AAPL7Jan22P170.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. AAPL
  4. >
  5. Option Chain
  6. >
  7. AAPL7Jan22P170.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$0.10$0.10$0.08$0.0823$0.086521
1641393060$0.07$0.08$0.07$0.088$0.083548
1641393120$0.10$0.11$0.09$0.11152$0.089453
1641393180$0.11$0.11$0.10$0.1114$0.090862
1641393240$0.11$0.11$0.10$0.11210$0.100712
1641393300$0.13$0.14$0.13$0.1352$0.104095
1641393360$0.14$0.15$0.14$0.14158$0.114003
1641393420$0.14$0.14$0.11$0.1263$0.11472
1641393480$0.12$0.12$0.10$0.1030$0.114422
1641393540$0.11$0.11$0.11$0.112$0.11441
1641393600$0.09$0.11$0.09$0.099$0.114188
1641393660$0.09$0.09$0.09$0.091$0.114155
1641393720$0.09$0.10$0.09$0.1014$0.113872
1641393780$0.11$0.11$0.10$0.106$0.113827
1641393840$0.11$0.11$0.10$0.1118$0.113723
1641393900$0.10$0.12$0.10$0.1223$0.113486
1641393960$0.12$0.12$0.12$0.121$0.113494
1641394020$0.13$0.15$0.13$0.1470$0.116229
1641394080$0.16$0.16$0.14$0.1450$0.11771
1641394140$0.14$0.14$0.13$0.1368$0.119248
1641394200$0.14$0.14$0.14$0.14100$0.121184
1641394260$0.14$0.14$0.11$0.1116$0.121268
1641394320$0.11$0.11$0.10$0.1014$0.121007
1641394380$0.10$0.10$0.09$0.0916$0.120608
1641394440$0.09$0.10$0.09$0.09178$0.116481
1641394500$0.09$0.10$0.09$0.0916$0.116166
1641394560$0.09$0.09$0.09$0.0951$0.115187
1641394620$0.10$0.10$0.09$0.096$0.115084
1641394680$0.09$0.09$0.09$0.0921$0.114705
1641394740$0.09$0.10$0.09$0.1019$0.114442
1641394800$0.08$0.08$0.08$0.082$0.114394
1641394860$0.09$0.09$0.08$0.082$0.114352
1641394920$0.08$0.08$0.08$0.0810$0.114111
1641394980$0.08$0.08$0.07$0.08115$0.111495
1641395040$0.08$0.08$0.08$0.08118$0.109251
1641395100$0.08$0.08$0.08$0.086$0.109145
1641395160$0.08$0.08$0.08$0.0831$0.108611
1641395220$0.08$0.08$0.07$0.0713$0.108347
1641395340$0.08$0.08$0.08$0.0817$0.108067
1641395400$0.08$0.09$0.08$0.096$0.107987
1641395460$0.08$0.08$0.08$0.086$0.10789
1641395520$0.08$0.09$0.08$0.0910$0.107759
1641395580$0.09$0.09$0.08$0.0916$0.107586
1641395640$0.10$0.10$0.10$0.1012$0.107535
1641395700$0.10$0.10$0.10$0.10110$0.107095
1641395760$0.10$0.10$0.10$0.106$0.107072
1641395820$0.10$0.11$0.10$0.1032$0.106959
1641395880$0.10$0.11$0.10$0.1117$0.106909
1641395940$0.10$0.10$0.10$0.1057$0.106711
1641396000$0.09$0.11$0.09$0.0921$0.106567
1641396060$0.09$0.09$0.09$0.092$0.106551
1641396120$0.09$0.09$0.08$0.08101$0.10529
1641396180$0.08$0.08$0.08$0.084$0.105242
1641396300$0.08$0.08$0.07$0.0823$0.104967
1641396360$0.07$0.07$0.07$0.0777$0.103756
1641396420$0.08$0.08$0.07$0.0715$0.103579
1641396480$0.06$0.06$0.06$0.0623$0.103135
1641396540$0.07$0.07$0.07$0.071$0.103121
1641396600$0.08$0.08$0.08$0.08112$0.10203
1641396780$0.08$0.08$0.08$0.0822$0.101828
1641396900$0.08$0.08$0.08$0.0819$0.101656
1641396960$0.08$0.08$0.07$0.0711$0.101516
1641397020$0.08$0.08$0.08$0.083$0.10149
1641397080$0.08$0.09$0.08$0.091,013$0.09807
1641397140$0.09$0.10$0.09$0.094$0.098064
1641397200$0.09$0.09$0.09$0.0925$0.098006
1641397260$0.09$0.09$0.09$0.0924$0.097951
1641397320$0.08$0.10$0.08$0.103$0.097941
1641397380$0.09$0.09$0.09$0.093$0.097934
1641397440$0.09$0.09$0.09$0.0917$0.097896
1641397500$0.09$0.09$0.09$0.092$0.097892
1641397560$0.09$0.09$0.09$0.0950$0.097781
1641397620$0.10$0.11$0.10$0.10190$0.097896
1641397680$0.09$0.09$0.08$0.08129$0.097521
1641397740$0.08$0.08$0.08$0.0840$0.097342
1641397800$0.08$0.08$0.08$0.0811$0.097294
1641397860$0.08$0.09$0.08$0.09108$0.096835
1641397980$0.07$0.07$0.07$0.079$0.096775
1641398100$0.07$0.07$0.07$0.0721$0.096638
1641398160$0.08$0.08$0.08$0.081$0.096633
1641398220$0.08$0.08$0.07$0.07187$0.095473
1641398280$0.08$0.08$0.07$0.07238$0.094216
1641398340$0.06$0.06$0.06$0.061$0.094208
1641398400$0.06$0.06$0.06$0.063$0.094185
1641398460$0.05$0.05$0.05$0.051$0.094176
1641398580$0.06$0.06$0.05$0.0622$0.094005
1641398640$0.06$0.06$0.06$0.065$0.093968
1641398820$0.06$0.06$0.06$0.066$0.093923
1641398880$0.06$0.06$0.06$0.0610$0.093848
1641398940$0.07$0.07$0.07$0.072$0.093838
1641399000$0.06$0.06$0.06$0.0613$0.093742
1641399120$0.06$0.06$0.06$0.062$0.093727
1641399180$0.05$0.06$0.05$0.0638$0.093436
1641399420$0.05$0.05$0.05$0.0517$0.093276
1641399480$0.05$0.06$0.05$0.0518$0.093115
1641399600$0.06$0.06$0.06$0.0626$0.09293
1641399720$0.06$0.06$0.06$0.061$0.092923
1641399900$0.06$0.06$0.05$0.0516$0.092779
1641399960$0.06$0.06$0.06$0.0620$0.092639
1641400020$0.06$0.06$0.05$0.064$0.092609
1641400080$0.05$0.05$0.05$0.0510$0.092519
1641400140$0.05$0.06$0.05$0.055$0.092476
1641400200$0.05$0.05$0.04$0.0482$0.091745
1641400320$0.05$0.05$0.05$0.056$0.091693
1641400380$0.05$0.06$0.05$0.061,109$0.083886
1641400440$0.06$0.06$0.06$0.0620$0.083805
1641400500$0.06$0.06$0.06$0.0620$0.083725
1641400560$0.06$0.06$0.06$0.064$0.083709
1641400620$0.07$0.07$0.06$0.063$0.083701
1641400680$0.06$0.06$0.06$0.0622$0.083614
1641400860$0.05$0.05$0.05$0.053$0.083597
1641400980$0.06$0.06$0.06$0.0640$0.083441
1641401040$0.07$0.07$0.06$0.0686$0.083118
1641401100$0.05$0.06$0.05$0.0534$0.082954
1641401160$0.05$0.05$0.05$0.051$0.082949
1641401280$0.05$0.05$0.05$0.055$0.082922
1641401400$0.06$0.06$0.06$0.061$0.082918
1641401460$0.06$0.06$0.06$0.065$0.0829
1641401520$0.05$0.06$0.05$0.0642$0.082742
1641401580$0.06$0.06$0.06$0.06108$0.082353
1641401700$0.06$0.06$0.06$0.0611$0.082314
1641401880$0.06$0.06$0.05$0.06120$0.081743
1641401940$0.06$0.06$0.06$0.0626$0.081656
1641402000$0.06$0.06$0.06$0.0612$0.081616
1641402180$0.05$0.06$0.05$0.0620$0.081526
1641402300$0.06$0.06$0.06$0.0610$0.081493
1641402480$0.06$0.06$0.06$0.061$0.08149
1641402720$0.06$0.06$0.06$0.067$0.081467
1641402840$0.05$0.05$0.05$0.051$0.081462
1641403080$0.05$0.05$0.05$0.052$0.081452
1641403140$0.05$0.05$0.05$0.05100$0.080978
1641403320$0.06$0.06$0.05$0.0514$0.080915
1641403380$0.06$0.06$0.06$0.062$0.080909
1641403440$0.05$0.05$0.05$0.0510$0.080863
1641403620$0.05$0.05$0.05$0.0520$0.08077
1641403680$0.05$0.05$0.05$0.0516$0.080696
1641403860$0.06$0.06$0.06$0.061$0.080693
1641403980$0.06$0.06$0.06$0.063$0.080684
1641404040$0.06$0.06$0.06$0.0610$0.080653
1641404160$0.06$0.06$0.06$0.0610$0.080622
1641404220$0.06$0.06$0.06$0.06143$0.080192
1641404280$0.07$0.07$0.06$0.066$0.080179
1641404400$0.07$0.07$0.07$0.075$0.080171
1641404580$0.06$0.06$0.06$0.0624$0.080101
1641404640$0.06$0.06$0.06$0.0624$0.080031
1641404700$0.06$0.06$0.06$0.065$0.080017
1641404820$0.06$0.06$0.06$0.061$0.080014
1641404940$0.07$0.07$0.07$0.071$0.080013
1641405000$0.07$0.07$0.07$0.0710$0.079998
1641405120$0.06$0.06$0.06$0.065$0.079984
1641405240$0.06$0.06$0.06$0.061$0.079981
1641405300$0.07$0.07$0.07$0.075$0.079974
1641405360$0.07$0.07$0.07$0.0720$0.079945
1641405420$0.07$0.07$0.07$0.072$0.079942
1641405480$0.07$0.07$0.07$0.075$0.079935
1641405540$0.07$0.08$0.07$0.08350$0.079514
1641405600$0.08$0.08$0.08$0.0837$0.079517
1641405660$0.09$0.09$0.09$0.0910$0.079531
1641405720$0.09$0.09$0.09$0.091$0.079532
1641405780$0.09$0.09$0.09$0.0911$0.079548
1641405840$0.09$0.09$0.09$0.096$0.079557
1641405960$0.09$0.09$0.09$0.0910$0.079571
1641406020$0.09$0.09$0.09$0.09111$0.079725
1641406080$0.09$0.09$0.09$0.099$0.079737
1641406140$0.09$0.10$0.09$0.10207$0.080019
1641406200$0.10$0.10$0.10$0.102$0.080024
1641406260$0.10$0.10$0.10$0.1045$0.08014
1641406320$0.10$0.10$0.10$0.10107$0.08041
1641406440$0.09$0.10$0.09$0.1029$0.08045
1641406500$0.09$0.09$0.08$0.0811$0.080461
1641406560$0.08$0.08$0.08$0.082$0.080461
1641406680$0.09$0.09$0.09$0.091$0.080462
1641406740$0.11$0.11$0.09$0.0951$0.080525
1641406800$0.09$0.10$0.09$0.1061$0.080599
1641406860$0.09$0.09$0.08$0.0828$0.080598
1641406920$0.09$0.09$0.09$0.0913$0.080613
1641406980$0.09$0.09$0.09$0.094$0.080618
1641407040$0.08$0.08$0.08$0.083$0.080617
1641407160$0.09$0.09$0.09$0.09100$0.080732
1641407340$0.08$0.08$0.08$0.081$0.080732
1641407400$0.08$0.08$0.08$0.0810$0.080731
1641407460$0.08$0.08$0.08$0.0810$0.08073
1641407520$0.09$0.09$0.09$0.091$0.080731
1641407820$0.08$0.08$0.08$0.081$0.080731
1641407940$0.09$0.09$0.09$0.091$0.080732
1641408120$0.09$0.09$0.09$0.091$0.080733
1641408240$0.09$0.09$0.09$0.098$0.080742
1641408300$0.09$0.09$0.09$0.091$0.080744
1641408480$0.09$0.09$0.09$0.0910$0.080755
1641408540$0.09$0.09$0.09$0.0915$0.080772
1641408600$0.09$0.09$0.09$0.095$0.080777
1641408840$0.09$0.09$0.09$0.096$0.080784
1641408900$0.09$0.09$0.09$0.0911$0.080796
1641409020$0.09$0.09$0.09$0.0916$0.080814
1641409080$0.10$0.10$0.10$0.102$0.080819
1641409140$0.10$0.10$0.10$0.1055$0.080945
1641409260$0.10$0.10$0.10$0.1090$0.081149
1641409320$0.09$0.09$0.07$0.0723$0.081158
1641409380$0.09$0.10$0.09$0.1095$0.081361
1641409440$0.10$0.11$0.10$0.1124$0.081441
1641409500$0.12$0.13$0.12$0.1315$0.08151
1641409560$0.13$0.13$0.12$0.121,059$0.085751
1641409620$0.13$0.14$0.12$0.13153$0.086444
1641409680$0.13$0.13$0.11$0.1112$0.086488
1641409800$0.13$0.14$0.13$0.1418$0.086569
1641409860$0.13$0.14$0.13$0.1335$0.086752
1641409920$0.14$0.15$0.13$0.1532$0.086934
1641409980$0.15$0.16$0.14$0.16553$0.090326
1641410040$0.16$0.17$0.14$0.14185$0.091429
1641410100$0.14$0.15$0.14$0.1440$0.091614
1641410160$0.13$0.15$0.13$0.15168$0.092322
1641410220$0.15$0.15$0.14$0.1460$0.0926
1641410280$0.14$0.15$0.13$0.14225$0.093569
1641410340$0.14$0.15$0.14$0.1513$0.093634
1641410400$0.15$0.15$0.14$0.1417$0.093709
1641410460$0.13$0.14$0.13$0.1434$0.093821
1641410520$0.15$0.15$0.14$0.15122$0.094338
1641410580$0.15$0.16$0.15$0.1670$0.094713
1641410640$0.15$0.17$0.15$0.17211$0.096063
1641410700$0.17$0.18$0.17$0.18498$0.099445
1641410760$0.17$0.18$0.17$0.1763$0.099854
1641410820$0.16$0.17$0.15$0.15133$0.100508
1641410880$0.14$0.16$0.14$0.1651$0.100676
1641410940$0.16$0.16$0.15$0.15204$0.101558
1641411000$0.15$0.15$0.14$0.158$0.101585
1641411060$0.14$0.15$0.14$0.155$0.101604
1641411120$0.14$0.15$0.13$0.13107$0.101926
1641411180$0.13$0.15$0.13$0.14112$0.102196
1641411240$0.15$0.16$0.14$0.16240$0.10309
1641411300$0.15$0.16$0.15$0.16471$0.105076
1641411360$0.16$0.16$0.14$0.14570$0.107111
1641411420$0.14$0.16$0.14$0.1639$0.107207
1641411480$0.15$0.16$0.15$0.169$0.107238
1641411540$0.18$0.19$0.18$0.191,202$0.113741
1641411600$0.18$0.20$0.18$0.20100$0.114243
1641411660$0.19$0.21$0.19$0.2194$0.114775
1641411720$0.21$0.22$0.20$0.2285$0.115275
1641411780$0.21$0.24$0.21$0.24375$0.118027
1641411840$0.24$0.26$0.23$0.26576$0.122432
1641411900$0.26$0.26$0.25$0.25173$0.123834
1641411960$0.26$0.27$0.25$0.26157$0.125125
1641412020$0.27$0.28$0.24$0.2568$0.125635
1641412080$0.24$0.25$0.22$0.22623$0.129634
1641412140$0.21$0.22$0.19$0.20287$0.13082
1641412200$0.20$0.21$0.20$0.20219$0.13166
1641412260$0.19$0.20$0.18$0.18569$0.133416
1641412320$0.19$0.19$0.17$0.17182$0.13386
1641412380$0.17$0.19$0.17$0.19119$0.134133
1641412440$0.18$0.19$0.18$0.1913$0.134169
1641412500$0.19$0.21$0.19$0.2168$0.134392
1641412560$0.22$0.22$0.21$0.22198$0.135274
1641412620$0.22$0.22$0.20$0.22203$0.136121
1641412680$0.20$0.20$0.20$0.205$0.136138
1641412740$0.21$0.22$0.21$0.22113$0.136622
1641412800$0.22$0.23$0.21$0.2369$0.136927
1641412860$0.24$0.25$0.24$0.25150$0.137748
1641412920$0.25$0.27$0.25$0.2699$0.138352
1641412980$0.26$0.26$0.26$0.2659$0.138713
1641413040$0.26$0.30$0.26$0.30564$0.142255
1641413100$0.29$0.30$0.27$0.301,172$0.149819
1641413160$0.30$0.33$0.30$0.33455$0.15321
1641413220$0.33$0.37$0.31$0.37393$0.156414
1641413280$0.37$0.42$0.37$0.41314$0.159551
1641413340$0.40$0.40$0.33$0.34435$0.163466
1641413400$0.33$0.34$0.32$0.34107$0.164226
1641413460$0.35$0.35$0.30$0.30187$0.165381
1641413520$0.29$0.31$0.28$0.28220$0.166532
1641413580$0.28$0.28$0.26$0.2725$0.16664
1641413640$0.27$0.27$0.26$0.2737$0.166792
1641413700$0.26$0.28$0.26$0.28185$0.167616
1641413760$0.27$0.28$0.27$0.2855$0.167855
1641413820$0.28$0.28$0.26$0.2795$0.168253
1641413880$0.27$0.29$0.27$0.27142$0.168915
1641413940$0.28$0.30$0.28$0.2929$0.169065
1641414000$0.29$0.31$0.28$0.31105$0.169605
1641414060$0.32$0.33$0.31$0.32254$0.171134
1641414120$0.32$0.32$0.30$0.31109$0.171764
1641414180$0.30$0.30$0.28$0.28269$0.173095
1641414240$0.29$0.29$0.28$0.28217$0.174061
1641414300$0.28$0.29$0.28$0.28188$0.174872
1641414360$0.29$0.29$0.25$0.25158$0.175456
1641414420$0.25$0.27$0.25$0.27252$0.176279
1641414480$0.27$0.28$0.26$0.2817$0.176341
1641414540$0.28$0.29$0.27$0.27194$0.177123
1641414600$0.28$0.30$0.28$0.29137$0.177723
1641414660$0.29$0.29$0.26$0.26245$0.17859
1641414720$0.26$0.28$0.26$0.2823$0.178669
1641414780$0.28$0.28$0.26$0.2616$0.178723
1641414840$0.28$0.28$0.28$0.2832$0.178845
1641414900$0.29$0.29$0.28$0.2884$0.179187
1641414960$0.28$0.28$0.26$0.2627$0.179269
1641415020$0.26$0.26$0.24$0.2423$0.17933
1641415080$0.25$0.25$0.21$0.21389$0.17992
1641415140$0.21$0.22$0.21$0.22209$0.1802
1641415200$0.22$0.23$0.21$0.2123$0.180228
1641415260$0.21$0.22$0.21$0.2150$0.180287
1641415320$0.22$0.23$0.22$0.23289$0.18071
1641415380$0.23$0.23$0.22$0.2310$0.180725
1641415440$0.22$0.24$0.22$0.24106$0.180943
1641415500$0.25$0.26$0.23$0.2498$0.181177
1641415560$0.25$0.26$0.25$0.2527$0.181246
1641415620$0.26$0.28$0.26$0.26217$0.181863
1641415680$0.27$0.30$0.26$0.3023$0.181936
1641415740$0.29$0.29$0.29$0.2912$0.181983
1641415800$0.30$0.31$0.29$0.30187$0.182763
1641415860$0.30$0.34$0.30$0.34112$0.183289
1641415920$0.34$0.34$0.28$0.28109$0.183748
1641415980$0.30$0.31$0.30$0.3138$0.183905
1641416040$0.31$0.35$0.30$0.35203$0.184795
1641416100$0.37$0.41$0.37$0.40150$0.185904
1641416160$0.40$0.43$0.39$0.411,319$0.195413
1641416220$0.41$0.42$0.39$0.40276$0.197369
1641416280$0.41$0.43$0.41$0.43319$0.199654
1641416340$0.42$0.48$0.42$0.47589$0.204383