AAPL7Jan22P170.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL7Jan22P170.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$0.48$0.52$0.42$0.4318$0.473888
1640961060$0.38$0.40$0.38$0.4013$0.439354
1640961120$0.40$0.47$0.40$0.47452$0.419378
1640961180$0.44$0.47$0.44$0.4716$0.420621
1640961240$0.45$0.45$0.44$0.4420$0.421425
1640961300$0.43$0.44$0.43$0.4471$0.423644
1640961360$0.46$0.46$0.46$0.46113$0.429487
1640961420$0.46$0.46$0.46$0.4611$0.429957
1640961480$0.45$0.45$0.44$0.4513$0.430178
1640961540$0.46$0.47$0.44$0.47100$0.433688
1640961600$0.45$0.45$0.45$0.4519$0.434054
1640961660$0.45$0.45$0.43$0.432$0.434068
1640961720$0.45$0.45$0.44$0.4410$0.434207
1640961780$0.41$0.42$0.41$0.4193$0.43185
1640961840$0.42$0.42$0.42$0.426$0.431776
1640961900$0.43$0.43$0.43$0.432$0.431772
1640961960$0.43$0.44$0.43$0.447$0.43178
1640962020$0.47$0.47$0.46$0.467$0.431993
1640962080$0.46$0.47$0.45$0.4613$0.432363
1640962140$0.47$0.47$0.44$0.4432$0.432996
1640962200$0.44$0.44$0.44$0.441$0.433002
1640962260$0.45$0.46$0.45$0.4697$0.435125
1640962320$0.45$0.45$0.45$0.455$0.435191
1640962380$0.46$0.47$0.46$0.4768$0.437174
1640962440$0.47$0.47$0.45$0.4557$0.437841
1640962500$0.43$0.44$0.43$0.442$0.437836
1640962560$0.45$0.45$0.44$0.4412$0.437873
1640962620$0.45$0.47$0.45$0.4634$0.438462
1640962680$0.46$0.47$0.46$0.4711$0.438651
1640962740$0.47$0.48$0.46$0.4614$0.438953
1640962800$0.46$0.47$0.45$0.4739$0.439528
1640962860$0.47$0.49$0.47$0.4813$0.439963
1640962920$0.49$0.53$0.49$0.5140$0.44175
1640962980$0.51$0.51$0.49$0.5066$0.444529
1640963040$0.50$0.50$0.49$0.493$0.444628
1640963100$0.50$0.51$0.48$0.4915$0.445123
1640963160$0.49$0.49$0.48$0.497$0.445319
1640963220$0.49$0.49$0.47$0.476$0.445444
1640963280$0.45$0.45$0.44$0.4511$0.445444
1640963340$0.46$0.47$0.46$0.475$0.445511
1640963400$0.47$0.47$0.47$0.4722$0.44586
1640963460$0.46$0.46$0.45$0.4526$0.445966
1640963520$0.44$0.44$0.44$0.4419$0.445895
1640963580$0.45$0.45$0.43$0.443$0.445884
1640963640$0.45$0.45$0.44$0.444$0.445876
1640963700$0.42$0.42$0.41$0.412$0.445837
1640963760$0.42$0.42$0.42$0.423$0.445789
1640963820$0.41$0.41$0.40$0.4028$0.445015
1640963880$0.39$0.39$0.39$0.3955$0.44322
1640963940$0.39$0.39$0.38$0.3915$0.442716
1640964060$0.39$0.40$0.39$0.3956$0.441047
1640964120$0.40$0.40$0.38$0.384$0.440919
1640964240$0.41$0.41$0.41$0.411$0.440902
1640964300$0.41$0.41$0.40$0.4034$0.440295
1640964360$0.39$0.39$0.38$0.3938$0.439247
1640964480$0.40$0.40$0.40$0.403$0.439183
1640964540$0.40$0.40$0.40$0.404$0.439098
1640964600$0.40$0.41$0.40$0.41105$0.437502
1640964840$0.43$0.43$0.42$0.423$0.437485
1640964900$0.41$0.41$0.41$0.411$0.437471
1640964960$0.39$0.39$0.39$0.391$0.437447
1640965080$0.42$0.42$0.42$0.422$0.437429
1640965140$0.41$0.41$0.41$0.412$0.437401
1640965200$0.40$0.40$0.40$0.402$0.437363
1640965260$0.41$0.41$0.41$0.412$0.437335
1640965320$0.40$0.40$0.40$0.403$0.437278
1640965380$0.40$0.40$0.40$0.401$0.437259
1640965440$0.40$0.40$0.38$0.3889$0.434417
1640965500$0.38$0.38$0.38$0.3818$0.434391
1640965620$0.38$0.39$0.38$0.3914$0.434069
1640965740$0.40$0.40$0.40$0.404$0.434003
1640966040$0.37$0.37$0.37$0.371$0.433973
1640966160$0.38$0.38$0.37$0.373$0.433891
1640966220$0.36$0.37$0.36$0.373$0.433789
1640966280$0.36$0.38$0.36$0.387$0.433601
1640966400$0.37$0.37$0.37$0.373$0.43351
1640966460$0.38$0.38$0.38$0.387$0.433333
1640966580$0.37$0.38$0.37$0.387$0.433128
1640966760$0.37$0.37$0.37$0.373$0.433039
1640966880$0.40$0.40$0.40$0.401$0.433024
1640966940$0.39$0.39$0.37$0.37162$0.428853
1640967000$0.39$0.40$0.38$0.40114$0.42699
1640967060$0.40$0.40$0.37$0.3737$0.426449
1640967180$0.38$0.38$0.37$0.3725$0.425956
1640967300$0.39$0.39$0.38$0.384$0.42589
1640967360$0.38$0.38$0.38$0.383$0.425834
1640967540$0.38$0.38$0.38$0.381$0.425816
1640967660$0.38$0.38$0.38$0.385$0.425723
1640967720$0.38$0.38$0.38$0.383$0.425668
1640967780$0.37$0.37$0.37$0.371$0.425645
1640967900$0.37$0.37$0.37$0.373$0.425578
1640967960$0.36$0.36$0.36$0.3611$0.425288
1640968020$0.36$0.36$0.36$0.368$0.42508
1640968080$0.36$0.36$0.35$0.353$0.424998
1640968200$0.36$0.36$0.35$0.3518$0.424466
1640968260$0.36$0.36$0.36$0.368$0.424262
1640968320$0.36$0.36$0.36$0.3610$0.424009
1640968380$0.36$0.36$0.35$0.3612$0.423669
1640968440$0.36$0.37$0.36$0.3721$0.423153
1640968500$0.37$0.37$0.37$0.379$0.422967
1640968560$0.37$0.37$0.37$0.373$0.422906
1640968680$0.38$0.38$0.38$0.3817$0.422625
1640968740$0.38$0.38$0.38$0.382$0.422593
1640968860$0.37$0.37$0.37$0.374$0.422512
1640968980$0.38$0.38$0.37$0.3726$0.422001
1640969040$0.37$0.37$0.37$0.37100$0.420098
1640969100$0.37$0.37$0.37$0.376$0.419989
1640969220$0.37$0.37$0.37$0.373$0.419934
1640969280$0.36$0.36$0.36$0.3686$0.418111
1640969340$0.36$0.36$0.36$0.361$0.418091
1640969400$0.37$0.37$0.37$0.3733$0.417536
1640969460$0.38$0.39$0.38$0.3951$0.416965
1640969580$0.39$0.39$0.38$0.396$0.416903
1640969640$0.39$0.39$0.39$0.391$0.416893
1640969700$0.38$0.39$0.38$0.399$0.41679
1640969760$0.39$0.39$0.38$0.388$0.416697
1640969820$0.40$0.41$0.40$0.412$0.416689
1640969940$0.39$0.39$0.39$0.391$0.41668
1640970000$0.39$0.39$0.39$0.397$0.416616
1640970120$0.38$0.38$0.37$0.373$0.416576
1640970180$0.38$0.38$0.38$0.385$0.416514
1640970300$0.38$0.38$0.38$0.382$0.416489
1640970360$0.38$0.39$0.38$0.395$0.416441
1640970420$0.38$0.38$0.38$0.3810$0.416318
1640970540$0.39$0.39$0.39$0.391$0.41631
1640970600$0.39$0.39$0.39$0.392$0.416292
1640970660$0.39$0.39$0.39$0.3910$0.416204
1640970780$0.39$0.39$0.38$0.39117$0.415199
1640970840$0.38$0.39$0.38$0.397$0.415139
1640970900$0.39$0.39$0.39$0.391$0.415131
1640970960$0.39$0.40$0.39$0.3982$0.414583
1640971020$0.39$0.40$0.39$0.409$0.414536
1640971080$0.40$0.41$0.40$0.41115$0.414095
1640971200$0.41$0.41$0.40$0.4010$0.414067
1640971260$0.40$0.40$0.40$0.405$0.414046
1640971320$0.41$0.41$0.40$0.41503$0.41351
1640971380$0.40$0.40$0.40$0.409$0.413479
1640971440$0.40$0.40$0.38$0.3915$0.413379
1640971500$0.39$0.39$0.38$0.3813$0.413285
1640971560$0.38$0.38$0.37$0.3750$0.412805
1640971620$0.38$0.38$0.38$0.3820$0.412638
1640971740$0.38$0.39$0.38$0.387$0.412588
1640971800$0.39$0.39$0.38$0.39104$0.412003
1640971860$0.38$0.38$0.38$0.382$0.411988
1640971920$0.38$0.38$0.38$0.381$0.41198
1640971980$0.39$0.39$0.39$0.393$0.411964
1640972040$0.39$0.39$0.39$0.395$0.411936
1640972280$0.36$0.36$0.36$0.361$0.411924
1640972340$0.35$0.36$0.35$0.3630$0.411494
1640972400$0.36$0.36$0.36$0.361$0.411482
1640972520$0.36$0.36$0.36$0.368$0.411381
1640972580$0.36$0.36$0.36$0.3632$0.410984
1640972700$0.36$0.36$0.36$0.362$0.410959
1640972760$0.36$0.37$0.36$0.3721$0.410704
1640972820$0.37$0.37$0.37$0.371$0.410694
1640972940$0.37$0.37$0.37$0.3717$0.410529
1640973060$0.38$0.38$0.37$0.38251$0.408796
1640973120$0.38$0.38$0.37$0.37260$0.407196
1640973180$0.37$0.37$0.37$0.371$0.407188
1640973240$0.38$0.38$0.38$0.3853$0.406884
1640973540$0.36$0.36$0.36$0.3611$0.406776
1640973660$0.37$0.37$0.37$0.372$0.40676
1640973780$0.36$0.36$0.36$0.3614$0.406623
1640973840$0.36$0.36$0.35$0.3545$0.406181
1640973900$0.35$0.36$0.35$0.3657$0.405544
1640973960$0.35$0.35$0.35$0.351$0.405532
1640974020$0.35$0.35$0.35$0.352$0.405509
1640974080$0.36$0.36$0.36$0.36200$0.403715
1640974140$0.36$0.36$0.36$0.366$0.403664
1640974200$0.35$0.35$0.35$0.351$0.403653
1640974380$0.35$0.35$0.35$0.352$0.403632
1640974500$0.36$0.36$0.35$0.3530$0.403366
1640974560$0.34$0.34$0.34$0.346$0.403292
1640974620$0.34$0.34$0.34$0.341$0.403279
1640974740$0.35$0.35$0.35$0.351$0.403269
1640974800$0.35$0.35$0.35$0.353$0.403238
1640974920$0.34$0.34$0.34$0.342$0.403213
1640974980$0.34$0.34$0.34$0.341$0.403201
1640975040$0.35$0.35$0.35$0.35100$0.402183
1640975100$0.34$0.34$0.34$0.342$0.402159
1640975160$0.33$0.34$0.33$0.345$0.402096
1640975220$0.33$0.34$0.33$0.34105$0.400687
1640975280$0.33$0.34$0.33$0.342$0.400662
1640975340$0.32$0.33$0.32$0.337$0.400568
1640975460$0.34$0.34$0.34$0.347$0.400489
1640975640$0.31$0.31$0.31$0.311$0.400472
1640975700$0.32$0.32$0.32$0.3221$0.400158
1640975820$0.33$0.33$0.33$0.3315$0.399962
1640975880$0.32$0.32$0.32$0.3210$0.399814
1640975940$0.33$0.33$0.32$0.336$0.399729
1640976000$0.33$0.33$0.33$0.331$0.399717
1640976120$0.34$0.34$0.33$0.339$0.399616
1640976180$0.34$0.34$0.34$0.342$0.399594
1640976240$0.33$0.35$0.33$0.354$0.39955
1640976300$0.35$0.35$0.35$0.355$0.399504
1640976420$0.35$0.35$0.35$0.352$0.399486
1640976540$0.35$0.35$0.34$0.358$0.399411
1640976600$0.36$0.36$0.36$0.3615$0.399303
1640976720$0.35$0.35$0.35$0.355$0.399257
1640976840$0.35$0.35$0.35$0.353$0.39923
1640976900$0.36$0.36$0.34$0.348$0.399153
1640977020$0.35$0.35$0.35$0.352$0.399135
1640977200$0.36$0.36$0.35$0.3530$0.398914
1640977260$0.36$0.36$0.35$0.3542$0.398547
1640977320$0.35$0.36$0.35$0.364$0.398518
1640977500$0.35$0.35$0.35$0.3533$0.398231
1640977620$0.35$0.35$0.35$0.3533$0.397947
1640977680$0.36$0.36$0.36$0.3631$0.397739
1640977740$0.36$0.36$0.36$0.3619$0.397612
1640977800$0.36$0.36$0.36$0.3619$0.397486
1640977860$0.36$0.36$0.36$0.361$0.39748
1640977920$0.36$0.37$0.36$0.36105$0.396886
1640978040$0.37$0.37$0.37$0.372$0.396877
1640978100$0.35$0.35$0.35$0.354$0.396845
1640978160$0.37$0.37$0.36$0.364$0.396821
1640978220$0.37$0.37$0.37$0.371$0.396816
1640978280$0.37$0.37$0.37$0.374$0.396798
1640978400$0.37$0.37$0.37$0.371$0.396793
1640978520$0.37$0.37$0.37$0.37107$0.396308
1640978580$0.37$0.37$0.37$0.375$0.396286
1640978640$0.37$0.37$0.37$0.372$0.396277
1640978700$0.38$0.38$0.37$0.3828$0.396197
1640978760$0.38$0.38$0.36$0.3651$0.395954
1640978820$0.37$0.37$0.37$0.376$0.395928
1640978880$0.36$0.36$0.36$0.3610$0.395868
1640978940$0.37$0.37$0.37$0.371$0.395864
1640979000$0.36$0.36$0.36$0.368$0.395817
1640979060$0.36$0.36$0.35$0.3533$0.395615
1640979120$0.34$0.35$0.34$0.355$0.395574
1640979180$0.34$0.35$0.34$0.34127$0.394444
1640979300$0.35$0.35$0.34$0.342$0.394428
1640979360$0.35$0.35$0.35$0.3513$0.394335
1640979420$0.36$0.36$0.36$0.3610$0.39428
1640979540$0.34$0.34$0.34$0.342$0.394262
1640979600$0.34$0.35$0.34$0.352$0.394247
1640979720$0.34$0.34$0.34$0.341$0.394238
1640979780$0.33$0.34$0.33$0.347$0.394169
1640979840$0.33$0.33$0.33$0.331$0.394159
1640979900$0.34$0.34$0.34$0.3441$0.393804
1640979960$0.34$0.34$0.33$0.3312$0.393685
1640980020$0.33$0.34$0.33$0.34202$0.391702
1640980080$0.33$0.33$0.33$0.332$0.391683
1640980140$0.33$0.33$0.33$0.331$0.391673
1640980200$0.33$0.34$0.33$0.33105$0.390728
1640980260$0.33$0.33$0.33$0.33120$0.389642
1640980320$0.34$0.34$0.34$0.34201$0.388198
1640980380$0.33$0.33$0.33$0.334$0.388164
1640980440$0.33$0.33$0.33$0.3325$0.387954
1640980500$0.33$0.33$0.33$0.3330$0.387705
1640980560$0.34$0.34$0.34$0.3428$0.387514
1640980680$0.35$0.35$0.35$0.35250$0.386219
1640980740$0.35$0.37$0.34$0.34156$0.385774
1640980800$0.32$0.32$0.32$0.321$0.385765
1640980920$0.32$0.33$0.32$0.337$0.385704
1640980980$0.33$0.33$0.33$0.332$0.385689
1640981040$0.33$0.34$0.33$0.344$0.385662
1640981100$0.33$0.33$0.33$0.3315$0.385549
1640981160$0.33$0.33$0.33$0.3310$0.385475
1640981220$0.34$0.34$0.34$0.3415$0.385383
1640981340$0.32$0.33$0.32$0.338$0.385322
1640981400$0.33$0.33$0.33$0.332$0.385308
1640981460$0.33$0.33$0.33$0.335$0.385271
1640981520$0.33$0.33$0.33$0.331$0.385263
1640981580$0.34$0.34$0.34$0.3421$0.385136
1640981640$0.33$0.34$0.33$0.344$0.385108
1640981700$0.33$0.34$0.33$0.3414$0.385011
1640981760$0.33$0.33$0.33$0.331$0.385003
1640981880$0.33$0.33$0.33$0.331$0.384996
1640981940$0.33$0.33$0.33$0.33171$0.383772
1640982000$0.33$0.33$0.33$0.3321$0.383626
1640982120$0.34$0.34$0.33$0.3459$0.383243
1640982180$0.32$0.33$0.32$0.3332$0.383011
1640982360$0.34$0.34$0.34$0.3412$0.382945
1640982480$0.33$0.33$0.33$0.332$0.382932
1640982540$0.34$0.34$0.34$0.343$0.382915
1640982600$0.33$0.33$0.33$0.3310$0.382848
1640982720$0.34$0.35$0.34$0.3523$0.382741
1640982780$0.35$0.35$0.35$0.3548$0.382542
1640982840$0.36$0.36$0.35$0.354$0.382527
1640982900$0.36$0.36$0.36$0.361$0.382524
1640982960$0.36$0.36$0.35$0.359$0.382492
1640983080$0.36$0.36$0.36$0.3683$0.382258
1640983140$0.37$0.37$0.36$0.36109$0.38197
1640983200$0.35$0.35$0.35$0.3550$0.381774
1640983260$0.34$0.35$0.34$0.353$0.381761
1640983320$0.35$0.35$0.34$0.3493$0.381401
1640983380$0.35$0.35$0.35$0.3533$0.381276
1640983440$0.35$0.35$0.34$0.3434$0.381109
1640983500$0.33$0.34$0.33$0.342$0.381098
1640983560$0.33$0.34$0.33$0.33101$0.380566
1640983620$0.34$0.34$0.33$0.34119$0.379998
1640983680$0.34$0.34$0.33$0.3437$0.379819
1640983740$0.34$0.34$0.33$0.34171$0.379039
1640983800$0.34$0.36$0.34$0.3565$0.37881
1640983860$0.37$0.39$0.37$0.39103$0.378784
1640983920$0.39$0.39$0.38$0.398$0.378789
1640983980$0.39$0.40$0.39$0.39441$0.379584
1640984040$0.39$0.41$0.39$0.40111$0.379832
1640984100$0.40$0.40$0.40$0.4010$0.379853
1640984160$0.40$0.41$0.39$0.41538$0.380463
1640984220$0.41$0.41$0.40$0.4037$0.380563
1640984280$0.40$0.41$0.40$0.4069$0.380749
1640984340$0.41$0.42$0.41$0.4244$0.380902