AAPL30Oct20C120.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 30, 2020.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL30Oct20C120.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1604064600$0.10$0.10$0.01$0.011,692$0.019728
1604064660$0.03$0.03$0.01$0.01465$0.018924
1604064720$0.01$0.03$0.01$0.02608$0.018249
1604064780$0.02$0.03$0.01$0.01555$0.018822
1604064840$0.02$0.03$0.01$0.021,385$0.019243
1604064900$0.02$0.03$0.02$0.02600$0.019575
1604064960$0.02$0.03$0.01$0.02537$0.019667
1604065020$0.02$0.02$0.01$0.02393$0.019488
1604065080$0.02$0.02$0.01$0.02172$0.019321
1604065140$0.02$0.02$0.01$0.01133$0.019282
1604065200$0.01$0.02$0.01$0.02261$0.019079
1604065260$0.02$0.02$0.01$0.0183$0.019026
1604065320$0.01$0.03$0.01$0.02423$0.018545
1604065380$0.01$0.03$0.01$0.011,146$0.018079
1604065440$0.02$0.02$0.01$0.01174$0.017988
1604065500$0.01$0.02$0.01$0.02137$0.017947
1604065560$0.01$0.02$0.01$0.02299$0.017894
1604065620$0.01$0.02$0.01$0.0155$0.017856
1604065680$0.02$0.02$0.01$0.02352$0.01765
1604065740$0.01$0.02$0.01$0.01101$0.017586
1604065800$0.02$0.02$0.01$0.0155$0.017559
1604065860$0.01$0.02$0.01$0.01157$0.017473
1604065920$0.01$0.02$0.01$0.01229$0.017303
1604065980$0.01$0.02$0.01$0.0132$0.01728
1604066040$0.01$0.01$0.01$0.0121$0.017265
1604066100$0.01$0.01$0.01$0.0172$0.017214
1604066160$0.01$0.02$0.01$0.01134$0.017121
1604066220$0.01$0.02$0.01$0.0280$0.017069
1604066280$0.01$0.02$0.01$0.0186$0.017024
1604066340$0.01$0.02$0.01$0.0174$0.016975
1604066400$0.02$0.02$0.01$0.0285$0.01695
1604066460$0.01$0.02$0.01$0.0184$0.016947
1604066520$0.02$0.02$0.01$0.01370$0.016716
1604066580$0.02$0.02$0.01$0.01134$0.01664
1604066640$0.01$0.01$0.01$0.0160$0.016605
1604066700$0.01$0.02$0.01$0.0195$0.016557
1604066760$0.01$0.02$0.01$0.02165$0.016546
1604066820$0.01$0.02$0.01$0.0238$0.016535
1604066880$0.01$0.02$0.01$0.01248$0.016531
1604066940$0.01$0.02$0.01$0.0149$0.016511
1604067000$0.01$0.02$0.01$0.0235$0.016501
1604067060$0.01$0.02$0.01$0.0261$0.016482
1604067120$0.01$0.02$0.01$0.0236$0.016479
1604067180$0.01$0.02$0.01$0.0136$0.016466
1604067240$0.01$0.02$0.01$0.0284$0.01646
1604067300$0.01$0.02$0.01$0.0157$0.01643
1604067360$0.01$0.02$0.01$0.0286$0.01645
1604067420$0.02$0.02$0.01$0.0138$0.016433
1604067480$0.01$0.02$0.01$0.0150$0.016429
1604067540$0.01$0.02$0.01$0.0172$0.016399
1604067600$0.01$0.02$0.01$0.0127$0.016401
1604067660$0.01$0.02$0.01$0.0126$0.016395
1604067720$0.01$0.02$0.01$0.0137$0.016377
1604067780$0.01$0.02$0.01$0.0251$0.016362
1604067840$0.01$0.02$0.01$0.0238$0.016344
1604067900$0.01$0.01$0.01$0.0166$0.016311
1604067960$0.02$0.02$0.01$0.01115$0.016256
1604068020$0.01$0.02$0.01$0.0140$0.016238
1604068080$0.02$0.02$0.01$0.0175$0.016213
1604068140$0.01$0.02$0.01$0.0228$0.016213
1604068200$0.01$0.02$0.01$0.0231$0.01621
1604068260$0.01$0.02$0.01$0.0175$0.016175
1604068320$0.01$0.02$0.01$0.0223$0.016169
1604068380$0.01$0.02$0.01$0.0194$0.016166
1604068440$0.02$0.02$0.01$0.01131$0.016124
1604068500$0.01$0.02$0.01$0.0224$0.016114
1604068560$0.01$0.02$0.01$0.01182$0.016036
1604068620$0.02$0.02$0.01$0.0139$0.016034
1604068680$0.01$0.02$0.01$0.0121$0.016027
1604068740$0.01$0.02$0.01$0.0116$0.016023
1604068800$0.01$0.02$0.01$0.0111$0.016019
1604068860$0.01$0.02$0.01$0.0194$0.016024
1604068920$0.01$0.02$0.01$0.0118$0.016019
1604068980$0.02$0.02$0.01$0.013$0.016019
1604069040$0.01$0.01$0.01$0.0136$0.016003
1604069100$0.01$0.01$0.01$0.015$0.016001
1604069160$0.01$0.02$0.01$0.0137$0.015986
1604069220$0.01$0.01$0.01$0.0136$0.015971
1604069280$0.01$0.01$0.01$0.0121$0.015962
1604069340$0.01$0.01$0.01$0.0127$0.01595
1604069400$0.01$0.01$0.01$0.0111$0.015945
1604069460$0.01$0.01$0.01$0.019$0.015941
1604069520$0.01$0.02$0.01$0.0129$0.015934
1604069580$0.01$0.02$0.01$0.0230$0.015922
1604069640$0.01$0.02$0.01$0.01200$0.015842
1604069700$0.02$0.02$0.01$0.0115$0.015841
1604069760$0.02$0.02$0.01$0.018$0.015842
1604069820$0.02$0.02$0.01$0.0161$0.015857
1604069880$0.01$0.02$0.01$0.0138$0.015847
1604069940$0.01$0.02$0.01$0.0220$0.015839
1604070000$0.01$0.02$0.01$0.017$0.015837
1604070060$0.02$0.02$0.01$0.0136$0.015837
1604070120$0.01$0.01$0.01$0.016$0.015835
1604070180$0.02$0.02$0.01$0.015$0.015834
1604070240$0.01$0.02$0.01$0.0116$0.01583
1604070300$0.02$0.02$0.01$0.0113$0.015828
1604070360$0.01$0.02$0.01$0.0124$0.015821
1604070420$0.02$0.02$0.01$0.0143$0.015831
1604070480$0.01$0.02$0.01$0.0129$0.015821
1604070540$0.01$0.01$0.01$0.011$0.01582
1604070600$0.01$0.02$0.01$0.029$0.015818
1604070660$0.02$0.02$0.01$0.01253$0.015719
1604070720$0.01$0.01$0.01$0.0172$0.015691
1604070780$0.01$0.01$0.01$0.011$0.01569
1604070840$0.01$0.01$0.01$0.0143$0.015674
1604070900$0.01$0.01$0.01$0.011$0.015673
1604070960$0.01$0.01$0.01$0.0111$0.015669
1604071020$0.01$0.01$0.01$0.0110$0.015665
1604071080$0.01$0.01$0.01$0.0165$0.015641
1604071140$0.01$0.01$0.01$0.012$0.01564
1604071200$0.01$0.01$0.01$0.015$0.015638
1604071260$0.01$0.01$0.01$0.0122$0.01563
1604071320$0.01$0.01$0.01$0.011$0.015629
1604071380$0.01$0.01$0.01$0.0120$0.015622
1604071440$0.01$0.02$0.01$0.0114$0.015617
1604071500$0.01$0.01$0.01$0.017$0.015615
1604071560$0.01$0.01$0.01$0.0112$0.01561
1604071620$0.01$0.01$0.01$0.012$0.015609
1604071680$0.01$0.01$0.01$0.0123$0.015601
1604071740$0.01$0.01$0.01$0.0118$0.015594
1604071800$0.01$0.01$0.01$0.011$0.015594
1604071860$0.01$0.01$0.01$0.0113$0.015589
1604071920$0.01$0.02$0.01$0.0134$0.015578
1604071980$0.01$0.01$0.01$0.0113$0.015573
1604072040$0.01$0.01$0.01$0.017$0.015571
1604072100$0.01$0.01$0.01$0.017$0.015568
1604072160$0.01$0.01$0.01$0.011$0.015568
1604072220$0.01$0.01$0.01$0.017$0.015565
1604072280$0.01$0.01$0.01$0.0112$0.015561
1604072340$0.01$0.01$0.01$0.012$0.01556
1604072400$0.01$0.01$0.01$0.011$0.01556
1604072460$0.01$0.01$0.01$0.011$0.015559
1604072520$0.01$0.01$0.01$0.013$0.015558
1604072640$0.01$0.01$0.01$0.011$0.015558
1604072700$0.01$0.01$0.01$0.011$0.015557
1604072820$0.01$0.01$0.01$0.0121$0.01555
1604072880$0.01$0.01$0.01$0.0133$0.015538
1604072940$0.01$0.01$0.01$0.011$0.015537
1604073000$0.01$0.01$0.01$0.011$0.015537
1604073060$0.01$0.01$0.01$0.0135$0.015524
1604073120$0.01$0.01$0.01$0.012$0.015523
1604073180$0.01$0.01$0.01$0.011$0.015523
1604073300$0.01$0.01$0.01$0.013$0.015522
1604073360$0.01$0.01$0.01$0.015$0.01552
1604073420$0.01$0.01$0.01$0.012$0.01552
1604073540$0.01$0.01$0.01$0.0126$0.01551
1604073600$0.01$0.01$0.01$0.015$0.015508
1604073660$0.01$0.01$0.01$0.0187$0.015477
1604073720$0.01$0.01$0.01$0.0112$0.015473
1604073780$0.01$0.01$0.01$0.011$0.015472
1604073840$0.01$0.01$0.01$0.017$0.01547
1604073900$0.01$0.01$0.01$0.016$0.015468
1604073960$0.01$0.01$0.01$0.011$0.015467
1604074020$0.01$0.01$0.01$0.011$0.015467
1604074080$0.01$0.01$0.01$0.018$0.015464
1604074140$0.01$0.02$0.01$0.0221$0.015457
1604074320$0.01$0.01$0.01$0.013$0.015456
1604074380$0.01$0.01$0.01$0.011$0.015456
1604074440$0.01$0.01$0.01$0.011$0.015456
1604074500$0.01$0.01$0.01$0.0117$0.01545
1604074560$0.01$0.01$0.01$0.0113$0.015445
1604074680$0.01$0.01$0.01$0.0110$0.015442
1604074740$0.01$0.02$0.01$0.0227$0.015435
1604074800$0.01$0.01$0.01$0.0115$0.01543
1604074860$0.01$0.01$0.01$0.011$0.01543
1604074920$0.01$0.01$0.01$0.012$0.015429
1604075040$0.01$0.01$0.01$0.017$0.015426
1604075100$0.01$0.01$0.01$0.011$0.015426
1604075160$0.01$0.02$0.01$0.0236$0.015419
1604075340$0.01$0.01$0.01$0.011$0.015418
1604075460$0.01$0.01$0.01$0.0112$0.015414
1604075520$0.01$0.01$0.01$0.011$0.015414
1604075580$0.02$0.02$0.02$0.028$0.015416
1604075640$0.01$0.02$0.01$0.0212$0.015418
1604075700$0.01$0.01$0.01$0.013$0.015417
1604075760$0.01$0.01$0.01$0.012$0.015417
1604075820$0.01$0.01$0.01$0.011$0.015416
1604075880$0.01$0.01$0.01$0.011$0.015416
1604075940$0.01$0.01$0.01$0.011$0.015416
1604076000$0.01$0.01$0.01$0.013$0.015415
1604076060$0.01$0.01$0.01$0.011$0.015414
1604076240$0.01$0.01$0.01$0.012$0.015414
1604076300$0.01$0.01$0.01$0.015$0.015412
1604076420$0.01$0.01$0.01$0.011$0.015411
1604076480$0.01$0.01$0.01$0.0125$0.015403
1604076540$0.01$0.01$0.01$0.016$0.015401
1604076660$0.01$0.01$0.01$0.012$0.0154
1604076720$0.01$0.01$0.01$0.019$0.015397
1604076780$0.01$0.01$0.01$0.016$0.015395
1604076840$0.01$0.01$0.01$0.019$0.015392
1604076900$0.01$0.01$0.01$0.014$0.01539
1604076960$0.01$0.01$0.01$0.011$0.01539
1604077080$0.01$0.01$0.01$0.015$0.015388
1604077140$0.01$0.01$0.01$0.0124$0.01538
1604077200$0.01$0.01$0.01$0.016$0.015378
1604077260$0.01$0.01$0.01$0.0162$0.015357
1604077320$0.01$0.01$0.01$0.013$0.015356
1604077380$0.01$0.02$0.01$0.0118$0.015359
1604077440$0.01$0.01$0.01$0.011$0.015359
1604077500$0.01$0.01$0.01$0.012$0.015358
1604077620$0.01$0.01$0.01$0.012$0.015357
1604077680$0.01$0.01$0.01$0.0123$0.01535
1604077740$0.01$0.01$0.01$0.0121$0.015343
1604077800$0.01$0.01$0.01$0.015$0.015341
1604077860$0.01$0.01$0.01$0.0153$0.015323
1604077920$0.01$0.01$0.01$0.0143$0.015309
1604077980$0.01$0.01$0.01$0.013$0.015308
1604078040$0.01$0.01$0.01$0.0110$0.015304
1604078100$0.01$0.01$0.01$0.017$0.015302
1604078220$0.01$0.01$0.01$0.01150$0.015253
1604078280$0.01$0.01$0.01$0.015$0.015251
1604078340$0.01$0.01$0.01$0.012$0.01525
1604078400$0.01$0.01$0.01$0.018$0.015248
1604078460$0.01$0.01$0.01$0.012$0.015247
1604078520$0.01$0.01$0.01$0.011$0.015247
1604078700$0.01$0.01$0.01$0.016$0.015245
1604078760$0.01$0.01$0.01$0.013$0.015244
1604078820$0.01$0.01$0.01$0.015$0.015242
1604078880$0.01$0.01$0.01$0.015$0.01524
1604079000$0.01$0.01$0.01$0.014$0.015239
1604079120$0.01$0.01$0.01$0.019$0.015236
1604079180$0.01$0.01$0.01$0.011$0.015236
1604079300$0.01$0.01$0.01$0.012$0.015235
1604079480$0.01$0.01$0.01$0.017$0.015233
1604079540$0.01$0.01$0.01$0.015$0.015231
1604079600$0.01$0.01$0.01$0.0166$0.01521
1604079660$0.01$0.01$0.01$0.019$0.015207
1604079780$0.01$0.01$0.01$0.011$0.015207
1604079840$0.01$0.01$0.01$0.017$0.015205
1604079960$0.01$0.01$0.01$0.012$0.015204
1604080020$0.01$0.01$0.01$0.0114$0.0152
1604080080$0.01$0.01$0.01$0.011$0.015199
1604080140$0.01$0.01$0.01$0.011$0.015199
1604080200$0.01$0.01$0.01$0.0117$0.015193
1604080320$0.01$0.01$0.01$0.011$0.015193
1604080380$0.01$0.01$0.01$0.0115$0.015188
1604080440$0.01$0.01$0.01$0.0114$0.015184
1604080500$0.01$0.01$0.01$0.0117$0.015178
1604080560$0.01$0.01$0.01$0.018$0.015176
1604080680$0.01$0.01$0.01$0.012$0.015175
1604080740$0.01$0.01$0.01$0.0115$0.015171
1604080860$0.01$0.01$0.01$0.011$0.01517
1604081160$0.01$0.01$0.01$0.0112$0.015166
1604081520$0.01$0.01$0.01$0.012$0.015166
1604081580$0.01$0.01$0.01$0.011$0.015166
1604081640$0.01$0.01$0.01$0.014$0.015164
1604081700$0.01$0.01$0.01$0.011$0.015164
1604081760$0.01$0.01$0.01$0.014$0.015163
1604081820$0.01$0.01$0.01$0.0158$0.015144
1604081880$0.01$0.01$0.01$0.0113$0.01514
1604081940$0.01$0.01$0.01$0.011$0.01514
1604082120$0.01$0.01$0.01$0.0141$0.015127
1604082180$0.01$0.01$0.01$0.011$0.015127
1604082300$0.01$0.01$0.01$0.011$0.015127
1604082360$0.01$0.01$0.01$0.011$0.015126
1604082420$0.01$0.01$0.01$0.011$0.015126
1604082540$0.01$0.01$0.01$0.0110$0.015123
1604082600$0.01$0.01$0.01$0.0121$0.015116
1604082720$0.01$0.01$0.01$0.016$0.015115
1604082840$0.01$0.01$0.01$0.011$0.015114
1604082900$0.01$0.01$0.01$0.0110$0.015111
1604082960$0.01$0.01$0.01$0.012$0.015111
1604083020$0.01$0.01$0.01$0.012$0.01511
1604083080$0.01$0.01$0.01$0.019$0.015107
1604083200$0.01$0.01$0.01$0.012$0.015106
1604083320$0.01$0.01$0.01$0.011$0.015106
1604083380$0.01$0.01$0.01$0.0120$0.0151
1604083500$0.01$0.01$0.01$0.0110$0.015097
1604083560$0.01$0.01$0.01$0.015$0.015095
1604083620$0.01$0.01$0.01$0.0117$0.01509
1604083680$0.01$0.01$0.01$0.011$0.01509
1604083740$0.01$0.01$0.01$0.013$0.015089
1604083800$0.01$0.01$0.01$0.018$0.015087
1604083860$0.01$0.01$0.01$0.017$0.015084
1604083980$0.01$0.01$0.01$0.017$0.015082
1604084040$0.01$0.01$0.01$0.011$0.015082
1604084100$0.01$0.01$0.01$0.012$0.015081
1604084160$0.01$0.01$0.01$0.015$0.01508
1604084220$0.01$0.01$0.01$0.017$0.015078
1604084280$0.01$0.01$0.01$0.015$0.015076
1604084340$0.01$0.01$0.01$0.0120$0.01507
1604084400$0.01$0.01$0.01$0.0113$0.015066
1604084460$0.01$0.01$0.01$0.0115$0.015062
1604084580$0.01$0.01$0.01$0.018$0.015059
1604084640$0.01$0.01$0.01$0.011$0.015059
1604084700$0.01$0.01$0.01$0.011$0.015058
1604084760$0.01$0.01$0.01$0.0140$0.015046
1604084820$0.01$0.01$0.01$0.0122$0.01504
1604085000$0.01$0.01$0.01$0.0119$0.015034
1604085060$0.01$0.01$0.01$0.015$0.015033
1604085120$0.01$0.01$0.01$0.0117$0.015027
1604085180$0.01$0.01$0.01$0.011$0.015027
1604085240$0.01$0.01$0.01$0.017$0.015025
1604085300$0.01$0.01$0.01$0.018$0.015023
1604085360$0.01$0.01$0.01$0.015$0.015021
1604085540$0.01$0.01$0.01$0.012$0.015021
1604085600$0.01$0.01$0.01$0.0110$0.015018
1604085660$0.01$0.01$0.01$0.012$0.015017
1604085780$0.01$0.01$0.01$0.012$0.015016
1604085840$0.01$0.01$0.01$0.015$0.015015
1604086140$0.01$0.01$0.01$0.012$0.015014
1604086200$0.01$0.01$0.01$0.014$0.015013
1604086320$0.01$0.01$0.01$0.013$0.015012
1604086380$0.01$0.01$0.01$0.0137$0.015001
1604086500$0.01$0.01$0.01$0.0113$0.014997
1604086560$0.01$0.01$0.01$0.015$0.014996
1604086680$0.01$0.01$0.01$0.011$0.014996
1604086740$0.01$0.01$0.01$0.0112$0.014992
1604086800$0.01$0.01$0.01$0.0115$0.014988
1604086860$0.01$0.01$0.01$0.013$0.014987
1604086920$0.01$0.01$0.01$0.0112$0.014983
1604086980$0.01$0.01$0.01$0.017$0.014981
1604087040$0.01$0.01$0.01$0.011$0.014981
1604087100$0.01$0.01$0.01$0.0174$0.014959
1604087220$0.01$0.01$0.01$0.015$0.014958
1604087280$0.01$0.01$0.01$0.0121$0.014952
1604087340$0.01$0.01$0.01$0.0112$0.014948
1604087460$0.01$0.01$0.01$0.0141$0.014936
1604087580$0.01$0.01$0.01$0.012$0.014936
1604087640$0.01$0.01$0.01$0.011$0.014936
1604087700$0.01$0.01$0.01$0.012$0.014935
1604087760$0.01$0.01$0.01$0.011$0.014935
1604087820$0.01$0.01$0.01$0.017$0.014933
1604087940$0.01$0.01$0.01$0.014$0.014931