01$0.0122$0.025507
1603470360$0.01$0.02$0.01$0.0215$0.025492
1603470420$0.01$0.01$0.01$0.0125$0.025467
1603470540$0.01$0.01$0.01$0.012$0.025465
1603470600$0.01$0.02$0.01$0.022$0.025463
1603470660$0.01$0.02$0.01$0.025$0.02546
1603470720$0.01$0.02$0.01$0.0215$0.025451
1603470780$0.01$0.01$0.01$0.012$0.025449
1603470960$0.01$0.01$0.01$0.0111$0.025438
1603471020$0.01$0.01$0.01$0.015$0.025433
1603471080$0.02$0.02$0.01$0.0142$0.025412
1603471140$0.01$0.01$0.01$0.013$0.025409
1603471200$0.01$0.01$0.01$0.017$0.025402
1603471260$0.01$0.02$0.01$0.025$0.025399
1603471320$0.01$0.02$0.01$0.0146$0.025355
1603471380$0.01$0.02$0.01$0.016$0.025349
1603471440$0.01$0.01$0.01$0.012$0.025347
1603471500$0.01$0.02$0.01$0.0214$0.025335
1603471560$0.01$0.01$0.01$0.012$0.025333
1603471620$0.01$0.01$0.01$0.012$0.025331
1603471680$0.02$0.02$0.01$0.0119$0.025315
1603471740$0.01$0.02$0.01$0.01230$0.02509
1603471800$0.02$0.02$0.01$0.027$0.025087
1603471860$0.01$0.01$0.01$0.0113$0.025074
1603471980$0.01$0.01$0.01$0.016$0.025068
1603472100$0.02$0.02$0.01$0.028$0.025063
1603472160$0.01$0.01$0.01$0.017$0.025057
1603472220$0.01$0.02$0.01$0.027$0.02505
1603472340$0.01$0.01$0.01$0.013$0.025048
1603472400$0.01$0.01$0.01$0.012$0.025046
1603472520$0.01$0.02$0.01$0.0110$0.025037
1603472580$0.02$0.02$0.01$0.0172$0.024969
1603472640$0.02$0.02$0.02$0.0220$0.024963
1603472760$0.01$0.01$0.01$0.0147$0.024919
1603472820$0.01$0.01$0.01$0.013$0.024916
1603472880$0.02$0.02$0.02$0.022$0.024915
1603472940$0.01$0.01$0.01$0.012$0.024913
1603473000$0.01$0.01$0.01$0.0164$0.024853
1603473060$0.02$0.02$0.02$0.0210$0.02485
1603473120$0.01$0.01$0.01$0.0110$0.024841
1603473180$0.02$0.02$0.01$0.0149$0.024798
1603473240$0.02$0.02$0.01$0.0112$0.024788
1603473300$0.01$0.01$0.01$0.0118$0.024772
1603473360$0.01$0.01$0.01$0.0119$0.024754
1603473480$0.02$0.02$0.01$0.0111$0.024749
1603473540$0.01$0.01$0.01$0.019$0.024741
1603473600$0.02$0.02$0.01$0.016$0.024738
1603473660$0.01$0.01$0.01$0.015$0.024734
1603473720$0.01$0.01$0.01$0.012$0.024732
1603473780$0.01$0.01$0.01$0.0114$0.024719
1603473840$0.02$0.02$0.01$0.015$0.024715
1603473900$0.02$0.02$0.01$0.01130$0.024634
1603473960$0.02$0.02$0.01$0.0112$0.024628
1603474020$0.01$0.02$0.01$0.0228$0.024614
1603474140$0.01$0.01$0.01$0.0140$0.024578
1603474200$0.01$0.01$0.01$0.016$0.024573
1603474260$0.02$0.02$0.01$0.017$0.024567
1603474320$0.01$0.01$0.01$0.016$0.024562
1603474380$0.02$0.02$0.01$0.0123$0.024542
1603474440$0.01$0.01$0.01$0.0134$0.024512
1603474500$0.01$0.01$0.01$0.017$0.024505
1603474560$0.01$0.01$0.01$0.013$0.024503
1603474620$0.01$0.02$0.01$0.023$0.024501
1603474740$0.01$0.01$0.01$0.014$0.024497
1603474920$0.01$0.01$0.01$0.013$0.024495
1603475100$0.01$0.01$0.01$0.0177$0.024427
1603475160$0.01$0.01$0.01$0.013$0.024424
1603475220$0.02$0.02$0.01$0.0114$0.024413
1603475340$0.01$0.01$0.01$0.0118$0.024397
1603475460$0.01$0.01$0.01$0.0170$0.024336
1603475520$0.01$0.01$0.01$0.012$0.024334
1603475700$0.01$0.01$0.01$0.018$0.024327
1603475880$0.01$0.01$0.01$0.016$0.024322
1603476000$0.01$0.01$0.01$0.014$0.024319
1603476060$0.01$0.01$0.01$0.015$0.024314
1603476120$0.01$0.01$0.01$0.015$0.02431
1603476300$0.01$0.01$0.01$0.011$0.024309
1603476420$0.01$0.01$0.01$0.011$0.024308
1603476600$0.01$0.01$0.01$0.012$0.024307
1603476900$0.01$0.01$0.01$0.0111$0.024297
1603477020$0.01$0.01$0.01$0.0125$0.024276
1603477080$0.01$0.01$0.01$0.011$0.024275
1603477140$0.01$0.01$0.01$0.011$0.024274
1603477200$0.01$0.01$0.01$0.013$0.024271
1603477260$0.01$0.01$0.01$0.011$0.024271
1603477500$0.01$0.01$0.01$0.018$0.024264
1603477620$0.01$0.01$0.01$0.015$0.024259
1603477680$0.01$0.01$0.01$0.0130$0.024234
1603477800$0.01$0.01$0.01$0.0150$0.024191
1603477860$0.01$0.01$0.01$0.01110$0.024099
1603478160$0.01$0.01$0.01$0.018$0.024092
1603478220$0.01$0.01$0.01$0.013$0.024089
1603478280$0.01$0.01$0.01$0.013$0.024087
1603478400$0.01$0.01$0.01$0.012$0.024085
1603478640$0.01$0.01$0.01$0.012$0.024084
1603478760$0.01$0.01$0.01$0.011$0.024083
1603478880$0.01$0.01$0.01$0.016$0.024078
1603478940$0.01$0.01$0.01$0.0118$0.024063
1603479060$0.01$0.01$0.01$0.0124$0.024043
1603479120$0.01$0.01$0.01$0.012$0.024041
1603479180$0.01$0.01$0.01$0.019$0.024034
1603479360$0.01$0.01$0.01$0.0141$0.024
1603479420$0.01$0.01$0.01$0.013$0.023997
1603479480$0.01$0.01$0.01$0.0121$0.02398
1603479540$0.01$0.01$0.01$0.0122$0.023962
1603479600$0.01$0.01$0.01$0.0114$0.02395
1603479720$0.01$0.01$0.01$0.0159$0.023902
1603479780$0.01$0.01$0.01$0.017$0.023897
1603479840$0.01$0.01$0.01$0.0124$0.023877
1603479900$0.01$0.01$0.01$0.011$0.023876
1603479960$0.01$0.01$0.01$0.017$0.023871
1603480020$0.01$0.01$0.01$0.011$0.02387
1603480140$0.01$0.01$0.01$0.011$0.023869
1603480260$0.01$0.01$0.01$0.011$0.023868
1603480320$0.01$0.01$0.01$0.014$0.023865
1603480380$0.01$0.01$0.01$0.0119$0.02385
1603480440$0.01$0.01$0.01$0.0115$0.023837
1603480500$0.01$0.01$0.01$0.0159$0.02379
1603480560$0.01$0.01$0.01$0.012$0.023788
1603480620$0.01$0.01$0.01$0.013$0.023786
1603480740$0.01$0.01$0.01$0.015$0.023782
1603480800$0.01$0.01$0.01$0.0128$0.02376
1603480860$0.01$0.01$0.01$0.0124$0.023741
1603480980$0.01$0.01$0.01$0.017$0.023735
1603481040$0.01$0.01$0.01$0.016$0.02373
1603481220$0.01$0.01$0.01$0.019$0.023723
1603481280$0.01$0.01$0.01$0.012$0.023722
1603481340$0.01$0.01$0.01$0.0118$0.023707
1603481640$0.01$0.01$0.01$0.011$0.023707
1603481700$0.01$0.01$0.01$0.01245$0.023515
1603481760$0.01$0.01$0.01$0.015$0.023512
1603481820$0.01$0.01$0.01$0.0117$0.023499
1603481880$0.01$0.01$0.01$0.011$0.023498
1603481940$0.01$0.01$0.01$0.011$0.023497
1603482000$0.01$0.01$0.01$0.012$0.023495
1603482060$0.01$0.01$0.01$0.015$0.023492
1603482120$0.01$0.01$0.01$0.013$0.023489
1603482180$0.01$0.01$0.01$0.013$0.023487
1603482240$0.01$0.01$0.01$0.011$0.023486
1603482300$0.01$0.01$0.01$0.014$0.023483
1603482360$0.01$0.01$0.01$0.011$0.023482
1603482420$0.01$0.01$0.01$0.0138$0.023453
1603482480$0.01$0.01$0.01$0.015$0.02345
1603482600$0.01$0.01$0.01$0.0130$0.023427
1603482720$0.01$0.01$0.01$0.011$0.023426
1603482780$0.01$0.01$0.01$0.0111$0.023418
1603482840$0.01$0.01$0.01$0.014$0.023415
1603482900$0.01$0.01$0.01$0.015$0.023411
1603482960$0.01$0.01$0.01$0.0114$0.0234
1603483080$0.01$0.01$0.01$0.0110$0.023393
1603483140$0.01$0.01$0.01$0.0144$0.02336