AAPL7Jan22P170.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL7Jan22P170.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.06$0.10$0.06$0.09172$0.080232
1641306660$0.08$0.10$0.08$0.1017$0.080687
1641306720$0.10$0.10$0.09$0.092$0.080837
1641306780$0.10$0.10$0.10$0.1012$0.08197
1641306840$0.10$0.10$0.09$0.0919$0.083288
1641306900$0.09$0.10$0.09$0.09241$0.086911
1641306960$0.09$0.09$0.08$0.0844$0.087159
1641307020$0.08$0.09$0.08$0.0831$0.08684
1641307080$0.08$0.08$0.08$0.0823$0.086559
1641307140$0.08$0.09$0.08$0.088$0.086572
1641307200$0.07$0.08$0.07$0.0740$0.085615
1641307260$0.08$0.08$0.07$0.0815$0.08532
1641307320$0.08$0.08$0.08$0.088$0.085253
1641307380$0.08$0.08$0.08$0.0811$0.085163
1641307440$0.08$0.08$0.08$0.0810$0.085084
1641307500$0.08$0.08$0.07$0.073$0.085045
1641307560$0.08$0.08$0.08$0.081$0.085038
1641307680$0.08$0.08$0.08$0.0810$0.084962
1641307740$0.08$0.08$0.07$0.0750$0.083933
1641307800$0.06$0.07$0.06$0.0652$0.082457
1641307860$0.08$0.08$0.08$0.083$0.082448
1641307920$0.07$0.07$0.06$0.062$0.082403
1641307980$0.07$0.07$0.06$0.074$0.082326
1641308040$0.07$0.07$0.07$0.0754$0.081526
1641308100$0.07$0.07$0.06$0.063$0.081473
1641308160$0.06$0.07$0.06$0.0685$0.07963
1641308220$0.06$0.07$0.06$0.0726$0.079344
1641308280$0.07$0.08$0.06$0.0734$0.078857
1641308340$0.07$0.07$0.07$0.073$0.07883
1641308400$0.07$0.07$0.06$0.066$0.078766
1641308460$0.07$0.07$0.06$0.064$0.078721
1641308520$0.07$0.07$0.07$0.079$0.078642
1641308580$0.07$0.08$0.07$0.0823$0.078507
1641308640$0.07$0.07$0.07$0.077$0.078449
1641308700$0.07$0.07$0.06$0.0727$0.078224
1641308760$0.07$0.08$0.07$0.08945$0.074366
1641308880$0.08$0.08$0.08$0.08104$0.074644
1641309000$0.07$0.07$0.06$0.0669$0.07446
1641309060$0.06$0.06$0.06$0.064$0.074433
1641309120$0.07$0.07$0.06$0.0612$0.0744
1641309180$0.07$0.07$0.07$0.0749$0.074304
1641309240$0.07$0.07$0.07$0.074$0.074296
1641309360$0.07$0.07$0.06$0.0613$0.074249
1641309420$0.07$0.07$0.07$0.078$0.074234
1641309480$0.07$0.07$0.07$0.0716$0.074204
1641309540$0.06$0.06$0.06$0.06103$0.073591
1641309660$0.07$0.07$0.06$0.062$0.073584
1641309720$0.06$0.07$0.06$0.075$0.07356
1641309780$0.06$0.07$0.06$0.0721$0.073525
1641309840$0.07$0.07$0.07$0.071$0.073523
1641309960$0.07$0.07$0.07$0.0710$0.073509
1641310020$0.07$0.07$0.06$0.0680$0.073085
1641310140$0.07$0.07$0.06$0.0657$0.073013
1641310200$0.06$0.07$0.06$0.0713$0.072959
1641310260$0.06$0.06$0.06$0.0630$0.072809
1641310320$0.05$0.06$0.05$0.0661$0.072306
1641310380$0.06$0.06$0.05$0.0621$0.072195
1641310440$0.06$0.06$0.05$0.05101$0.07175
1641310500$0.06$0.06$0.06$0.063$0.071737
1641310560$0.05$0.06$0.05$0.0521$0.071642
1641310620$0.06$0.06$0.06$0.0651$0.071435
1641310680$0.06$0.06$0.05$0.0521$0.071282
1641310740$0.06$0.06$0.06$0.062$0.071275
1641310800$0.07$0.07$0.06$0.0633$0.071157
1641310920$0.06$0.07$0.06$0.0723$0.071111
1641310980$0.07$0.07$0.07$0.077$0.071108
1641311040$0.07$0.07$0.07$0.0726$0.071099
1641311100$0.06$0.07$0.06$0.076$0.071093
1641311160$0.07$0.07$0.07$0.0719$0.071086
1641311220$0.06$0.06$0.06$0.061$0.071082
1641311340$0.07$0.07$0.07$0.072$0.071082
1641311400$0.07$0.07$0.07$0.075$0.07108
1641311520$0.07$0.07$0.07$0.071$0.07108
1641311640$0.07$0.07$0.07$0.0710$0.071076
1641311700$0.07$0.07$0.07$0.076$0.071074
1641311760$0.07$0.08$0.07$0.0827$0.071133
1641311820$0.08$0.08$0.08$0.0840$0.071248
1641311880$0.08$0.09$0.08$0.0841$0.071378
1641311940$0.08$0.09$0.08$0.09340$0.073086
1641312000$0.10$0.10$0.10$0.1030$0.073317
1641312060$0.10$0.11$0.09$0.1173$0.073873
1641312120$0.11$0.13$0.11$0.13380$0.07803
1641312180$0.14$0.17$0.14$0.16291$0.083129
1641312240$0.16$0.17$0.15$0.15242$0.086948
1641312300$0.16$0.16$0.15$0.16512$0.094043
1641312360$0.15$0.17$0.15$0.1651$0.094693
1641312420$0.15$0.16$0.14$0.1492$0.095703
1641312480$0.15$0.16$0.15$0.169$0.095802
1641312540$0.16$0.16$0.15$0.1620$0.096042
1641312600$0.15$0.16$0.14$0.1430$0.096313
1641312660$0.13$0.14$0.13$0.14119$0.097269
1641312720$0.12$0.12$0.12$0.1215$0.097333
1641312780$0.12$0.12$0.12$0.123$0.097346
1641312840$0.13$0.13$0.13$0.1355$0.097679
1641312900$0.13$0.13$0.13$0.13232$0.099011
1641312960$0.13$0.13$0.13$0.137$0.09905
1641313020$0.13$0.13$0.13$0.13201$0.100116
1641313080$0.12$0.12$0.12$0.1211$0.100153
1641313200$0.13$0.15$0.13$0.1311$0.100213
1641313260$0.13$0.13$0.13$0.136$0.100243
1641313320$0.13$0.15$0.13$0.15110$0.101128
1641313380$0.14$0.15$0.14$0.1527$0.10131
1641313440$0.15$0.15$0.14$0.1413$0.10141
1641313500$0.14$0.16$0.14$0.16107$0.102423
1641313620$0.16$0.16$0.16$0.161$0.102432
1641313680$0.16$0.16$0.15$0.1640$0.102803
1641313740$0.15$0.15$0.15$0.151$0.10281
1641313800$0.15$0.15$0.15$0.158$0.102871
1641313860$0.16$0.16$0.16$0.164$0.102908
1641313920$0.15$0.15$0.15$0.1517$0.103038
1641314040$0.15$0.15$0.14$0.14178$0.104319
1641314280$0.13$0.14$0.13$0.13142$0.104927
1641314400$0.13$0.14$0.13$0.1310$0.104971
1641314460$0.14$0.14$0.14$0.1420$0.105078
1641314520$0.14$0.14$0.14$0.14108$0.105645
1641314580$0.14$0.14$0.13$0.13133$0.106188
1641314700$0.14$0.14$0.13$0.13101$0.106539
1641314760$0.13$0.13$0.13$0.133$0.106549
1641314820$0.13$0.13$0.12$0.1276$0.106804
1641314880$0.13$0.13$0.13$0.1312$0.106843
1641315000$0.13$0.13$0.13$0.132$0.10685
1641315060$0.12$0.12$0.12$0.121$0.106852
1641315120$0.12$0.13$0.12$0.12311$0.10783
1641315240$0.13$0.13$0.13$0.134$0.107842
1641315420$0.14$0.14$0.13$0.1327$0.107938
1641315480$0.14$0.14$0.14$0.14110$0.108412
1641315540$0.14$0.14$0.14$0.142$0.108421
1641315600$0.13$0.14$0.13$0.14121$0.108926
1641315660$0.13$0.13$0.13$0.13155$0.109349
1641315780$0.14$0.15$0.13$0.1564$0.109604
1641315840$0.14$0.16$0.14$0.1543$0.109828
1641315900$0.16$0.16$0.16$0.164$0.109854
1641315960$0.15$0.16$0.15$0.16105$0.110392
1641316020$0.15$0.15$0.14$0.1432$0.110539
1641316140$0.13$0.14$0.13$0.1438$0.110675
1641316320$0.12$0.12$0.12$0.121$0.110676
1641316380$0.12$0.12$0.12$0.129$0.110687
1641316440$0.12$0.13$0.12$0.1321$0.110717
1641316500$0.12$0.13$0.12$0.12208$0.110958
1641316560$0.11$0.12$0.11$0.126$0.110961
1641316620$0.10$0.11$0.10$0.114$0.110957
1641316680$0.11$0.11$0.11$0.1110$0.110956
1641316800$0.11$0.11$0.11$0.1159$0.110949
1641316860$0.11$0.11$0.11$0.1112$0.110947
1641316920$0.10$0.11$0.10$0.1111$0.110934
1641317040$0.11$0.11$0.11$0.111$0.110934
1641317160$0.11$0.11$0.11$0.1120$0.110932
1641317280$0.11$0.11$0.11$0.113$0.110932
1641317400$0.11$0.11$0.11$0.1151$0.110926
1641317460$0.11$0.11$0.11$0.1124$0.110923
1641317820$0.11$0.11$0.11$0.111$0.110923
1641317940$0.11$0.11$0.11$0.111$0.110923
1641318000$0.11$0.12$0.11$0.1213$0.110923
1641318060$0.12$0.12$0.12$0.121$0.110924
1641318180$0.12$0.12$0.12$0.1210$0.110935
1641318240$0.12$0.12$0.12$0.129$0.110944
1641318300$0.12$0.12$0.12$0.128$0.110953
1641318360$0.12$0.12$0.11$0.113$0.110955
1641318480$0.12$0.12$0.12$0.124$0.110959
1641318540$0.13$0.13$0.13$0.131$0.110961
1641318600$0.12$0.12$0.12$0.121$0.110962
1641318660$0.13$0.13$0.13$0.132$0.110967
1641318720$0.13$0.13$0.13$0.132$0.110971
1641318780$0.13$0.13$0.13$0.131$0.110974
1641318840$0.13$0.13$0.12$0.1216$0.111003
1641318900$0.13$0.13$0.13$0.131$0.111006
1641318960$0.13$0.13$0.13$0.133$0.111012
1641319080$0.13$0.13$0.13$0.136$0.111026
1641319140$0.13$0.14$0.12$0.138$0.111044
1641319200$0.13$0.14$0.13$0.14102$0.11127
1641319260$0.13$0.14$0.13$0.14125$0.111652
1641319380$0.12$0.12$0.12$0.1226$0.111677
1641319440$0.13$0.13$0.13$0.131$0.111679
1641319500$0.12$0.12$0.12$0.1238$0.111715
1641319560$0.12$0.12$0.12$0.125$0.111719
1641319680$0.11$0.11$0.11$0.115$0.111718
1641319740$0.11$0.12$0.11$0.115$0.111718
1641319920$0.13$0.13$0.13$0.135$0.111729
1641320160$0.11$0.11$0.11$0.111$0.111729
1641320280$0.12$0.13$0.12$0.1313$0.11175
1641320340$0.12$0.12$0.12$0.121$0.111751
1641320580$0.13$0.13$0.12$0.123$0.111755
1641320760$0.12$0.12$0.11$0.113$0.111755
1641320940$0.12$0.12$0.12$0.121$0.111756
1641321000$0.13$0.13$0.13$0.1311$0.111779
1641321060$0.13$0.13$0.13$0.133$0.111785
1641321120$0.13$0.13$0.13$0.13100$0.111988
1641321180$0.14$0.14$0.14$0.147$0.11201
1641321240$0.14$0.14$0.13$0.144$0.112021
1641321360$0.14$0.14$0.14$0.143$0.11203
1641321420$0.14$0.14$0.14$0.1423$0.112102
1641321480$0.14$0.14$0.13$0.135$0.112116
1641321540$0.13$0.13$0.13$0.1310$0.112136
1641321660$0.13$0.13$0.13$0.138$0.112152
1641321720$0.12$0.12$0.12$0.121$0.112153
1641321900$0.12$0.13$0.12$0.134$0.112158
1641322080$0.13$0.13$0.12$0.1217$0.112186
1641322140$0.13$0.13$0.13$0.1312$0.11221
1641322200$0.12$0.12$0.12$0.1210$0.112219
1641322380$0.13$0.13$0.12$0.128$0.112233
1641322440$0.13$0.13$0.13$0.131$0.112235
1641322620$0.13$0.13$0.13$0.131$0.112237
1641322680$0.13$0.13$0.12$0.1239$0.112311
1641322740$0.12$0.12$0.12$0.121$0.112312
1641322800$0.13$0.13$0.13$0.131$0.112314
1641322860$0.13$0.14$0.13$0.1413$0.112344
1641322920$0.14$0.14$0.13$0.133$0.112351
1641322980$0.12$0.12$0.12$0.121$0.112352
1641323040$0.13$0.13$0.13$0.1337$0.112423
1641323100$0.12$0.12$0.12$0.121$0.112424
1641323160$0.13$0.13$0.13$0.133$0.11243
1641323340$0.13$0.14$0.13$0.14401$0.113166
1641323400$0.13$0.14$0.13$0.1316$0.113199
1641323460$0.14$0.14$0.14$0.141$0.113202
1641323520$0.14$0.14$0.13$0.1360$0.113316
1641323580$0.13$0.13$0.13$0.13100$0.113487
1641323640$0.13$0.13$0.13$0.132$0.113491
1641323700$0.13$0.13$0.13$0.131$0.113492
1641323820$0.13$0.13$0.12$0.1212$0.113502
1641323880$0.13$0.13$0.13$0.138$0.113516
1641324000$0.13$0.13$0.12$0.124$0.113519
1641324060$0.13$0.13$0.13$0.1315$0.113545
1641324120$0.13$0.13$0.13$0.1320$0.113578
1641324180$0.12$0.12$0.12$0.121$0.113579
1641324240$0.13$0.13$0.13$0.1311$0.113597
1641324360$0.13$0.13$0.13$0.1315$0.113622
1641324420$0.14$0.14$0.14$0.142$0.113627
1641324480$0.14$0.14$0.14$0.1427$0.1137
1641324540$0.13$0.13$0.13$0.135$0.113708
1641324660$0.12$0.12$0.11$0.116$0.113707
1641324720$0.11$0.11$0.11$0.1154$0.113686
1641324780$0.10$0.10$0.10$0.103$0.113682
1641324900$0.10$0.10$0.10$0.10100$0.113546
1641325080$0.11$0.11$0.11$0.1151$0.113528
1641325620$0.10$0.11$0.10$0.11120$0.113467
1641325680$0.11$0.11$0.10$0.1113$0.113452
1641325800$0.11$0.11$0.11$0.115$0.11345
1641325860$0.11$0.11$0.11$0.111$0.11345
1641325980$0.11$0.11$0.10$0.102$0.113448
1641326040$0.11$0.11$0.11$0.112$0.113448
1641326220$0.10$0.10$0.10$0.101$0.113446
1641326400$0.11$0.11$0.11$0.111$0.113446
1641326580$0.10$0.10$0.10$0.101$0.113445
1641326700$0.10$0.10$0.10$0.101$0.113443
1641326760$0.10$0.10$0.10$0.1020$0.113417
1641326820$0.10$0.10$0.10$0.104$0.113412
1641326880$0.10$0.10$0.10$0.1021$0.113385
1641327000$0.10$0.10$0.10$0.101$0.113383
1641327360$0.10$0.10$0.10$0.101$0.113382
1641327600$0.10$0.10$0.10$0.102$0.113379
1641327660$0.09$0.10$0.09$0.102$0.113376
1641327780$0.09$0.09$0.09$0.096$0.113362
1641327840$0.09$0.10$0.09$0.1012$0.113337
1641328140$0.10$0.10$0.10$0.101$0.113336
1641328260$0.09$0.09$0.09$0.091$0.113333
1641328320$0.10$0.10$0.10$0.102$0.113331
1641328380$0.10$0.10$0.09$0.0931$0.11329
1641328440$0.09$0.09$0.09$0.091$0.113288
1641328620$0.10$0.10$0.10$0.1020$0.113262
1641328740$0.09$0.09$0.09$0.0914$0.113231
1641328920$0.10$0.10$0.10$0.101$0.113229
1641328980$0.09$0.09$0.09$0.097$0.113214
1641329100$0.10$0.10$0.10$0.101$0.113213
1641329160$0.10$0.10$0.08$0.0940$0.113128
1641329340$0.08$0.08$0.08$0.08141$0.112687
1641329460$0.08$0.08$0.08$0.0850$0.112533
1641329580$0.09$0.09$0.08$0.083$0.112526
1641329640$0.09$0.09$0.09$0.092$0.112521
1641329700$0.08$0.09$0.08$0.096$0.112505
1641329760$0.09$0.09$0.09$0.092$0.112501
1641329820$0.09$0.09$0.09$0.092$0.112496
1641329880$0.09$0.09$0.09$0.092$0.112492
1641329940$0.09$0.10$0.09$0.1065$0.11236