AAPL7Jan22P170.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL7Jan22P170.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.34$0.34$0.30$0.30117$0.313846
1641220260$0.31$0.31$0.23$0.25273$0.285948
1641220320$0.24$0.25$0.21$0.22190$0.269068
1641220380$0.23$0.24$0.23$0.24330$0.255923
1641220440$0.23$0.24$0.23$0.23179$0.252828
1641220500$0.23$0.24$0.20$0.20433$0.239763
1641220560$0.20$0.20$0.16$0.18374$0.226181
1641220620$0.17$0.17$0.15$0.1545$0.224549
1641220680$0.15$0.16$0.15$0.15175$0.218577
1641220740$0.16$0.16$0.14$0.16191$0.213133
1641220800$0.15$0.15$0.14$0.1526$0.212348
1641220860$0.14$0.15$0.13$0.1591$0.209727
1641220920$0.15$0.15$0.14$0.1490$0.207402
1641220980$0.14$0.15$0.13$0.1518$0.206939
1641221040$0.15$0.15$0.12$0.1477$0.20486
1641221100$0.14$0.15$0.14$0.1442$0.203874
1641221160$0.14$0.15$0.14$0.1550$0.202761
1641221220$0.15$0.15$0.14$0.15241$0.198259
1641221280$0.14$0.16$0.14$0.15103$0.19666
1641221340$0.16$0.17$0.16$0.1670$0.19599
1641221400$0.16$0.18$0.16$0.1633$0.19567
1641221460$0.16$0.16$0.15$0.1551$0.195048
1641221520$0.16$0.17$0.15$0.1716$0.194889
1641221580$0.17$0.17$0.16$0.1773$0.194139
1641221640$0.16$0.17$0.15$0.1527$0.193924
1641221700$0.16$0.17$0.15$0.1545$0.193398
1641221760$0.15$0.15$0.12$0.131,266$0.176532
1641221820$0.14$0.14$0.12$0.12137$0.175171
1641221880$0.12$0.13$0.12$0.1322$0.174965
1641221940$0.14$0.15$0.14$0.157$0.174916
1641222000$0.15$0.15$0.14$0.1534$0.174699
1641222060$0.14$0.14$0.13$0.1437$0.174377
1641222120$0.14$0.14$0.14$0.1416$0.174265
1641222180$0.13$0.13$0.12$0.13135$0.173065
1641222240$0.12$0.13$0.12$0.1322$0.172873
1641222300$0.15$0.15$0.13$0.1313$0.172808
1641222360$0.13$0.14$0.13$0.142$0.172793
1641222420$0.13$0.14$0.13$0.1414$0.172683
1641222480$0.14$0.15$0.13$0.14230$0.171257
1641222600$0.14$0.14$0.13$0.1322$0.171105
1641222660$0.13$0.14$0.13$0.1434$0.170854
1641222720$0.15$0.15$0.14$0.1418$0.170752
1641222780$0.15$0.15$0.14$0.144$0.170735
1641222840$0.14$0.14$0.13$0.1330$0.170547
1641222900$0.13$0.14$0.13$0.1422$0.170422
1641222960$0.14$0.14$0.13$0.1414$0.170325
1641223020$0.13$0.15$0.13$0.1442$0.17012
1641223080$0.14$0.14$0.14$0.146$0.170087
1641223140$0.14$0.14$0.14$0.145$0.17006
1641223200$0.13$0.14$0.13$0.1424$0.169925
1641223260$0.13$0.14$0.13$0.133$0.169905
1641223320$0.15$0.15$0.13$0.1319$0.169785
1641223380$0.14$0.14$0.14$0.1411$0.169726
1641223440$0.13$0.13$0.13$0.1310$0.169654
1641223500$0.14$0.14$0.14$0.145$0.169627
1641223560$0.13$0.13$0.13$0.133$0.169606
1641223620$0.13$0.14$0.13$0.1415$0.169514
1641223680$0.13$0.14$0.13$0.1449$0.169175
1641223800$0.14$0.15$0.13$0.1556$0.168885
1641223860$0.14$0.14$0.13$0.135$0.168854
1641223980$0.14$0.14$0.14$0.141$0.168849
1641224040$0.14$0.14$0.13$0.1326$0.168681
1641224100$0.14$0.14$0.13$0.1320$0.168565
1641224160$0.13$0.13$0.13$0.132$0.168552
1641224220$0.13$0.13$0.13$0.132$0.168539
1641224280$0.13$0.13$0.13$0.13114$0.167788
1641224340$0.13$0.14$0.13$0.1438$0.167547
1641224400$0.14$0.14$0.13$0.13107$0.166889
1641224460$0.14$0.14$0.13$0.1331$0.166701
1641224520$0.13$0.14$0.13$0.1323$0.166595
1641224640$0.13$0.14$0.13$0.143$0.16658
1641224700$0.13$0.14$0.13$0.1442$0.166394
1641224760$0.13$0.14$0.13$0.1326$0.166264
1641224820$0.14$0.14$0.13$0.1365$0.165907
1641224880$0.14$0.14$0.14$0.141$0.165903
1641224940$0.14$0.14$0.14$0.141$0.165899
1641225060$0.13$0.14$0.13$0.1420$0.165799
1641225120$0.14$0.14$0.14$0.143$0.165787
1641225180$0.14$0.14$0.14$0.142$0.165779
1641225240$0.13$0.13$0.12$0.1290$0.165141
1641225300$0.13$0.13$0.12$0.1328$0.164975
1641225360$0.13$0.13$0.13$0.131$0.16497
1641225480$0.13$0.13$0.13$0.131$0.164964
1641225540$0.12$0.13$0.12$0.133$0.164946
1641225600$0.13$0.13$0.12$0.12528$0.161681
1641225660$0.13$0.13$0.13$0.131$0.161676
1641225720$0.14$0.14$0.13$0.134$0.161662
1641225960$0.12$0.12$0.12$0.121$0.161656
1641226020$0.13$0.13$0.13$0.132$0.161647
1641226140$0.13$0.14$0.13$0.145$0.16163
1641226260$0.14$0.14$0.14$0.143$0.16162
1641226320$0.13$0.13$0.13$0.139$0.161579
1641226500$0.12$0.13$0.12$0.132$0.161568
1641226620$0.12$0.13$0.12$0.136$0.161534
1641226680$0.13$0.13$0.13$0.131$0.161529
1641226740$0.13$0.13$0.13$0.132$0.16152
1641226800$0.12$0.13$0.11$0.13351$0.159503
1641226860$0.13$0.13$0.12$0.1215$0.159429
1641227040$0.12$0.12$0.12$0.1245$0.159186
1641227100$0.11$0.11$0.11$0.1159$0.158793
1641227160$0.10$0.11$0.10$0.116$0.158746
1641227220$0.10$0.10$0.10$0.103$0.158723
1641227280$0.10$0.10$0.10$0.10128$0.157722
1641227340$0.11$0.11$0.10$0.1017$0.157613
1641227400$0.11$0.11$0.10$0.10169$0.156478
1641227460$0.11$0.11$0.11$0.1112$0.156406
1641227640$0.10$0.11$0.10$0.113$0.156385
1641227700$0.11$0.11$0.11$0.113$0.156367
1641227760$0.11$0.11$0.11$0.1112$0.156295
1641227880$0.11$0.11$0.11$0.111$0.156289
1641227940$0.11$0.11$0.11$0.1134$0.156087
1641228060$0.11$0.11$0.10$0.1010$0.156016
1641228120$0.11$0.11$0.10$0.1144$0.155715
1641228240$0.10$0.11$0.10$0.114$0.155687
1641228300$0.11$0.11$0.11$0.111$0.155681
1641228360$0.11$0.11$0.11$0.11211$0.154482
1641228420$0.11$0.11$0.11$0.115$0.154454
1641228480$0.12$0.12$0.11$0.1115$0.154384
1641228540$0.11$0.11$0.10$0.1010$0.154326
1641228600$0.11$0.11$0.11$0.1116$0.154238
1641228660$0.11$0.11$0.11$0.112$0.154227
1641228720$0.11$0.11$0.10$0.109$0.154171
1641228780$0.11$0.11$0.11$0.114$0.154149
1641228840$0.11$0.11$0.10$0.1013$0.154072
1641228900$0.11$0.11$0.11$0.112$0.154061
1641228960$0.12$0.12$0.11$0.1112$0.154008
1641229080$0.10$0.11$0.10$0.114$0.153984
1641229140$0.11$0.12$0.11$0.122$0.153975
1641229200$0.11$0.11$0.11$0.1152$0.153695
1641229260$0.11$0.11$0.11$0.1111$0.153636
1641229320$0.11$0.11$0.10$0.1013$0.153566
1641229380$0.11$0.11$0.11$0.115$0.15354
1641229500$0.11$0.11$0.11$0.1112$0.153476
1641229560$0.11$0.11$0.10$0.1013$0.153401
1641229620$0.11$0.11$0.11$0.1121$0.153291
1641229680$0.10$0.11$0.10$0.1121$0.153179
1641229860$0.12$0.12$0.12$0.121$0.153175
1641229920$0.12$0.12$0.12$0.1211$0.153131
1641230100$0.11$0.12$0.11$0.1129$0.152987
1641230160$0.12$0.12$0.12$0.122$0.152979
1641230220$0.11$0.11$0.10$0.1035$0.152798
1641230340$0.11$0.11$0.11$0.118$0.152757
1641230460$0.10$0.10$0.10$0.103$0.152738
1641230520$0.11$0.11$0.10$0.117$0.1527
1641230580$0.11$0.11$0.11$0.1124$0.152578
1641230760$0.12$0.12$0.12$0.125$0.152559
1641230820$0.11$0.11$0.11$0.112$0.152549
1641230940$0.11$0.11$0.11$0.111$0.152544
1641231000$0.11$0.11$0.11$0.112$0.152533
1641231060$0.12$0.12$0.12$0.121$0.15253
1641231240$0.11$0.12$0.11$0.123$0.152517
1641231360$0.11$0.11$0.11$0.111$0.152512
1641231420$0.11$0.11$0.11$0.113$0.152497
1641231480$0.12$0.12$0.12$0.123$0.152485
1641231600$0.11$0.12$0.11$0.126$0.152456
1641231660$0.11$0.11$0.10$0.1018$0.152362
1641231780$0.10$0.11$0.10$0.1010$0.152301
1641231900$0.10$0.11$0.10$0.1121$0.152195
1641231960$0.11$0.11$0.11$0.1110$0.152145
1641232020$0.11$0.11$0.11$0.1150$0.151898
1641232080$0.10$0.11$0.10$0.1140$0.151658
1641232140$0.11$0.11$0.11$0.118$0.15162
1641232200$0.11$0.11$0.11$0.111$0.151615
1641232320$0.10$0.10$0.10$0.1060$0.151256
1641232380$0.11$0.11$0.11$0.113$0.151242
1641232500$0.11$0.11$0.11$0.1118$0.151156
1641232560$0.10$0.10$0.10$0.101$0.15115
1641232620$0.11$0.11$0.11$0.114$0.151131
1641232680$0.11$0.11$0.11$0.115$0.151108
1641232800$0.10$0.11$0.10$0.1131$0.150927
1641233040$0.11$0.11$0.11$0.112$0.150917
1641233100$0.11$0.11$0.11$0.113$0.150903
1641233160$0.10$0.10$0.10$0.104$0.15088
1641233220$0.10$0.10$0.10$0.101$0.150874
1641233340$0.11$0.11$0.11$0.111$0.150869
1641233400$0.10$0.10$0.10$0.1014$0.150788
1641233640$0.10$0.10$0.10$0.1013$0.150712
1641233700$0.10$0.11$0.10$0.113$0.150696
1641233760$0.11$0.11$0.11$0.115$0.150673
1641233820$0.10$0.10$0.10$0.101$0.150667
1641233940$0.11$0.11$0.11$0.111$0.150662
1641234000$0.10$0.11$0.10$0.11252$0.149522
1641234060$0.11$0.11$0.11$0.1110$0.149478
1641234120$0.11$0.11$0.11$0.111$0.149474
1641234180$0.10$0.11$0.10$0.117$0.149436
1641234240$0.11$0.11$0.11$0.111$0.149432
1641234420$0.11$0.11$0.11$0.1110$0.149388
1641234480$0.10$0.11$0.10$0.116$0.149357
1641234600$0.10$0.11$0.10$0.115$0.149333
1641234660$0.11$0.11$0.11$0.114$0.149315
1641234720$0.10$0.10$0.10$0.101$0.14931
1641234840$0.11$0.11$0.11$0.112$0.149301
1641234960$0.11$0.11$0.11$0.111$0.149297
1641235020$0.11$0.11$0.11$0.114$0.149279
1641235080$0.10$0.11$0.10$0.11103$0.148834
1641235140$0.10$0.10$0.09$0.092$0.148823
1641235260$0.11$0.11$0.11$0.1120$0.148738
1641235320$0.11$0.11$0.08$0.11198$0.147911
1641235380$0.11$0.11$0.10$0.103$0.147897
1641235440$0.10$0.10$0.10$0.106$0.147867
1641235500$0.10$0.10$0.09$0.093$0.147849
1641235560$0.10$0.10$0.09$0.0914$0.147777
1641235620$0.09$0.10$0.09$0.1014$0.147692
1641235680$0.10$0.10$0.10$0.1016$0.147611
1641235800$0.10$0.10$0.09$0.1012$0.14755
1641235860$0.10$0.10$0.09$0.0943$0.147333
1641235980$0.09$0.11$0.09$0.117$0.147297
1641236040$0.10$0.10$0.10$0.103$0.147282
1641236100$0.10$0.10$0.10$0.106$0.147253
1641236220$0.11$0.11$0.11$0.1110$0.147213
1641236280$0.11$0.11$0.10$0.1025$0.147101
1641236340$0.11$0.11$0.11$0.113$0.14709
1641236400$0.12$0.12$0.12$0.121$0.147087
1641236460$0.11$0.11$0.11$0.111$0.147083
1641236520$0.12$0.12$0.10$0.1038$0.146973
1641236580$0.10$0.11$0.10$0.1013$0.14692
1641236640$0.11$0.11$0.11$0.1111$0.146878
1641236700$0.10$0.11$0.10$0.114$0.146859
1641236820$0.10$0.11$0.10$0.114$0.146842
1641236880$0.11$0.11$0.11$0.111$0.146838
1641236940$0.10$0.11$0.10$0.1123$0.146749
1641237000$0.11$0.11$0.11$0.112$0.146742
1641237060$0.11$0.11$0.11$0.112$0.146734
1641237120$0.11$0.11$0.11$0.1111$0.146692
1641237180$0.11$0.11$0.11$0.112$0.146684
1641237240$0.10$0.10$0.10$0.104$0.146665
1641237360$0.10$0.10$0.10$0.101$0.14666
1641237480$0.11$0.11$0.11$0.113$0.146649
1641237540$0.10$0.11$0.10$0.1012$0.146601
1641237600$0.10$0.11$0.10$0.116$0.146574
1641237660$0.11$0.11$0.11$0.115$0.146555
1641237720$0.11$0.11$0.10$0.1011$0.146512
1641237840$0.11$0.11$0.11$0.115$0.146493
1641237900$0.11$0.11$0.11$0.1125$0.1464
1641237960$0.10$0.11$0.10$0.1121$0.146312
1641238020$0.10$0.11$0.10$0.115$0.146289
1641238080$0.11$0.11$0.10$0.104$0.146272
1641238140$0.11$0.11$0.11$0.111$0.146269
1641238200$0.11$0.11$0.11$0.112$0.146261
1641238260$0.11$0.11$0.11$0.114$0.146246
1641238320$0.11$0.11$0.11$0.111$0.146243
1641238380$0.10$0.11$0.10$0.114$0.146226
1641238440$0.10$0.10$0.10$0.1040$0.146037
1641238560$0.11$0.11$0.11$0.117$0.146012
1641238620$0.10$0.10$0.10$0.1013$0.145951
1641238740$0.11$0.11$0.10$0.109$0.145913
1641238800$0.10$0.10$0.10$0.101$0.145908
1641238860$0.10$0.10$0.10$0.101$0.145903
1641238920$0.10$0.10$0.10$0.101$0.145899
1641238980$0.11$0.11$0.11$0.114$0.145884
1641239160$0.11$0.11$0.11$0.117$0.145859
1641239220$0.11$0.11$0.10$0.102$0.14585
1641239280$0.11$0.11$0.11$0.115$0.145832
1641239340$0.10$0.10$0.10$0.101$0.145828
1641239520$0.11$0.11$0.11$0.1110$0.145791
1641239700$0.11$0.11$0.11$0.1110$0.145755
1641239760$0.11$0.11$0.11$0.113$0.145744
1641239880$0.11$0.11$0.11$0.1148$0.145571
1641239940$0.11$0.11$0.11$0.115$0.145553
1641240060$0.11$0.11$0.10$0.1118$0.145488
1641240120$0.12$0.12$0.11$0.1141$0.145373
1641240180$0.11$0.11$0.11$0.1112$0.14533
1641240300$0.10$0.10$0.10$0.105$0.145308
1641240360$0.10$0.11$0.10$0.1111$0.145268
1641240480$0.10$0.10$0.10$0.1010$0.145223
1641240540$0.10$0.11$0.10$0.1120$0.145139
1641240660$0.11$0.11$0.11$0.1121$0.145066
1641240720$0.11$0.11$0.11$0.112$0.145059
1641240780$0.10$0.10$0.10$0.102$0.14505
1641240840$0.11$0.11$0.11$0.1110$0.145015
1641241080$0.10$0.11$0.10$0.1110$0.144979
1641241140$0.11$0.11$0.11$0.115$0.144962
1641241200$0.11$0.11$0.11$0.112$0.144955
1641241320$0.10$0.10$0.10$0.1030$0.144822
1641241440$0.10$0.10$0.10$0.101$0.144817
1641241500$0.11$0.11$0.11$0.111$0.144814
1641241560$0.10$0.10$0.10$0.105$0.144792
1641241680$0.11$0.11$0.11$0.115$0.144775
1641241800$0.11$0.11$0.11$0.1127$0.144683
1641241920$0.11$0.11$0.11$0.113$0.144672
1641241980$0.10$0.10$0.10$0.1010$0.144628
1641242100$0.11$0.11$0.10$0.104$0.144614
1641242160$0.10$0.10$0.10$0.104$0.144596
1641242220$0.11$0.11$0.10$0.1031$0.144462
1641242280$0.10$0.11$0.10$0.116$0.144441
1641242340$0.09$0.09$0.09$0.091$0.144436
1641242580$0.11$0.11$0.11$0.1127$0.144345
1641242640$0.11$0.11$0.11$0.115$0.144328
1641242700$0.11$0.11$0.11$0.113$0.144318
1641242820$0.11$0.11$0.11$0.119$0.144288
1641242880$0.11$0.11$0.11$0.111$0.144285
1641243000$0.11$0.11$0.11$0.115$0.144268
1641243060$0.11$0.11$0.11$0.1151$0.144099
1641243120$0.10$0.11$0.10$0.1111$0.144059
1641243180$0.11$0.11$0.11$0.112$0.144052
1641243240$0.10$0.11$0.10$0.1024$0.143955
1641243300$0.10$0.10$0.10$0.1084$0.143602
1641243360$0.10$0.10$0.09$0.093$0.143588
1641243420$0.10$0.10$0.09$0.0925$0.143473
1641243480$0.09$0.10$0.09$0.1016$0.143398
1641243540$0.10$0.10$0.09$0.0916$0.143321