Equity Option History API
getEquityOptionsHistory
The getEquityOptionsHistory API allows users to get historical prices for equity options.
View All APIsContact Us to Get Access
Inputs
symbolrequired
Any valid equity options symbol.
Type
string (A sequence of characters. (example: GOOG))
Example
AAPL|20200417|250.00C
countryoptional
The country in which the options exchange is located. To help distinguish when requesting a dually listed instrument.
Type
string (A sequence of characters. (example: GOOG))
Example
US
Default
US
askbidoptional
Boolean flag field to include ask and bid data in the result.
Type
boolean (A logical type representing the truth of a value as 'true' or 'false'.)
Default
1
fieldsoptional
Additional fields requested.
Type
list (A comma or semi-colon delimited string.)
Example
settlement
Outputs
symbol
always returned
always returned
A symbol or code that identifies a equities option.
string
A sequence of characters. (example: GOOG)
A sequence of characters. (example: GOOG)
date
always returned
always returned
Price date
date
A date in the format of YYYY-MM-DD.
A date in the format of YYYY-MM-DD.
open
always returned
always returned
Opening price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
high
always returned
always returned
High price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
low
always returned
always returned
Low price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
close
always returned
always returned
Closing price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
volume
always returned
always returned
Volume of the equity option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
openInterest
always returned
always returned
Open Interest of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
trades
always returned
always returned
Number of trades for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
ask
always returned
always returned
Ask value for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
askSize
always returned
always returned
Ask size for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
bid
always returned
always returned
Bid value for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
bidSize
always returned
always returned
Bid size for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
settlement
as requested
as requested
The settlement price
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
volatility
as requested
as requested
The estimated volatility of the underlying stock over the period of the option.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
theoretical
as requested
as requested
The hypothetical value of the option.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
delta
as requested
as requested
Measures the sensitivity of an option's theoretical value to a change in the price of the underlying asset.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
gamma
as requested
as requested
Measures the rate of change in the delta for each one-point increase in the underlying asset.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
theta
as requested
as requested
A measure of the time decay of an option, the dollar amount that an option will lose each day due to the passage of time.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
vega
as requested
as requested
Measures the sensitivity of the price of an option to changes in volatility.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
rho
as requested
as requested
The rate at which the price of a derivative changes relative to a change in the risk-free rate of interest.
double
A numeric type defining a number with fractional parts. (example: 2.14)
A numeric type defining a number with fractional parts. (example: 2.14)
Status Code Responses
200
OK
Success
400
Bad Request
The request was invalid, please see the message for more information.
500
Internal Server Error
Something is not working correctly, please contact support.
JSON
GET
GET https://ondemand.websol.barchart.com/getEquityOptionsHistory.json?apikey=YOUR_API_KEY&symbol=AAPL%7C20200417%7C250.00C&country=US&askbid=&fields=settlement
Host: ondemand.websol.barchart.com
POST
POST https://ondemand.websol.barchart.com/getEquityOptionsHistory.json
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length
apikey=YOUR_API_KEY&symbol=AAPL%7C20200417%7C250.00C&country=US&askbid=&fields=settlement
Response
{
"status": {
"code": 200,
"message": "Success."
},
"results": [
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-19",
"open": 5.3,
"high": 5.3,
"low": 5.3,
"close": 5.3,
"volume": 1,
"openInterest": null,
"trades": 1,
"ask": 5,
"askSize": 20,
"bid": 4.4,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-20",
"open": 5.3,
"high": 5.3,
"low": 5.3,
"close": 5.3,
"volume": null,
"openInterest": 1,
"trades": 1,
"ask": 5.1,
"askSize": 26,
"bid": 4.45,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-21",
"open": 5.25,
"high": 5.25,
"low": 5.2,
"close": 5.2,
"volume": 4,
"openInterest": 1,
"trades": 1,
"ask": 5.45,
"askSize": 16,
"bid": 5.15,
"bidSize": 26,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-22",
"open": 5.45,
"high": 5.45,
"low": 5.3,
"close": 5.4,
"volume": 16,
"openInterest": 5,
"trades": 5,
"ask": 6,
"askSize": 1,
"bid": 4.1,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-23",
"open": 4.15,
"high": 4.15,
"low": 4.15,
"close": 4.15,
"volume": 3,
"openInterest": 17,
"trades": 1,
"ask": 6.05,
"askSize": 31,
"bid": 2.3,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-26",
"open": 4.55,
"high": 4.55,
"low": 4.55,
"close": 4.55,
"volume": 8,
"openInterest": 19,
"trades": 4,
"ask": 4.9,
"askSize": 4,
"bid": 4.55,
"bidSize": 33,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-27",
"open": 4.55,
"high": 4.55,
"low": 4.55,
"close": 4.55,
"volume": null,
"openInterest": 27,
"trades": 4,
"ask": 6.45,
"askSize": 23,
"bid": 3.9,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-28",
"open": 4.45,
"high": 4.45,
"low": 4.25,
"close": 4.45,
"volume": 27,
"openInterest": 27,
"trades": 5,
"ask": 4.55,
"askSize": 11,
"bid": 4.35,
"bidSize": 17,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-29",
"open": 4.45,
"high": 4.45,
"low": 4.25,
"close": 4.45,
"volume": null,
"openInterest": 48,
"trades": 5,
"ask": 5.1,
"askSize": 12,
"bid": 4.75,
"bidSize": 11,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-08-30",
"open": 4.45,
"high": 4.45,
"low": 4.25,
"close": 4.45,
"volume": null,
"openInterest": 48,
"trades": 5,
"ask": 7.2,
"askSize": 1,
"bid": 2.8,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-03",
"open": 4.45,
"high": 4.45,
"low": 4.25,
"close": 4.45,
"volume": null,
"openInterest": 48,
"trades": 5,
"ask": 4.7,
"askSize": 21,
"bid": 4,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-04",
"open": 4.7,
"high": 4.7,
"low": 4.55,
"close": 4.65,
"volume": 36,
"openInterest": 48,
"trades": 3,
"ask": 5.1,
"askSize": 30,
"bid": 4.6,
"bidSize": 15,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-05",
"open": 5.5,
"high": 5.55,
"low": 5.01,
"close": 5.15,
"volume": 28,
"openInterest": 79,
"trades": 1,
"ask": 5.35,
"askSize": 11,
"bid": 5.05,
"bidSize": 87,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-06",
"open": 5.3,
"high": 5.3,
"low": 5.2,
"close": 5.2,
"volume": 61,
"openInterest": 87,
"trades": 2,
"ask": 5.25,
"askSize": 13,
"bid": 4.75,
"bidSize": 13,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-09",
"open": 5.48,
"high": 5.48,
"low": 5.25,
"close": 5.25,
"volume": 760,
"openInterest": 116,
"trades": 10,
"ask": 7.4,
"askSize": 24,
"bid": 3,
"bidSize": 24,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-10",
"open": 4.95,
"high": 5.23,
"low": 4.95,
"close": 5.23,
"volume": 754,
"openInterest": 876,
"trades": 3,
"ask": 5.85,
"askSize": 11,
"bid": 5.5,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-11",
"open": 6.3,
"high": 7.35,
"low": 6.3,
"close": 7.25,
"volume": 243,
"openInterest": 1626,
"trades": 1,
"ask": 7.55,
"askSize": 19,
"bid": 7.2,
"bidSize": 5,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-12",
"open": 7.67,
"high": 8.12,
"low": 7.5,
"close": 7.92,
"volume": 7,
"openInterest": 1756,
"trades": 4,
"ask": 7.45,
"askSize": 19,
"bid": 6.7,
"bidSize": 39,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-13",
"open": 6.3,
"high": 6.5,
"low": 5.5,
"close": 6,
"volume": 31,
"openInterest": 1757,
"trades": 2,
"ask": 6.3,
"askSize": 1,
"bid": 5.5,
"bidSize": 11,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-16",
"open": 6.15,
"high": 6.15,
"low": 6.08,
"close": 6.08,
"volume": 4,
"openInterest": 1773,
"trades": 1,
"ask": 6.4,
"askSize": 22,
"bid": 5.9,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-17",
"open": 6.25,
"high": 6.6,
"low": 6.25,
"close": 6.6,
"volume": 42,
"openInterest": 1773,
"trades": 1,
"ask": 6.65,
"askSize": 10,
"bid": 6.2,
"bidSize": 39,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-18",
"open": 6.6,
"high": 6.95,
"low": 6.54,
"close": 6.54,
"volume": 1510,
"openInterest": 1786,
"trades": 2,
"ask": 7.5,
"askSize": 36,
"bid": 6.75,
"bidSize": 39,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-19",
"open": 7.3,
"high": 7.3,
"low": 6.6,
"close": 6.6,
"volume": 28,
"openInterest": 1622,
"trades": 10,
"ask": 6.8,
"askSize": 50,
"bid": 6.15,
"bidSize": 50,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-20",
"open": 6.5,
"high": 6.5,
"low": 5.98,
"close": 5.98,
"volume": 9,
"openInterest": 1646,
"trades": 2,
"ask": 5.8,
"askSize": 10,
"bid": 5.4,
"bidSize": 4,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-23",
"open": 5.95,
"high": 5.95,
"low": 5.95,
"close": 5.95,
"volume": 41,
"openInterest": 1647,
"trades": 41,
"ask": 6.2,
"askSize": 1,
"bid": 5.75,
"bidSize": 15,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-24",
"open": 6.32,
"high": 6.32,
"low": 5.8,
"close": 5.8,
"volume": 28,
"openInterest": 1688,
"trades": 5,
"ask": 6,
"askSize": 11,
"bid": 5.2,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-25",
"open": 6.25,
"high": 6.25,
"low": 6.25,
"close": 6.25,
"volume": 1,
"openInterest": 1715,
"trades": 1,
"ask": 6.55,
"askSize": 4,
"bid": 6.3,
"bidSize": 5,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-26",
"open": 6.15,
"high": 6.3,
"low": 6.15,
"close": 6.3,
"volume": 11,
"openInterest": 1715,
"trades": 1,
"ask": 6.5,
"askSize": 1,
"bid": 5.7,
"bidSize": 60,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-27",
"open": 5.9,
"high": 5.9,
"low": 5.9,
"close": 5.9,
"volume": 1,
"openInterest": 1715,
"trades": 1,
"ask": 6.2,
"askSize": 10,
"bid": 5.6,
"bidSize": 80,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-09-30",
"open": 6.65,
"high": 7.45,
"low": 6.65,
"close": 7.4,
"volume": 33,
"openInterest": 1716,
"trades": 6,
"ask": 7.5,
"askSize": 1,
"bid": 6.9,
"bidSize": 34,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-01",
"open": 8.65,
"high": 8.65,
"low": 7.65,
"close": 7.65,
"volume": 58,
"openInterest": 1741,
"trades": 1,
"ask": 7.9,
"askSize": 30,
"bid": 7.5,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-02",
"open": 6.91,
"high": 6.95,
"low": 6.45,
"close": 6.65,
"volume": 38,
"openInterest": 1745,
"trades": 9,
"ask": 7.05,
"askSize": 23,
"bid": 6.15,
"bidSize": 30,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-03",
"open": 5.95,
"high": 6.8,
"low": 5.95,
"close": 6.53,
"volume": 26,
"openInterest": 1762,
"trades": 1,
"ask": 7.4,
"askSize": 50,
"bid": 6.5,
"bidSize": 123,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-04",
"open": 8.1,
"high": 8.55,
"low": 7.9,
"close": 8.15,
"volume": 48,
"openInterest": 1779,
"trades": 4,
"ask": 8.5,
"askSize": 4,
"bid": 7.1,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-07",
"open": 8.05,
"high": 9.08,
"low": 7.93,
"close": 8.13,
"volume": 113,
"openInterest": 1779,
"trades": 10,
"ask": 8.35,
"askSize": 30,
"bid": 7.9,
"bidSize": 4,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-08",
"open": 8,
"high": 8,
"low": 7.7,
"close": 8,
"volume": 17,
"openInterest": 1820,
"trades": 1,
"ask": 7.7,
"askSize": 7,
"bid": 7.45,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-09",
"open": 8.05,
"high": 8.23,
"low": 8.05,
"close": 8.23,
"volume": 23,
"openInterest": 1820,
"trades": 1,
"ask": 9.1,
"askSize": 20,
"bid": 7.2,
"bidSize": 39,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-10",
"open": 9.08,
"high": 9.16,
"low": 8.63,
"close": 9.14,
"volume": 23,
"openInterest": 1819,
"trades": 1,
"ask": 9.4,
"askSize": 5,
"bid": 8.1,
"bidSize": 15,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-11",
"open": 9.8,
"high": 11.55,
"low": 9.8,
"close": 11.3,
"volume": 926,
"openInterest": 1830,
"trades": 1,
"ask": 13,
"askSize": 1,
"bid": 9.3,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-14",
"open": 8,
"high": 11.75,
"low": 8,
"close": 10.8,
"volume": 249,
"openInterest": 1830,
"trades": 1,
"ask": 10.9,
"askSize": 16,
"bid": 10.4,
"bidSize": 18,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-15",
"open": 11.05,
"high": 11.3,
"low": 10.2,
"close": 10.2,
"volume": 215,
"openInterest": 2346,
"trades": 1,
"ask": 10.35,
"askSize": 22,
"bid": 9.85,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-16",
"open": 9.6,
"high": 9.8,
"low": 9.39,
"close": 9.4,
"volume": 87,
"openInterest": 2488,
"trades": 2,
"ask": 9.85,
"askSize": 15,
"bid": 9.5,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-17",
"open": 9.85,
"high": 10.05,
"low": 9.25,
"close": 9.7,
"volume": 97,
"openInterest": 2553,
"trades": 10,
"ask": 9.9,
"askSize": 2,
"bid": 9.6,
"bidSize": 12,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-18",
"open": 9.85,
"high": 10.7,
"low": 9.85,
"close": 10.55,
"volume": 66,
"openInterest": 2578,
"trades": 3,
"ask": 10.75,
"askSize": 1,
"bid": 9.9,
"bidSize": 5,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-21",
"open": 9.85,
"high": 12.1,
"low": 9.85,
"close": 11.84,
"volume": 215,
"openInterest": 2578,
"trades": 1,
"ask": 11.85,
"askSize": 4,
"bid": 10.9,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-22",
"open": 12.08,
"high": 12.5,
"low": 11.65,
"close": 11.65,
"volume": 49,
"openInterest": 2691,
"trades": 2,
"ask": 11.75,
"askSize": 38,
"bid": 11.55,
"bidSize": 38,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-23",
"open": 12.81,
"high": 13,
"low": 12.37,
"close": 13,
"volume": 247,
"openInterest": 2679,
"trades": 4,
"ask": 13.25,
"askSize": 136,
"bid": 12.95,
"bidSize": 96,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-24",
"open": 13.72,
"high": 13.72,
"low": 12.48,
"close": 12.95,
"volume": 81,
"openInterest": 2810,
"trades": 5,
"ask": 13.4,
"askSize": 26,
"bid": 12.5,
"bidSize": 5,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-25",
"open": 13.1,
"high": 14.45,
"low": 13.1,
"close": 14.45,
"volume": 110,
"openInterest": 2816,
"trades": 1,
"ask": 15.5,
"askSize": 58,
"bid": 13.05,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-28",
"open": 14.95,
"high": 15.98,
"low": 14.6,
"close": 15.98,
"volume": 748,
"openInterest": 2816,
"trades": 1,
"ask": 16.2,
"askSize": 66,
"bid": 15.8,
"bidSize": 13,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-29",
"open": 16,
"high": 16.01,
"low": 12.95,
"close": 13.65,
"volume": 189,
"openInterest": 2482,
"trades": 2,
"ask": 13.95,
"askSize": 126,
"bid": 13.1,
"bidSize": 84,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-30",
"open": 13.31,
"high": 13.76,
"low": 13,
"close": 13.7,
"volume": 61,
"openInterest": 2461,
"trades": 1,
"ask": 14.95,
"askSize": 61,
"bid": 13,
"bidSize": 3,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-10-31",
"open": 14.8,
"high": 15.56,
"low": 14.35,
"close": 15.3,
"volume": 381,
"openInterest": 2498,
"trades": 10,
"ask": 15.75,
"askSize": 11,
"bid": 13.7,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-01",
"open": 16.61,
"high": 19.5,
"low": 16.6,
"close": 19.5,
"volume": 493,
"openInterest": 2495,
"trades": 1,
"ask": 19.8,
"askSize": 13,
"bid": 19.25,
"bidSize": 123,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-04",
"open": 20.5,
"high": 20.75,
"low": 20,
"close": 20.7,
"volume": 92,
"openInterest": 2495,
"trades": 4,
"ask": 21.25,
"askSize": 42,
"bid": 20.65,
"bidSize": 11,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-05",
"open": 20.5,
"high": 21.1,
"low": 20.35,
"close": 20.8,
"volume": 281,
"openInterest": 2520,
"trades": 4,
"ask": 20.6,
"askSize": 2,
"bid": 19.45,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-06",
"open": 20.1,
"high": 20.1,
"low": 19.55,
"close": 19.55,
"volume": 7,
"openInterest": 2909,
"trades": 1,
"ask": 20.4,
"askSize": 11,
"bid": 19.9,
"bidSize": 13,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-07",
"open": 21.55,
"high": 22.6,
"low": 21.4,
"close": 21.85,
"volume": 379,
"openInterest": 2914,
"trades": 9,
"ask": 22.2,
"askSize": 5,
"bid": 21.8,
"bidSize": 31,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-08",
"open": 21.35,
"high": 21.8,
"low": 21.3,
"close": 21.8,
"volume": 24,
"openInterest": 3043,
"trades": 2,
"ask": 22.75,
"askSize": 14,
"bid": 22.1,
"bidSize": 2,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-11",
"open": 21.7,
"high": 23.95,
"low": 21.6,
"close": 23.3,
"volume": 86,
"openInterest": 3043,
"trades": 1,
"ask": 24.1,
"askSize": 91,
"bid": 23.65,
"bidSize": 12,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-12",
"open": 23.5,
"high": 24.05,
"low": 23.3,
"close": 23.55,
"volume": 39,
"openInterest": 3046,
"trades": 10,
"ask": 23.9,
"askSize": 46,
"bid": 22.95,
"bidSize": 20,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-13",
"open": 23.8,
"high": 25.35,
"low": 23.8,
"close": 25.3,
"volume": 119,
"openInterest": 3056,
"trades": 1,
"ask": 25.7,
"askSize": 10,
"bid": 24.45,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-14",
"open": 25,
"high": 25,
"low": 24,
"close": 24.4,
"volume": 18,
"openInterest": 3051,
"trades": 1,
"ask": 24.4,
"askSize": 5,
"bid": 23.65,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-15",
"open": 25.4,
"high": 26.3,
"low": 24.4,
"close": 26.3,
"volume": 319,
"openInterest": 2993,
"trades": 10,
"ask": 27.45,
"askSize": 11,
"bid": 24.1,
"bidSize": 11,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-18",
"open": 26,
"high": 27.3,
"low": 26,
"close": 27.3,
"volume": 56,
"openInterest": 2938,
"trades": 2,
"ask": 27.6,
"askSize": 21,
"bid": 26.25,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-19",
"open": 28,
"high": 28,
"low": 26.5,
"close": 27.1,
"volume": 82,
"openInterest": 2965,
"trades": 1,
"ask": 27.25,
"askSize": 40,
"bid": 25.95,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-20",
"open": 26.5,
"high": 26.5,
"low": 23.5,
"close": 24.1,
"volume": 66,
"openInterest": 2969,
"trades": 2,
"ask": 24.95,
"askSize": 11,
"bid": 24.55,
"bidSize": 45,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-21",
"open": 25,
"high": 25,
"low": 24.3,
"close": 24.3,
"volume": 12,
"openInterest": 2961,
"trades": 6,
"ask": 24.4,
"askSize": 1,
"bid": 23.8,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-22",
"open": 25,
"high": 25,
"low": 24.3,
"close": 24.3,
"volume": null,
"openInterest": 2975,
"trades": 6,
"ask": 24.85,
"askSize": 11,
"bid": 23,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-25",
"open": 25.45,
"high": 25.75,
"low": 25.4,
"close": 25.75,
"volume": 44,
"openInterest": 2975,
"trades": 1,
"ask": 26.8,
"askSize": 38,
"bid": 26.35,
"bidSize": 22,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-26",
"open": 26.15,
"high": 26.25,
"low": 25.55,
"close": 25.55,
"volume": 43,
"openInterest": 2991,
"trades": 3,
"ask": 26.95,
"askSize": 10,
"bid": 23.4,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-27",
"open": 26.35,
"high": 27.35,
"low": 26.35,
"close": 27.35,
"volume": 45,
"openInterest": 2998,
"trades": 1,
"ask": 27.35,
"askSize": 3,
"bid": 27.25,
"bidSize": 15,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-11-29",
"open": 27,
"high": 27,
"low": 27,
"close": 27,
"volume": 2,
"openInterest": 2996,
"trades": 2,
"ask": 27.85,
"askSize": 4,
"bid": 26.75,
"bidSize": 6,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-02",
"open": 27.3,
"high": 27.3,
"low": 25.7,
"close": 25.7,
"volume": 23,
"openInterest": 2996,
"trades": 2,
"ask": 25.35,
"askSize": 85,
"bid": 24.3,
"bidSize": 14,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-03",
"open": 23.45,
"high": 23.45,
"low": 20,
"close": 21.8,
"volume": 38,
"openInterest": 3018,
"trades": 4,
"ask": 22.6,
"askSize": 40,
"bid": 22,
"bidSize": 26,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-04",
"open": 23.4,
"high": 24.4,
"low": 23,
"close": 24.1,
"volume": 5,
"openInterest": 3011,
"trades": 1,
"ask": 23.85,
"askSize": 91,
"bid": 23.25,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-05",
"open": 25,
"high": 26.15,
"low": 24.6,
"close": 26.15,
"volume": 97,
"openInterest": 3017,
"trades": 10,
"ask": 26.15,
"askSize": 15,
"bid": 25.75,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-06",
"open": 27.7,
"high": 29.4,
"low": 27.7,
"close": 29.4,
"volume": 24,
"openInterest": 3040,
"trades": 1,
"ask": 29.6,
"askSize": 45,
"bid": 28.7,
"bidSize": 20,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-09",
"open": 26.6,
"high": 26.6,
"low": 26.1,
"close": 26.1,
"volume": 3,
"openInterest": 3014,
"trades": 2,
"ask": 26.65,
"askSize": 5,
"bid": 26.1,
"bidSize": 63,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-10",
"open": 28.6,
"high": 28.6,
"low": 28.6,
"close": 28.6,
"volume": 10,
"openInterest": 3004,
"trades": 10,
"ask": 27.8,
"askSize": 58,
"bid": 26.65,
"bidSize": 180,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-11",
"open": 28.6,
"high": 28.6,
"low": 28.6,
"close": 28.6,
"volume": null,
"openInterest": 3004,
"trades": 10,
"ask": 30.2,
"askSize": 219,
"bid": 27.55,
"bidSize": 52,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-12",
"open": 28,
"high": 29,
"low": 27,
"close": 29,
"volume": 7,
"openInterest": 3004,
"trades": 1,
"ask": 30.6,
"askSize": 107,
"bid": 28.5,
"bidSize": 22,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-13",
"open": 30.4,
"high": 32,
"low": 29.95,
"close": 31.5,
"volume": 212,
"openInterest": 2985,
"trades": 1,
"ask": 32.05,
"askSize": 115,
"bid": 31.45,
"bidSize": 71,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-16",
"open": 35.3,
"high": 36,
"low": 34.3,
"close": 34.3,
"volume": 22,
"openInterest": 2889,
"trades": 5,
"ask": 36.35,
"askSize": 362,
"bid": 34.2,
"bidSize": 283,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-17",
"open": 36.3,
"high": 36.3,
"low": 36.3,
"close": 36.3,
"volume": 2,
"openInterest": 2833,
"trades": 2,
"ask": 36.1,
"askSize": 6,
"bid": 34.3,
"bidSize": 30,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-18",
"open": 35.8,
"high": 36.8,
"low": 35.8,
"close": 35.9,
"volume": 24,
"openInterest": 2829,
"trades": 4,
"ask": 36.55,
"askSize": 20,
"bid": 34.65,
"bidSize": 49,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-19",
"open": 35,
"high": 35.7,
"low": 35,
"close": 35,
"volume": 4,
"openInterest": 2800,
"trades": 1,
"ask": 36.1,
"askSize": 132,
"bid": 34.8,
"bidSize": 124,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-20",
"open": 35.8,
"high": 35.8,
"low": 35.8,
"close": 35.8,
"volume": 5,
"openInterest": 2796,
"trades": 5,
"ask": 36.7,
"askSize": 30,
"bid": 32.8,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-23",
"open": 36.9,
"high": 38.4,
"low": 36.9,
"close": 38.35,
"volume": 31,
"openInterest": 2810,
"trades": 1,
"ask": 38.65,
"askSize": 39,
"bid": 38.1,
"bidSize": 50,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-24",
"open": 38.5,
"high": 38.8,
"low": 38.4,
"close": 38.4,
"volume": 46,
"openInterest": 2791,
"trades": 1,
"ask": 39.3,
"askSize": 154,
"bid": 38.45,
"bidSize": 116,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-26",
"open": 39.95,
"high": 42.7,
"low": 39.95,
"close": 42.7,
"volume": 15,
"openInterest": 2765,
"trades": 1,
"ask": 44.4,
"askSize": 112,
"bid": 43.5,
"bidSize": 107,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-27",
"open": 43.5,
"high": 43.5,
"low": 43.5,
"close": 43.5,
"volume": 3,
"openInterest": 2729,
"trades": 1,
"ask": 44.5,
"askSize": 63,
"bid": 43.55,
"bidSize": 95,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-30",
"open": 41.95,
"high": 46.5,
"low": 40.5,
"close": 46.5,
"volume": 22,
"openInterest": 2722,
"trades": 3,
"ask": 46.3,
"askSize": 195,
"bid": 44.8,
"bidSize": 199,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2019-12-31",
"open": 44,
"high": 46.1,
"low": 44,
"close": 46.1,
"volume": 19,
"openInterest": 2702,
"trades": 2,
"ask": 49.5,
"askSize": 1,
"bid": 45.1,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-02",
"open": 50.5,
"high": 52.8,
"low": 50.1,
"close": 52.8,
"volume": 34,
"openInterest": 2691,
"trades": 2,
"ask": 54.1,
"askSize": 100,
"bid": 52.9,
"bidSize": 183,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-03",
"open": 52.9,
"high": 52.9,
"low": 51,
"close": 51,
"volume": 4,
"openInterest": 2688,
"trades": 1,
"ask": 51.4,
"askSize": 78,
"bid": 50.15,
"bidSize": 39,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-06",
"open": 45.5,
"high": 52.5,
"low": 45.5,
"close": 52.1,
"volume": 49,
"openInterest": 2685,
"trades": 5,
"ask": 54,
"askSize": 1,
"bid": 50.8,
"bidSize": 23,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-07",
"open": 51.35,
"high": 52.9,
"low": 51.3,
"close": 52.9,
"volume": 15,
"openInterest": 2650,
"trades": 1,
"ask": 52.35,
"askSize": 1,
"bid": 50.9,
"bidSize": 20,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-08",
"open": 50.75,
"high": 55.2,
"low": 50.75,
"close": 55.2,
"volume": 3,
"openInterest": 2632,
"trades": 1,
"ask": 56.65,
"askSize": 10,
"bid": 55.1,
"bidSize": 16,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-09",
"open": 60.15,
"high": 60.6,
"low": 59,
"close": 60.6,
"volume": 13,
"openInterest": 2627,
"trades": 1,
"ask": 62.2,
"askSize": 61,
"bid": 61.2,
"bidSize": 25,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-10",
"open": 63.7,
"high": 64.55,
"low": 63.7,
"close": 64.2,
"volume": 23,
"openInterest": 2611,
"trades": 1,
"ask": 62.7,
"askSize": 20,
"bid": 62.2,
"bidSize": 34,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-13",
"open": 64.2,
"high": 67.1,
"low": 63.85,
"close": 67.1,
"volume": 76,
"openInterest": 2586,
"trades": 1,
"ask": 69.25,
"askSize": 20,
"bid": 68.45,
"bidSize": 5,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-14",
"open": 68.5,
"high": 68.5,
"low": 64.5,
"close": 64.5,
"volume": 30,
"openInterest": 2520,
"trades": 9,
"ask": 65.05,
"askSize": 10,
"bid": 64.4,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-15",
"open": 65.9,
"high": 65.9,
"low": 65.45,
"close": 65.45,
"volume": 3,
"openInterest": 2532,
"trades": 1,
"ask": 63.85,
"askSize": 2,
"bid": 63.25,
"bidSize": 55,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-16",
"open": 64.95,
"high": 64.95,
"low": 64.95,
"close": 64.95,
"volume": 1,
"openInterest": 2530,
"trades": 1,
"ask": 67.5,
"askSize": 40,
"bid": 66.55,
"bidSize": 80,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-17",
"open": 68.2,
"high": 68.4,
"low": 67.3,
"close": 68.4,
"volume": 35,
"openInterest": 2530,
"trades": 10,
"ask": 70.55,
"askSize": 10,
"bid": 69.7,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-21",
"open": 69.1,
"high": 69.1,
"low": 68.4,
"close": 68.6,
"volume": 14,
"openInterest": 2503,
"trades": 5,
"ask": 68.55,
"askSize": 13,
"bid": 67.75,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-22",
"open": 69.35,
"high": 71,
"low": 69.35,
"close": 69.45,
"volume": 9,
"openInterest": 2504,
"trades": 1,
"ask": 69.7,
"askSize": 10,
"bid": 68.9,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-23",
"open": 68.25,
"high": 70.75,
"low": 68.2,
"close": 70.75,
"volume": 28,
"openInterest": 2506,
"trades": 10,
"ask": 71.1,
"askSize": 21,
"bid": 68.5,
"bidSize": 11,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-24",
"open": 73.2,
"high": 73.2,
"low": 70,
"close": 70,
"volume": 12,
"openInterest": 2514,
"trades": 1,
"ask": 70.35,
"askSize": 43,
"bid": 69.45,
"bidSize": 72,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-27",
"open": 63,
"high": 63,
"low": 61.2,
"close": 61.2,
"volume": 37,
"openInterest": 2514,
"trades": 2,
"ask": 61.55,
"askSize": 12,
"bid": 60.35,
"bidSize": 110,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-28",
"open": 66,
"high": 69.8,
"low": 66,
"close": 69.5,
"volume": 30,
"openInterest": 2488,
"trades": 10,
"ask": 70.05,
"askSize": 31,
"bid": 68.65,
"bidSize": 128,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-29",
"open": 77,
"high": 78.2,
"low": 76.05,
"close": 78.2,
"volume": 82,
"openInterest": 2489,
"trades": 5,
"ask": 75.9,
"askSize": 71,
"bid": 75.25,
"bidSize": 202,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-30",
"open": 72.6,
"high": 72.6,
"low": 72.2,
"close": 72.2,
"volume": 3,
"openInterest": 2528,
"trades": 2,
"ask": 75.5,
"askSize": 35,
"bid": 74.8,
"bidSize": 178,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-01-31",
"open": 68.29,
"high": 68.5,
"low": 62,
"close": 62,
"volume": 28,
"openInterest": 2528,
"trades": 1,
"ask": 62.2,
"askSize": 72,
"bid": 61.35,
"bidSize": 30,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-03",
"open": 56.75,
"high": 59,
"low": 56.75,
"close": 59,
"volume": 2,
"openInterest": 2510,
"trades": 1,
"ask": 61.05,
"askSize": 10,
"bid": 59.8,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-04",
"open": 66.75,
"high": 70.1,
"low": 66.75,
"close": 70.05,
"volume": 10,
"openInterest": 2514,
"trades": 1,
"ask": 70.6,
"askSize": 66,
"bid": 69.55,
"bidSize": 110,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-05",
"open": 72.5,
"high": 73.5,
"low": 72.5,
"close": 73.5,
"volume": 6,
"openInterest": 2514,
"trades": 2,
"ask": 73.2,
"askSize": 30,
"bid": 72.25,
"bidSize": 89,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-06",
"open": 75,
"high": 76.1,
"low": 75,
"close": 76.1,
"volume": 2,
"openInterest": 2511,
"trades": 1,
"ask": 76.95,
"askSize": 25,
"bid": 75.5,
"bidSize": 129,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-07",
"open": 71.83,
"high": 71.83,
"low": 70.65,
"close": 70.65,
"volume": 5,
"openInterest": 2495,
"trades": 1,
"ask": 72.9,
"askSize": 49,
"bid": 71.35,
"bidSize": 75,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-10",
"open": 71.83,
"high": 71.83,
"low": 70.65,
"close": 70.65,
"volume": null,
"openInterest": 2496,
"trades": 1,
"ask": 73.95,
"askSize": 1,
"bid": 72.45,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-11",
"open": 75.12,
"high": 75.12,
"low": 75.12,
"close": 75.12,
"volume": 30,
"openInterest": 2496,
"trades": 30,
"ask": 72.1,
"askSize": 38,
"bid": 71.05,
"bidSize": 102,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-12",
"open": 77.25,
"high": 77.25,
"low": 77.25,
"close": 77.25,
"volume": 1,
"openInterest": 2480,
"trades": 1,
"ask": 79.65,
"askSize": 23,
"bid": 78.45,
"bidSize": 20,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-13",
"open": 77.25,
"high": 77.25,
"low": 77.25,
"close": 77.25,
"volume": null,
"openInterest": 2480,
"trades": 1,
"ask": 77.1,
"askSize": 20,
"bid": 76.25,
"bidSize": 110,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-14",
"open": 77.25,
"high": 77.25,
"low": 77.25,
"close": 77.25,
"volume": null,
"openInterest": 2476,
"trades": 1,
"ask": 77,
"askSize": 4,
"bid": 75.95,
"bidSize": 15,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-18",
"open": 68.4,
"high": 71.3,
"low": 68.4,
"close": 70.6,
"volume": 22,
"openInterest": 2478,
"trades": 5,
"ask": 71.1,
"askSize": 30,
"bid": 70.05,
"bidSize": 110,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-19",
"open": 68.4,
"high": 71.3,
"low": 68.4,
"close": 70.6,
"volume": null,
"openInterest": 2465,
"trades": 5,
"ask": 75.55,
"askSize": 20,
"bid": 74.6,
"bidSize": 20,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-20",
"open": 70.9,
"high": 71.75,
"low": 70.9,
"close": 71.75,
"volume": 9,
"openInterest": 2464,
"trades": 3,
"ask": 72.2,
"askSize": 21,
"bid": 71.3,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-21",
"open": 67.35,
"high": 67.35,
"low": 65.6,
"close": 65.6,
"volume": 4,
"openInterest": 2458,
"trades": 1,
"ask": 65.35,
"askSize": 25,
"bid": 64.45,
"bidSize": 24,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-24",
"open": 46.6,
"high": 55.6,
"low": 46.6,
"close": 52.85,
"volume": 62,
"openInterest": 2458,
"trades": 3,
"ask": 51.7,
"askSize": 5,
"bid": 51.4,
"bidSize": 32,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-25",
"open": 52.4,
"high": 52.4,
"low": 41.8,
"close": 42.65,
"volume": 118,
"openInterest": 2509,
"trades": 1,
"ask": 43.35,
"askSize": 95,
"bid": 42.85,
"bidSize": 92,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-26",
"open": 52.4,
"high": 52.4,
"low": 41.8,
"close": 46.95,
"volume": 164,
"openInterest": 2423,
"trades": 1,
"ask": 46.8,
"askSize": 20,
"bid": 46.15,
"bidSize": 65,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-27",
"open": 39.5,
"high": 40.1,
"low": 32.6,
"close": 32.6,
"volume": 332,
"openInterest": 2377,
"trades": 5,
"ask": 32.4,
"askSize": 10,
"bid": 30.55,
"bidSize": 11,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-02-28",
"open": 23.15,
"high": 33.05,
"low": 22.7,
"close": 30.15,
"volume": 531,
"openInterest": 2502,
"trades": 1,
"ask": 34.5,
"askSize": 4,
"bid": 33.35,
"bidSize": 25,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-02",
"open": 40,
"high": 52,
"low": 40,
"close": 52,
"volume": 32,
"openInterest": 2494,
"trades": 5,
"ask": 53.1,
"askSize": 21,
"bid": 51.6,
"bidSize": 113,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-03",
"open": 56,
"high": 56,
"low": 43.93,
"close": 43.93,
"volume": 18,
"openInterest": 2472,
"trades": 2,
"ask": 45.95,
"askSize": 14,
"bid": 44.2,
"bidSize": 112,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-04",
"open": 48.95,
"high": 53.1,
"low": 48.95,
"close": 52.9,
"volume": 44,
"openInterest": 2476,
"trades": 15,
"ask": 56.75,
"askSize": 1,
"bid": 55.4,
"bidSize": 6,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-05",
"open": 50.8,
"high": 50.8,
"low": 50.8,
"close": 50.8,
"volume": 20,
"openInterest": 2509,
"trades": 5,
"ask": 50,
"askSize": 19,
"bid": 48,
"bidSize": 33,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-06",
"open": 43.6,
"high": 46.6,
"low": 42.8,
"close": 46.6,
"volume": 24,
"openInterest": 2483,
"trades": 5,
"ask": 47,
"askSize": 19,
"bid": 45.35,
"bidSize": 18,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-09",
"open": 32.1,
"high": 38.2,
"low": 32.05,
"close": 33,
"volume": 186,
"openInterest": 2483,
"trades": 1,
"ask": 31.8,
"askSize": 9,
"bid": 30.15,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-10",
"open": 37.6,
"high": 42,
"low": 33.85,
"close": 41.88,
"volume": 259,
"openInterest": 2794,
"trades": 1,
"ask": 44.95,
"askSize": 30,
"bid": 42.1,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-11",
"open": 37.15,
"high": 40.5,
"low": 35.88,
"close": 38.5,
"volume": 526,
"openInterest": 2794,
"trades": 50,
"ask": 37.6,
"askSize": 30,
"bid": 36.5,
"bidSize": 21,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-12",
"open": 29.9,
"high": 33,
"low": 22,
"close": 22,
"volume": 1308,
"openInterest": 2807,
"trades": 5,
"ask": 22.75,
"askSize": 55,
"bid": 21.65,
"bidSize": 20,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-13",
"open": 30.95,
"high": 37.2,
"low": 25,
"close": 37.2,
"volume": 751,
"openInterest": 3040,
"trades": 2,
"ask": 39.9,
"askSize": 1,
"bid": 36.6,
"bidSize": 5,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-16",
"open": 17.75,
"high": 28.25,
"low": 17.75,
"close": 21.8,
"volume": 7657,
"openInterest": 2725,
"trades": 1,
"ask": 21.8,
"askSize": 196,
"bid": 19.75,
"bidSize": 47,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-17",
"open": 21.7,
"high": 27,
"low": 18.95,
"close": 24.68,
"volume": 7565,
"openInterest": 9037,
"trades": 1,
"ask": 25.35,
"askSize": 56,
"bid": 24.05,
"bidSize": 52,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-18",
"open": 19.75,
"high": 23.24,
"low": 18,
"close": 22.9,
"volume": 2099,
"openInterest": 14568,
"trades": 2,
"ask": 23.15,
"askSize": 12,
"bid": 21.8,
"bidSize": 53,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-19",
"open": 22.34,
"high": 24.8,
"low": 18.16,
"close": 18.25,
"volume": 6844,
"openInterest": 14249,
"trades": 3,
"ask": 19.85,
"askSize": 30,
"bid": 17,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-20",
"open": 20.2,
"high": 20.75,
"low": 9.66,
"close": 10.3,
"volume": 2936,
"openInterest": 11876,
"trades": 15,
"ask": 10.3,
"askSize": 24,
"bid": 9.55,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-23",
"open": 9,
"high": 9,
"low": 3.99,
"close": 5.35,
"volume": 10169,
"openInterest": 11876,
"trades": 1,
"ask": 5.9,
"askSize": 3,
"bid": 4.6,
"bidSize": 46,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-24",
"open": 8.57,
"high": 14,
"low": 6.8,
"close": 14,
"volume": 5690,
"openInterest": 15040,
"trades": 6,
"ask": 14.1,
"askSize": 1,
"bid": 13.4,
"bidSize": 16,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-25",
"open": 15.95,
"high": 20.87,
"low": 14.1,
"close": 14.6,
"volume": 4057,
"openInterest": 14707,
"trades": 10,
"ask": 15.15,
"askSize": 32,
"bid": 14.6,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-26",
"open": 15.15,
"high": 20.79,
"low": 14.5,
"close": 20.79,
"volume": 3639,
"openInterest": 13983,
"trades": 1,
"ask": 21,
"askSize": 1,
"bid": 20,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-27",
"open": 18.85,
"high": 19,
"low": 14.5,
"close": 14.8,
"volume": 5653,
"openInterest": 13781,
"trades": 1,
"ask": 15.45,
"askSize": 2,
"bid": 14.5,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-30",
"open": 15.45,
"high": 16.78,
"low": 14.4,
"close": 16.3,
"volume": 2358,
"openInterest": 14965,
"trades": 4,
"ask": 16.4,
"askSize": 1,
"bid": 15.8,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-03-31",
"open": 16.1,
"high": 20,
"low": 13.8,
"close": 14.6,
"volume": 2102,
"openInterest": 14951,
"trades": 8,
"ask": 16.65,
"askSize": 4,
"bid": 13.8,
"bidSize": 2,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-02",
"open": 7.5,
"high": 8.65,
"low": 5.7,
"close": 8.05,
"volume": 3677,
"openInterest": 15651,
"trades": 39,
"ask": 8.25,
"askSize": 5,
"bid": 7.4,
"bidSize": 4,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-03",
"open": 7,
"high": 8.05,
"low": 4.94,
"close": 5.8,
"volume": 4055,
"openInterest": 16166,
"trades": 1,
"ask": 5.9,
"askSize": 50,
"bid": 5.25,
"bidSize": 2,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-06",
"open": 10,
"high": 17.16,
"low": 8.35,
"close": 15.45,
"volume": 10332,
"openInterest": 16700,
"trades": 1,
"ask": 16.9,
"askSize": 11,
"bid": 15.45,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-07",
"open": 20.8,
"high": 23.86,
"low": 14.35,
"close": 14.35,
"volume": 1268,
"openInterest": 19019,
"trades": 10,
"ask": 14.9,
"askSize": 1,
"bid": 13.6,
"bidSize": 30,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-08",
"open": 16.36,
"high": 19.5,
"low": 15.58,
"close": 18.2,
"volume": 930,
"openInterest": 18793,
"trades": 4,
"ask": 19.2,
"askSize": 1,
"bid": 17.65,
"bidSize": 126,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-09",
"open": 20.54,
"high": 21.75,
"low": 17.5,
"close": 19.4,
"volume": 1196,
"openInterest": 18577,
"trades": 5,
"ask": 19.8,
"askSize": 13,
"bid": 19,
"bidSize": 140,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-13",
"open": 20.54,
"high": 23.75,
"low": 17.41,
"close": 23.3,
"volume": 2451,
"openInterest": 18503,
"trades": 3,
"ask": 24,
"askSize": 7,
"bid": 22.9,
"bidSize": 216,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-14",
"open": 30,
"high": 38.05,
"low": 29,
"close": 37.36,
"volume": 881,
"openInterest": 18434,
"trades": 4,
"ask": 37.7,
"askSize": 11,
"bid": 36.6,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-15",
"open": 30,
"high": 38.05,
"low": 29,
"close": 34.35,
"volume": 1247,
"openInterest": 18161,
"trades": 7,
"ask": 35,
"askSize": 2,
"bid": 34,
"bidSize": 10,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-16",
"open": 37.11,
"high": 37.97,
"low": 32.4,
"close": 36.83,
"volume": 266,
"openInterest": 17932,
"trades": 2,
"ask": 37.45,
"askSize": 1,
"bid": 35.45,
"bidSize": 1,
"settlement": null
},
{
"symbol": "AAPL|20200417|250.00C",
"date": "2020-04-17",
"open": 35.15,
"high": 36.18,
"low": 27,
"close": 32.85,
"volume": 997,
"openInterest": 17839,
"trades": 1,
"ask": 33.5,
"askSize": 4,
"bid": 31.9,
"bidSize": 1,
"settlement": null
}
]
}
XML
GET
GET https://ondemand.websol.barchart.com/getEquityOptionsHistory.xml?apikey=YOUR_API_KEY&symbol=AAPL%7C20200417%7C250.00C&country=US&askbid=&fields=settlement
Host: ondemand.websol.barchart.com
POST
POST https://ondemand.websol.barchart.com/getEquityOptionsHistory.xml
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length
apikey=YOUR_API_KEY&symbol=AAPL%7C20200417%7C250.00C&country=US&askbid=&fields=settlement
Response
<?xml version="1.0" encoding="utf-8"?>
<getEquityOptionsHistory>
<status>
<code>200</code>
<message>Success.</message>
</status>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-19</date>
<open>5.3</open>
<high>5.3</high>
<low>5.3</low>
<close>5.3</close>
<volume>1</volume>
<openInterest></openInterest>
<trades>1</trades>
<ask>5</ask>
<askSize>20</askSize>
<bid>4.4</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-20</date>
<open>5.3</open>
<high>5.3</high>
<low>5.3</low>
<close>5.3</close>
<volume></volume>
<openInterest>1</openInterest>
<trades>1</trades>
<ask>5.1</ask>
<askSize>26</askSize>
<bid>4.45</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-21</date>
<open>5.25</open>
<high>5.25</high>
<low>5.2</low>
<close>5.2</close>
<volume>4</volume>
<openInterest>1</openInterest>
<trades>1</trades>
<ask>5.45</ask>
<askSize>16</askSize>
<bid>5.15</bid>
<bidSize>26</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-22</date>
<open>5.45</open>
<high>5.45</high>
<low>5.3</low>
<close>5.4</close>
<volume>16</volume>
<openInterest>5</openInterest>
<trades>5</trades>
<ask>6</ask>
<askSize>1</askSize>
<bid>4.1</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-23</date>
<open>4.15</open>
<high>4.15</high>
<low>4.15</low>
<close>4.15</close>
<volume>3</volume>
<openInterest>17</openInterest>
<trades>1</trades>
<ask>6.05</ask>
<askSize>31</askSize>
<bid>2.3</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-26</date>
<open>4.55</open>
<high>4.55</high>
<low>4.55</low>
<close>4.55</close>
<volume>8</volume>
<openInterest>19</openInterest>
<trades>4</trades>
<ask>4.9</ask>
<askSize>4</askSize>
<bid>4.55</bid>
<bidSize>33</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-27</date>
<open>4.55</open>
<high>4.55</high>
<low>4.55</low>
<close>4.55</close>
<volume></volume>
<openInterest>27</openInterest>
<trades>4</trades>
<ask>6.45</ask>
<askSize>23</askSize>
<bid>3.9</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-28</date>
<open>4.45</open>
<high>4.45</high>
<low>4.25</low>
<close>4.45</close>
<volume>27</volume>
<openInterest>27</openInterest>
<trades>5</trades>
<ask>4.55</ask>
<askSize>11</askSize>
<bid>4.35</bid>
<bidSize>17</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-29</date>
<open>4.45</open>
<high>4.45</high>
<low>4.25</low>
<close>4.45</close>
<volume></volume>
<openInterest>48</openInterest>
<trades>5</trades>
<ask>5.1</ask>
<askSize>12</askSize>
<bid>4.75</bid>
<bidSize>11</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-08-30</date>
<open>4.45</open>
<high>4.45</high>
<low>4.25</low>
<close>4.45</close>
<volume></volume>
<openInterest>48</openInterest>
<trades>5</trades>
<ask>7.2</ask>
<askSize>1</askSize>
<bid>2.8</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-03</date>
<open>4.45</open>
<high>4.45</high>
<low>4.25</low>
<close>4.45</close>
<volume></volume>
<openInterest>48</openInterest>
<trades>5</trades>
<ask>4.7</ask>
<askSize>21</askSize>
<bid>4</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-04</date>
<open>4.7</open>
<high>4.7</high>
<low>4.55</low>
<close>4.65</close>
<volume>36</volume>
<openInterest>48</openInterest>
<trades>3</trades>
<ask>5.1</ask>
<askSize>30</askSize>
<bid>4.6</bid>
<bidSize>15</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-05</date>
<open>5.5</open>
<high>5.55</high>
<low>5.01</low>
<close>5.15</close>
<volume>28</volume>
<openInterest>79</openInterest>
<trades>1</trades>
<ask>5.35</ask>
<askSize>11</askSize>
<bid>5.05</bid>
<bidSize>87</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-06</date>
<open>5.3</open>
<high>5.3</high>
<low>5.2</low>
<close>5.2</close>
<volume>61</volume>
<openInterest>87</openInterest>
<trades>2</trades>
<ask>5.25</ask>
<askSize>13</askSize>
<bid>4.75</bid>
<bidSize>13</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-09</date>
<open>5.48</open>
<high>5.48</high>
<low>5.25</low>
<close>5.25</close>
<volume>760</volume>
<openInterest>116</openInterest>
<trades>10</trades>
<ask>7.4</ask>
<askSize>24</askSize>
<bid>3</bid>
<bidSize>24</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-10</date>
<open>4.95</open>
<high>5.23</high>
<low>4.95</low>
<close>5.23</close>
<volume>754</volume>
<openInterest>876</openInterest>
<trades>3</trades>
<ask>5.85</ask>
<askSize>11</askSize>
<bid>5.5</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-11</date>
<open>6.3</open>
<high>7.35</high>
<low>6.3</low>
<close>7.25</close>
<volume>243</volume>
<openInterest>1626</openInterest>
<trades>1</trades>
<ask>7.55</ask>
<askSize>19</askSize>
<bid>7.2</bid>
<bidSize>5</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-12</date>
<open>7.67</open>
<high>8.12</high>
<low>7.5</low>
<close>7.92</close>
<volume>7</volume>
<openInterest>1756</openInterest>
<trades>4</trades>
<ask>7.45</ask>
<askSize>19</askSize>
<bid>6.7</bid>
<bidSize>39</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-13</date>
<open>6.3</open>
<high>6.5</high>
<low>5.5</low>
<close>6</close>
<volume>31</volume>
<openInterest>1757</openInterest>
<trades>2</trades>
<ask>6.3</ask>
<askSize>1</askSize>
<bid>5.5</bid>
<bidSize>11</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-16</date>
<open>6.15</open>
<high>6.15</high>
<low>6.08</low>
<close>6.08</close>
<volume>4</volume>
<openInterest>1773</openInterest>
<trades>1</trades>
<ask>6.4</ask>
<askSize>22</askSize>
<bid>5.9</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-17</date>
<open>6.25</open>
<high>6.6</high>
<low>6.25</low>
<close>6.6</close>
<volume>42</volume>
<openInterest>1773</openInterest>
<trades>1</trades>
<ask>6.65</ask>
<askSize>10</askSize>
<bid>6.2</bid>
<bidSize>39</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-18</date>
<open>6.6</open>
<high>6.95</high>
<low>6.54</low>
<close>6.54</close>
<volume>1510</volume>
<openInterest>1786</openInterest>
<trades>2</trades>
<ask>7.5</ask>
<askSize>36</askSize>
<bid>6.75</bid>
<bidSize>39</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-19</date>
<open>7.3</open>
<high>7.3</high>
<low>6.6</low>
<close>6.6</close>
<volume>28</volume>
<openInterest>1622</openInterest>
<trades>10</trades>
<ask>6.8</ask>
<askSize>50</askSize>
<bid>6.15</bid>
<bidSize>50</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-20</date>
<open>6.5</open>
<high>6.5</high>
<low>5.98</low>
<close>5.98</close>
<volume>9</volume>
<openInterest>1646</openInterest>
<trades>2</trades>
<ask>5.8</ask>
<askSize>10</askSize>
<bid>5.4</bid>
<bidSize>4</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-23</date>
<open>5.95</open>
<high>5.95</high>
<low>5.95</low>
<close>5.95</close>
<volume>41</volume>
<openInterest>1647</openInterest>
<trades>41</trades>
<ask>6.2</ask>
<askSize>1</askSize>
<bid>5.75</bid>
<bidSize>15</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-24</date>
<open>6.32</open>
<high>6.32</high>
<low>5.8</low>
<close>5.8</close>
<volume>28</volume>
<openInterest>1688</openInterest>
<trades>5</trades>
<ask>6</ask>
<askSize>11</askSize>
<bid>5.2</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-25</date>
<open>6.25</open>
<high>6.25</high>
<low>6.25</low>
<close>6.25</close>
<volume>1</volume>
<openInterest>1715</openInterest>
<trades>1</trades>
<ask>6.55</ask>
<askSize>4</askSize>
<bid>6.3</bid>
<bidSize>5</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-26</date>
<open>6.15</open>
<high>6.3</high>
<low>6.15</low>
<close>6.3</close>
<volume>11</volume>
<openInterest>1715</openInterest>
<trades>1</trades>
<ask>6.5</ask>
<askSize>1</askSize>
<bid>5.7</bid>
<bidSize>60</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-27</date>
<open>5.9</open>
<high>5.9</high>
<low>5.9</low>
<close>5.9</close>
<volume>1</volume>
<openInterest>1715</openInterest>
<trades>1</trades>
<ask>6.2</ask>
<askSize>10</askSize>
<bid>5.6</bid>
<bidSize>80</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-09-30</date>
<open>6.65</open>
<high>7.45</high>
<low>6.65</low>
<close>7.4</close>
<volume>33</volume>
<openInterest>1716</openInterest>
<trades>6</trades>
<ask>7.5</ask>
<askSize>1</askSize>
<bid>6.9</bid>
<bidSize>34</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-01</date>
<open>8.65</open>
<high>8.65</high>
<low>7.65</low>
<close>7.65</close>
<volume>58</volume>
<openInterest>1741</openInterest>
<trades>1</trades>
<ask>7.9</ask>
<askSize>30</askSize>
<bid>7.5</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-02</date>
<open>6.91</open>
<high>6.95</high>
<low>6.45</low>
<close>6.65</close>
<volume>38</volume>
<openInterest>1745</openInterest>
<trades>9</trades>
<ask>7.05</ask>
<askSize>23</askSize>
<bid>6.15</bid>
<bidSize>30</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-03</date>
<open>5.95</open>
<high>6.8</high>
<low>5.95</low>
<close>6.53</close>
<volume>26</volume>
<openInterest>1762</openInterest>
<trades>1</trades>
<ask>7.4</ask>
<askSize>50</askSize>
<bid>6.5</bid>
<bidSize>123</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-04</date>
<open>8.1</open>
<high>8.55</high>
<low>7.9</low>
<close>8.15</close>
<volume>48</volume>
<openInterest>1779</openInterest>
<trades>4</trades>
<ask>8.5</ask>
<askSize>4</askSize>
<bid>7.1</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-07</date>
<open>8.05</open>
<high>9.08</high>
<low>7.93</low>
<close>8.13</close>
<volume>113</volume>
<openInterest>1779</openInterest>
<trades>10</trades>
<ask>8.35</ask>
<askSize>30</askSize>
<bid>7.9</bid>
<bidSize>4</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-08</date>
<open>8</open>
<high>8</high>
<low>7.7</low>
<close>8</close>
<volume>17</volume>
<openInterest>1820</openInterest>
<trades>1</trades>
<ask>7.7</ask>
<askSize>7</askSize>
<bid>7.45</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-09</date>
<open>8.05</open>
<high>8.23</high>
<low>8.05</low>
<close>8.23</close>
<volume>23</volume>
<openInterest>1820</openInterest>
<trades>1</trades>
<ask>9.1</ask>
<askSize>20</askSize>
<bid>7.2</bid>
<bidSize>39</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-10</date>
<open>9.08</open>
<high>9.16</high>
<low>8.63</low>
<close>9.14</close>
<volume>23</volume>
<openInterest>1819</openInterest>
<trades>1</trades>
<ask>9.4</ask>
<askSize>5</askSize>
<bid>8.1</bid>
<bidSize>15</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-11</date>
<open>9.8</open>
<high>11.55</high>
<low>9.8</low>
<close>11.3</close>
<volume>926</volume>
<openInterest>1830</openInterest>
<trades>1</trades>
<ask>13</ask>
<askSize>1</askSize>
<bid>9.3</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-14</date>
<open>8</open>
<high>11.75</high>
<low>8</low>
<close>10.8</close>
<volume>249</volume>
<openInterest>1830</openInterest>
<trades>1</trades>
<ask>10.9</ask>
<askSize>16</askSize>
<bid>10.4</bid>
<bidSize>18</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-15</date>
<open>11.05</open>
<high>11.3</high>
<low>10.2</low>
<close>10.2</close>
<volume>215</volume>
<openInterest>2346</openInterest>
<trades>1</trades>
<ask>10.35</ask>
<askSize>22</askSize>
<bid>9.85</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-16</date>
<open>9.6</open>
<high>9.8</high>
<low>9.39</low>
<close>9.4</close>
<volume>87</volume>
<openInterest>2488</openInterest>
<trades>2</trades>
<ask>9.85</ask>
<askSize>15</askSize>
<bid>9.5</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-17</date>
<open>9.85</open>
<high>10.05</high>
<low>9.25</low>
<close>9.7</close>
<volume>97</volume>
<openInterest>2553</openInterest>
<trades>10</trades>
<ask>9.9</ask>
<askSize>2</askSize>
<bid>9.6</bid>
<bidSize>12</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-18</date>
<open>9.85</open>
<high>10.7</high>
<low>9.85</low>
<close>10.55</close>
<volume>66</volume>
<openInterest>2578</openInterest>
<trades>3</trades>
<ask>10.75</ask>
<askSize>1</askSize>
<bid>9.9</bid>
<bidSize>5</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-21</date>
<open>9.85</open>
<high>12.1</high>
<low>9.85</low>
<close>11.84</close>
<volume>215</volume>
<openInterest>2578</openInterest>
<trades>1</trades>
<ask>11.85</ask>
<askSize>4</askSize>
<bid>10.9</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-22</date>
<open>12.08</open>
<high>12.5</high>
<low>11.65</low>
<close>11.65</close>
<volume>49</volume>
<openInterest>2691</openInterest>
<trades>2</trades>
<ask>11.75</ask>
<askSize>38</askSize>
<bid>11.55</bid>
<bidSize>38</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-23</date>
<open>12.81</open>
<high>13</high>
<low>12.37</low>
<close>13</close>
<volume>247</volume>
<openInterest>2679</openInterest>
<trades>4</trades>
<ask>13.25</ask>
<askSize>136</askSize>
<bid>12.95</bid>
<bidSize>96</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-24</date>
<open>13.72</open>
<high>13.72</high>
<low>12.48</low>
<close>12.95</close>
<volume>81</volume>
<openInterest>2810</openInterest>
<trades>5</trades>
<ask>13.4</ask>
<askSize>26</askSize>
<bid>12.5</bid>
<bidSize>5</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-25</date>
<open>13.1</open>
<high>14.45</high>
<low>13.1</low>
<close>14.45</close>
<volume>110</volume>
<openInterest>2816</openInterest>
<trades>1</trades>
<ask>15.5</ask>
<askSize>58</askSize>
<bid>13.05</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-28</date>
<open>14.95</open>
<high>15.98</high>
<low>14.6</low>
<close>15.98</close>
<volume>748</volume>
<openInterest>2816</openInterest>
<trades>1</trades>
<ask>16.2</ask>
<askSize>66</askSize>
<bid>15.8</bid>
<bidSize>13</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-29</date>
<open>16</open>
<high>16.01</high>
<low>12.95</low>
<close>13.65</close>
<volume>189</volume>
<openInterest>2482</openInterest>
<trades>2</trades>
<ask>13.95</ask>
<askSize>126</askSize>
<bid>13.1</bid>
<bidSize>84</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-30</date>
<open>13.31</open>
<high>13.76</high>
<low>13</low>
<close>13.7</close>
<volume>61</volume>
<openInterest>2461</openInterest>
<trades>1</trades>
<ask>14.95</ask>
<askSize>61</askSize>
<bid>13</bid>
<bidSize>3</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-10-31</date>
<open>14.8</open>
<high>15.56</high>
<low>14.35</low>
<close>15.3</close>
<volume>381</volume>
<openInterest>2498</openInterest>
<trades>10</trades>
<ask>15.75</ask>
<askSize>11</askSize>
<bid>13.7</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-01</date>
<open>16.61</open>
<high>19.5</high>
<low>16.6</low>
<close>19.5</close>
<volume>493</volume>
<openInterest>2495</openInterest>
<trades>1</trades>
<ask>19.8</ask>
<askSize>13</askSize>
<bid>19.25</bid>
<bidSize>123</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-04</date>
<open>20.5</open>
<high>20.75</high>
<low>20</low>
<close>20.7</close>
<volume>92</volume>
<openInterest>2495</openInterest>
<trades>4</trades>
<ask>21.25</ask>
<askSize>42</askSize>
<bid>20.65</bid>
<bidSize>11</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-05</date>
<open>20.5</open>
<high>21.1</high>
<low>20.35</low>
<close>20.8</close>
<volume>281</volume>
<openInterest>2520</openInterest>
<trades>4</trades>
<ask>20.6</ask>
<askSize>2</askSize>
<bid>19.45</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-06</date>
<open>20.1</open>
<high>20.1</high>
<low>19.55</low>
<close>19.55</close>
<volume>7</volume>
<openInterest>2909</openInterest>
<trades>1</trades>
<ask>20.4</ask>
<askSize>11</askSize>
<bid>19.9</bid>
<bidSize>13</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-07</date>
<open>21.55</open>
<high>22.6</high>
<low>21.4</low>
<close>21.85</close>
<volume>379</volume>
<openInterest>2914</openInterest>
<trades>9</trades>
<ask>22.2</ask>
<askSize>5</askSize>
<bid>21.8</bid>
<bidSize>31</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-08</date>
<open>21.35</open>
<high>21.8</high>
<low>21.3</low>
<close>21.8</close>
<volume>24</volume>
<openInterest>3043</openInterest>
<trades>2</trades>
<ask>22.75</ask>
<askSize>14</askSize>
<bid>22.1</bid>
<bidSize>2</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-11</date>
<open>21.7</open>
<high>23.95</high>
<low>21.6</low>
<close>23.3</close>
<volume>86</volume>
<openInterest>3043</openInterest>
<trades>1</trades>
<ask>24.1</ask>
<askSize>91</askSize>
<bid>23.65</bid>
<bidSize>12</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-12</date>
<open>23.5</open>
<high>24.05</high>
<low>23.3</low>
<close>23.55</close>
<volume>39</volume>
<openInterest>3046</openInterest>
<trades>10</trades>
<ask>23.9</ask>
<askSize>46</askSize>
<bid>22.95</bid>
<bidSize>20</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-13</date>
<open>23.8</open>
<high>25.35</high>
<low>23.8</low>
<close>25.3</close>
<volume>119</volume>
<openInterest>3056</openInterest>
<trades>1</trades>
<ask>25.7</ask>
<askSize>10</askSize>
<bid>24.45</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-14</date>
<open>25</open>
<high>25</high>
<low>24</low>
<close>24.4</close>
<volume>18</volume>
<openInterest>3051</openInterest>
<trades>1</trades>
<ask>24.4</ask>
<askSize>5</askSize>
<bid>23.65</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-15</date>
<open>25.4</open>
<high>26.3</high>
<low>24.4</low>
<close>26.3</close>
<volume>319</volume>
<openInterest>2993</openInterest>
<trades>10</trades>
<ask>27.45</ask>
<askSize>11</askSize>
<bid>24.1</bid>
<bidSize>11</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-18</date>
<open>26</open>
<high>27.3</high>
<low>26</low>
<close>27.3</close>
<volume>56</volume>
<openInterest>2938</openInterest>
<trades>2</trades>
<ask>27.6</ask>
<askSize>21</askSize>
<bid>26.25</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-19</date>
<open>28</open>
<high>28</high>
<low>26.5</low>
<close>27.1</close>
<volume>82</volume>
<openInterest>2965</openInterest>
<trades>1</trades>
<ask>27.25</ask>
<askSize>40</askSize>
<bid>25.95</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-20</date>
<open>26.5</open>
<high>26.5</high>
<low>23.5</low>
<close>24.1</close>
<volume>66</volume>
<openInterest>2969</openInterest>
<trades>2</trades>
<ask>24.95</ask>
<askSize>11</askSize>
<bid>24.55</bid>
<bidSize>45</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-21</date>
<open>25</open>
<high>25</high>
<low>24.3</low>
<close>24.3</close>
<volume>12</volume>
<openInterest>2961</openInterest>
<trades>6</trades>
<ask>24.4</ask>
<askSize>1</askSize>
<bid>23.8</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-22</date>
<open>25</open>
<high>25</high>
<low>24.3</low>
<close>24.3</close>
<volume></volume>
<openInterest>2975</openInterest>
<trades>6</trades>
<ask>24.85</ask>
<askSize>11</askSize>
<bid>23</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-25</date>
<open>25.45</open>
<high>25.75</high>
<low>25.4</low>
<close>25.75</close>
<volume>44</volume>
<openInterest>2975</openInterest>
<trades>1</trades>
<ask>26.8</ask>
<askSize>38</askSize>
<bid>26.35</bid>
<bidSize>22</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-26</date>
<open>26.15</open>
<high>26.25</high>
<low>25.55</low>
<close>25.55</close>
<volume>43</volume>
<openInterest>2991</openInterest>
<trades>3</trades>
<ask>26.95</ask>
<askSize>10</askSize>
<bid>23.4</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-27</date>
<open>26.35</open>
<high>27.35</high>
<low>26.35</low>
<close>27.35</close>
<volume>45</volume>
<openInterest>2998</openInterest>
<trades>1</trades>
<ask>27.35</ask>
<askSize>3</askSize>
<bid>27.25</bid>
<bidSize>15</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-11-29</date>
<open>27</open>
<high>27</high>
<low>27</low>
<close>27</close>
<volume>2</volume>
<openInterest>2996</openInterest>
<trades>2</trades>
<ask>27.85</ask>
<askSize>4</askSize>
<bid>26.75</bid>
<bidSize>6</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-02</date>
<open>27.3</open>
<high>27.3</high>
<low>25.7</low>
<close>25.7</close>
<volume>23</volume>
<openInterest>2996</openInterest>
<trades>2</trades>
<ask>25.35</ask>
<askSize>85</askSize>
<bid>24.3</bid>
<bidSize>14</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-03</date>
<open>23.45</open>
<high>23.45</high>
<low>20</low>
<close>21.8</close>
<volume>38</volume>
<openInterest>3018</openInterest>
<trades>4</trades>
<ask>22.6</ask>
<askSize>40</askSize>
<bid>22</bid>
<bidSize>26</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-04</date>
<open>23.4</open>
<high>24.4</high>
<low>23</low>
<close>24.1</close>
<volume>5</volume>
<openInterest>3011</openInterest>
<trades>1</trades>
<ask>23.85</ask>
<askSize>91</askSize>
<bid>23.25</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-05</date>
<open>25</open>
<high>26.15</high>
<low>24.6</low>
<close>26.15</close>
<volume>97</volume>
<openInterest>3017</openInterest>
<trades>10</trades>
<ask>26.15</ask>
<askSize>15</askSize>
<bid>25.75</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-06</date>
<open>27.7</open>
<high>29.4</high>
<low>27.7</low>
<close>29.4</close>
<volume>24</volume>
<openInterest>3040</openInterest>
<trades>1</trades>
<ask>29.6</ask>
<askSize>45</askSize>
<bid>28.7</bid>
<bidSize>20</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-09</date>
<open>26.6</open>
<high>26.6</high>
<low>26.1</low>
<close>26.1</close>
<volume>3</volume>
<openInterest>3014</openInterest>
<trades>2</trades>
<ask>26.65</ask>
<askSize>5</askSize>
<bid>26.1</bid>
<bidSize>63</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-10</date>
<open>28.6</open>
<high>28.6</high>
<low>28.6</low>
<close>28.6</close>
<volume>10</volume>
<openInterest>3004</openInterest>
<trades>10</trades>
<ask>27.8</ask>
<askSize>58</askSize>
<bid>26.65</bid>
<bidSize>180</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-11</date>
<open>28.6</open>
<high>28.6</high>
<low>28.6</low>
<close>28.6</close>
<volume></volume>
<openInterest>3004</openInterest>
<trades>10</trades>
<ask>30.2</ask>
<askSize>219</askSize>
<bid>27.55</bid>
<bidSize>52</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-12</date>
<open>28</open>
<high>29</high>
<low>27</low>
<close>29</close>
<volume>7</volume>
<openInterest>3004</openInterest>
<trades>1</trades>
<ask>30.6</ask>
<askSize>107</askSize>
<bid>28.5</bid>
<bidSize>22</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-13</date>
<open>30.4</open>
<high>32</high>
<low>29.95</low>
<close>31.5</close>
<volume>212</volume>
<openInterest>2985</openInterest>
<trades>1</trades>
<ask>32.05</ask>
<askSize>115</askSize>
<bid>31.45</bid>
<bidSize>71</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-16</date>
<open>35.3</open>
<high>36</high>
<low>34.3</low>
<close>34.3</close>
<volume>22</volume>
<openInterest>2889</openInterest>
<trades>5</trades>
<ask>36.35</ask>
<askSize>362</askSize>
<bid>34.2</bid>
<bidSize>283</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-17</date>
<open>36.3</open>
<high>36.3</high>
<low>36.3</low>
<close>36.3</close>
<volume>2</volume>
<openInterest>2833</openInterest>
<trades>2</trades>
<ask>36.1</ask>
<askSize>6</askSize>
<bid>34.3</bid>
<bidSize>30</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-18</date>
<open>35.8</open>
<high>36.8</high>
<low>35.8</low>
<close>35.9</close>
<volume>24</volume>
<openInterest>2829</openInterest>
<trades>4</trades>
<ask>36.55</ask>
<askSize>20</askSize>
<bid>34.65</bid>
<bidSize>49</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-19</date>
<open>35</open>
<high>35.7</high>
<low>35</low>
<close>35</close>
<volume>4</volume>
<openInterest>2800</openInterest>
<trades>1</trades>
<ask>36.1</ask>
<askSize>132</askSize>
<bid>34.8</bid>
<bidSize>124</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-20</date>
<open>35.8</open>
<high>35.8</high>
<low>35.8</low>
<close>35.8</close>
<volume>5</volume>
<openInterest>2796</openInterest>
<trades>5</trades>
<ask>36.7</ask>
<askSize>30</askSize>
<bid>32.8</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-23</date>
<open>36.9</open>
<high>38.4</high>
<low>36.9</low>
<close>38.35</close>
<volume>31</volume>
<openInterest>2810</openInterest>
<trades>1</trades>
<ask>38.65</ask>
<askSize>39</askSize>
<bid>38.1</bid>
<bidSize>50</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-24</date>
<open>38.5</open>
<high>38.8</high>
<low>38.4</low>
<close>38.4</close>
<volume>46</volume>
<openInterest>2791</openInterest>
<trades>1</trades>
<ask>39.3</ask>
<askSize>154</askSize>
<bid>38.45</bid>
<bidSize>116</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-26</date>
<open>39.95</open>
<high>42.7</high>
<low>39.95</low>
<close>42.7</close>
<volume>15</volume>
<openInterest>2765</openInterest>
<trades>1</trades>
<ask>44.4</ask>
<askSize>112</askSize>
<bid>43.5</bid>
<bidSize>107</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-27</date>
<open>43.5</open>
<high>43.5</high>
<low>43.5</low>
<close>43.5</close>
<volume>3</volume>
<openInterest>2729</openInterest>
<trades>1</trades>
<ask>44.5</ask>
<askSize>63</askSize>
<bid>43.55</bid>
<bidSize>95</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-30</date>
<open>41.95</open>
<high>46.5</high>
<low>40.5</low>
<close>46.5</close>
<volume>22</volume>
<openInterest>2722</openInterest>
<trades>3</trades>
<ask>46.3</ask>
<askSize>195</askSize>
<bid>44.8</bid>
<bidSize>199</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2019-12-31</date>
<open>44</open>
<high>46.1</high>
<low>44</low>
<close>46.1</close>
<volume>19</volume>
<openInterest>2702</openInterest>
<trades>2</trades>
<ask>49.5</ask>
<askSize>1</askSize>
<bid>45.1</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-02</date>
<open>50.5</open>
<high>52.8</high>
<low>50.1</low>
<close>52.8</close>
<volume>34</volume>
<openInterest>2691</openInterest>
<trades>2</trades>
<ask>54.1</ask>
<askSize>100</askSize>
<bid>52.9</bid>
<bidSize>183</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-03</date>
<open>52.9</open>
<high>52.9</high>
<low>51</low>
<close>51</close>
<volume>4</volume>
<openInterest>2688</openInterest>
<trades>1</trades>
<ask>51.4</ask>
<askSize>78</askSize>
<bid>50.15</bid>
<bidSize>39</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-06</date>
<open>45.5</open>
<high>52.5</high>
<low>45.5</low>
<close>52.1</close>
<volume>49</volume>
<openInterest>2685</openInterest>
<trades>5</trades>
<ask>54</ask>
<askSize>1</askSize>
<bid>50.8</bid>
<bidSize>23</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-07</date>
<open>51.35</open>
<high>52.9</high>
<low>51.3</low>
<close>52.9</close>
<volume>15</volume>
<openInterest>2650</openInterest>
<trades>1</trades>
<ask>52.35</ask>
<askSize>1</askSize>
<bid>50.9</bid>
<bidSize>20</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-08</date>
<open>50.75</open>
<high>55.2</high>
<low>50.75</low>
<close>55.2</close>
<volume>3</volume>
<openInterest>2632</openInterest>
<trades>1</trades>
<ask>56.65</ask>
<askSize>10</askSize>
<bid>55.1</bid>
<bidSize>16</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-09</date>
<open>60.15</open>
<high>60.6</high>
<low>59</low>
<close>60.6</close>
<volume>13</volume>
<openInterest>2627</openInterest>
<trades>1</trades>
<ask>62.2</ask>
<askSize>61</askSize>
<bid>61.2</bid>
<bidSize>25</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-10</date>
<open>63.7</open>
<high>64.55</high>
<low>63.7</low>
<close>64.2</close>
<volume>23</volume>
<openInterest>2611</openInterest>
<trades>1</trades>
<ask>62.7</ask>
<askSize>20</askSize>
<bid>62.2</bid>
<bidSize>34</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-13</date>
<open>64.2</open>
<high>67.1</high>
<low>63.85</low>
<close>67.1</close>
<volume>76</volume>
<openInterest>2586</openInterest>
<trades>1</trades>
<ask>69.25</ask>
<askSize>20</askSize>
<bid>68.45</bid>
<bidSize>5</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-14</date>
<open>68.5</open>
<high>68.5</high>
<low>64.5</low>
<close>64.5</close>
<volume>30</volume>
<openInterest>2520</openInterest>
<trades>9</trades>
<ask>65.05</ask>
<askSize>10</askSize>
<bid>64.4</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-15</date>
<open>65.9</open>
<high>65.9</high>
<low>65.45</low>
<close>65.45</close>
<volume>3</volume>
<openInterest>2532</openInterest>
<trades>1</trades>
<ask>63.85</ask>
<askSize>2</askSize>
<bid>63.25</bid>
<bidSize>55</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-16</date>
<open>64.95</open>
<high>64.95</high>
<low>64.95</low>
<close>64.95</close>
<volume>1</volume>
<openInterest>2530</openInterest>
<trades>1</trades>
<ask>67.5</ask>
<askSize>40</askSize>
<bid>66.55</bid>
<bidSize>80</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-17</date>
<open>68.2</open>
<high>68.4</high>
<low>67.3</low>
<close>68.4</close>
<volume>35</volume>
<openInterest>2530</openInterest>
<trades>10</trades>
<ask>70.55</ask>
<askSize>10</askSize>
<bid>69.7</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-21</date>
<open>69.1</open>
<high>69.1</high>
<low>68.4</low>
<close>68.6</close>
<volume>14</volume>
<openInterest>2503</openInterest>
<trades>5</trades>
<ask>68.55</ask>
<askSize>13</askSize>
<bid>67.75</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-22</date>
<open>69.35</open>
<high>71</high>
<low>69.35</low>
<close>69.45</close>
<volume>9</volume>
<openInterest>2504</openInterest>
<trades>1</trades>
<ask>69.7</ask>
<askSize>10</askSize>
<bid>68.9</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-23</date>
<open>68.25</open>
<high>70.75</high>
<low>68.2</low>
<close>70.75</close>
<volume>28</volume>
<openInterest>2506</openInterest>
<trades>10</trades>
<ask>71.1</ask>
<askSize>21</askSize>
<bid>68.5</bid>
<bidSize>11</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-24</date>
<open>73.2</open>
<high>73.2</high>
<low>70</low>
<close>70</close>
<volume>12</volume>
<openInterest>2514</openInterest>
<trades>1</trades>
<ask>70.35</ask>
<askSize>43</askSize>
<bid>69.45</bid>
<bidSize>72</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-27</date>
<open>63</open>
<high>63</high>
<low>61.2</low>
<close>61.2</close>
<volume>37</volume>
<openInterest>2514</openInterest>
<trades>2</trades>
<ask>61.55</ask>
<askSize>12</askSize>
<bid>60.35</bid>
<bidSize>110</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-28</date>
<open>66</open>
<high>69.8</high>
<low>66</low>
<close>69.5</close>
<volume>30</volume>
<openInterest>2488</openInterest>
<trades>10</trades>
<ask>70.05</ask>
<askSize>31</askSize>
<bid>68.65</bid>
<bidSize>128</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-29</date>
<open>77</open>
<high>78.2</high>
<low>76.05</low>
<close>78.2</close>
<volume>82</volume>
<openInterest>2489</openInterest>
<trades>5</trades>
<ask>75.9</ask>
<askSize>71</askSize>
<bid>75.25</bid>
<bidSize>202</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-30</date>
<open>72.6</open>
<high>72.6</high>
<low>72.2</low>
<close>72.2</close>
<volume>3</volume>
<openInterest>2528</openInterest>
<trades>2</trades>
<ask>75.5</ask>
<askSize>35</askSize>
<bid>74.8</bid>
<bidSize>178</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-01-31</date>
<open>68.29</open>
<high>68.5</high>
<low>62</low>
<close>62</close>
<volume>28</volume>
<openInterest>2528</openInterest>
<trades>1</trades>
<ask>62.2</ask>
<askSize>72</askSize>
<bid>61.35</bid>
<bidSize>30</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-03</date>
<open>56.75</open>
<high>59</high>
<low>56.75</low>
<close>59</close>
<volume>2</volume>
<openInterest>2510</openInterest>
<trades>1</trades>
<ask>61.05</ask>
<askSize>10</askSize>
<bid>59.8</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-04</date>
<open>66.75</open>
<high>70.1</high>
<low>66.75</low>
<close>70.05</close>
<volume>10</volume>
<openInterest>2514</openInterest>
<trades>1</trades>
<ask>70.6</ask>
<askSize>66</askSize>
<bid>69.55</bid>
<bidSize>110</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-05</date>
<open>72.5</open>
<high>73.5</high>
<low>72.5</low>
<close>73.5</close>
<volume>6</volume>
<openInterest>2514</openInterest>
<trades>2</trades>
<ask>73.2</ask>
<askSize>30</askSize>
<bid>72.25</bid>
<bidSize>89</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-06</date>
<open>75</open>
<high>76.1</high>
<low>75</low>
<close>76.1</close>
<volume>2</volume>
<openInterest>2511</openInterest>
<trades>1</trades>
<ask>76.95</ask>
<askSize>25</askSize>
<bid>75.5</bid>
<bidSize>129</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-07</date>
<open>71.83</open>
<high>71.83</high>
<low>70.65</low>
<close>70.65</close>
<volume>5</volume>
<openInterest>2495</openInterest>
<trades>1</trades>
<ask>72.9</ask>
<askSize>49</askSize>
<bid>71.35</bid>
<bidSize>75</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-10</date>
<open>71.83</open>
<high>71.83</high>
<low>70.65</low>
<close>70.65</close>
<volume></volume>
<openInterest>2496</openInterest>
<trades>1</trades>
<ask>73.95</ask>
<askSize>1</askSize>
<bid>72.45</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-11</date>
<open>75.12</open>
<high>75.12</high>
<low>75.12</low>
<close>75.12</close>
<volume>30</volume>
<openInterest>2496</openInterest>
<trades>30</trades>
<ask>72.1</ask>
<askSize>38</askSize>
<bid>71.05</bid>
<bidSize>102</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-12</date>
<open>77.25</open>
<high>77.25</high>
<low>77.25</low>
<close>77.25</close>
<volume>1</volume>
<openInterest>2480</openInterest>
<trades>1</trades>
<ask>79.65</ask>
<askSize>23</askSize>
<bid>78.45</bid>
<bidSize>20</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-13</date>
<open>77.25</open>
<high>77.25</high>
<low>77.25</low>
<close>77.25</close>
<volume></volume>
<openInterest>2480</openInterest>
<trades>1</trades>
<ask>77.1</ask>
<askSize>20</askSize>
<bid>76.25</bid>
<bidSize>110</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-14</date>
<open>77.25</open>
<high>77.25</high>
<low>77.25</low>
<close>77.25</close>
<volume></volume>
<openInterest>2476</openInterest>
<trades>1</trades>
<ask>77</ask>
<askSize>4</askSize>
<bid>75.95</bid>
<bidSize>15</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-18</date>
<open>68.4</open>
<high>71.3</high>
<low>68.4</low>
<close>70.6</close>
<volume>22</volume>
<openInterest>2478</openInterest>
<trades>5</trades>
<ask>71.1</ask>
<askSize>30</askSize>
<bid>70.05</bid>
<bidSize>110</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-19</date>
<open>68.4</open>
<high>71.3</high>
<low>68.4</low>
<close>70.6</close>
<volume></volume>
<openInterest>2465</openInterest>
<trades>5</trades>
<ask>75.55</ask>
<askSize>20</askSize>
<bid>74.6</bid>
<bidSize>20</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-20</date>
<open>70.9</open>
<high>71.75</high>
<low>70.9</low>
<close>71.75</close>
<volume>9</volume>
<openInterest>2464</openInterest>
<trades>3</trades>
<ask>72.2</ask>
<askSize>21</askSize>
<bid>71.3</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-21</date>
<open>67.35</open>
<high>67.35</high>
<low>65.6</low>
<close>65.6</close>
<volume>4</volume>
<openInterest>2458</openInterest>
<trades>1</trades>
<ask>65.35</ask>
<askSize>25</askSize>
<bid>64.45</bid>
<bidSize>24</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-24</date>
<open>46.6</open>
<high>55.6</high>
<low>46.6</low>
<close>52.85</close>
<volume>62</volume>
<openInterest>2458</openInterest>
<trades>3</trades>
<ask>51.7</ask>
<askSize>5</askSize>
<bid>51.4</bid>
<bidSize>32</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-25</date>
<open>52.4</open>
<high>52.4</high>
<low>41.8</low>
<close>42.65</close>
<volume>118</volume>
<openInterest>2509</openInterest>
<trades>1</trades>
<ask>43.35</ask>
<askSize>95</askSize>
<bid>42.85</bid>
<bidSize>92</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-26</date>
<open>52.4</open>
<high>52.4</high>
<low>41.8</low>
<close>46.95</close>
<volume>164</volume>
<openInterest>2423</openInterest>
<trades>1</trades>
<ask>46.8</ask>
<askSize>20</askSize>
<bid>46.15</bid>
<bidSize>65</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-27</date>
<open>39.5</open>
<high>40.1</high>
<low>32.6</low>
<close>32.6</close>
<volume>332</volume>
<openInterest>2377</openInterest>
<trades>5</trades>
<ask>32.4</ask>
<askSize>10</askSize>
<bid>30.55</bid>
<bidSize>11</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-02-28</date>
<open>23.15</open>
<high>33.05</high>
<low>22.7</low>
<close>30.15</close>
<volume>531</volume>
<openInterest>2502</openInterest>
<trades>1</trades>
<ask>34.5</ask>
<askSize>4</askSize>
<bid>33.35</bid>
<bidSize>25</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-02</date>
<open>40</open>
<high>52</high>
<low>40</low>
<close>52</close>
<volume>32</volume>
<openInterest>2494</openInterest>
<trades>5</trades>
<ask>53.1</ask>
<askSize>21</askSize>
<bid>51.6</bid>
<bidSize>113</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-03</date>
<open>56</open>
<high>56</high>
<low>43.93</low>
<close>43.93</close>
<volume>18</volume>
<openInterest>2472</openInterest>
<trades>2</trades>
<ask>45.95</ask>
<askSize>14</askSize>
<bid>44.2</bid>
<bidSize>112</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-04</date>
<open>48.95</open>
<high>53.1</high>
<low>48.95</low>
<close>52.9</close>
<volume>44</volume>
<openInterest>2476</openInterest>
<trades>15</trades>
<ask>56.75</ask>
<askSize>1</askSize>
<bid>55.4</bid>
<bidSize>6</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-05</date>
<open>50.8</open>
<high>50.8</high>
<low>50.8</low>
<close>50.8</close>
<volume>20</volume>
<openInterest>2509</openInterest>
<trades>5</trades>
<ask>50</ask>
<askSize>19</askSize>
<bid>48</bid>
<bidSize>33</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-06</date>
<open>43.6</open>
<high>46.6</high>
<low>42.8</low>
<close>46.6</close>
<volume>24</volume>
<openInterest>2483</openInterest>
<trades>5</trades>
<ask>47</ask>
<askSize>19</askSize>
<bid>45.35</bid>
<bidSize>18</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-09</date>
<open>32.1</open>
<high>38.2</high>
<low>32.05</low>
<close>33</close>
<volume>186</volume>
<openInterest>2483</openInterest>
<trades>1</trades>
<ask>31.8</ask>
<askSize>9</askSize>
<bid>30.15</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-10</date>
<open>37.6</open>
<high>42</high>
<low>33.85</low>
<close>41.88</close>
<volume>259</volume>
<openInterest>2794</openInterest>
<trades>1</trades>
<ask>44.95</ask>
<askSize>30</askSize>
<bid>42.1</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-11</date>
<open>37.15</open>
<high>40.5</high>
<low>35.88</low>
<close>38.5</close>
<volume>526</volume>
<openInterest>2794</openInterest>
<trades>50</trades>
<ask>37.6</ask>
<askSize>30</askSize>
<bid>36.5</bid>
<bidSize>21</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-12</date>
<open>29.9</open>
<high>33</high>
<low>22</low>
<close>22</close>
<volume>1308</volume>
<openInterest>2807</openInterest>
<trades>5</trades>
<ask>22.75</ask>
<askSize>55</askSize>
<bid>21.65</bid>
<bidSize>20</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-13</date>
<open>30.95</open>
<high>37.2</high>
<low>25</low>
<close>37.2</close>
<volume>751</volume>
<openInterest>3040</openInterest>
<trades>2</trades>
<ask>39.9</ask>
<askSize>1</askSize>
<bid>36.6</bid>
<bidSize>5</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-16</date>
<open>17.75</open>
<high>28.25</high>
<low>17.75</low>
<close>21.8</close>
<volume>7657</volume>
<openInterest>2725</openInterest>
<trades>1</trades>
<ask>21.8</ask>
<askSize>196</askSize>
<bid>19.75</bid>
<bidSize>47</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-17</date>
<open>21.7</open>
<high>27</high>
<low>18.95</low>
<close>24.68</close>
<volume>7565</volume>
<openInterest>9037</openInterest>
<trades>1</trades>
<ask>25.35</ask>
<askSize>56</askSize>
<bid>24.05</bid>
<bidSize>52</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-18</date>
<open>19.75</open>
<high>23.24</high>
<low>18</low>
<close>22.9</close>
<volume>2099</volume>
<openInterest>14568</openInterest>
<trades>2</trades>
<ask>23.15</ask>
<askSize>12</askSize>
<bid>21.8</bid>
<bidSize>53</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-19</date>
<open>22.34</open>
<high>24.8</high>
<low>18.16</low>
<close>18.25</close>
<volume>6844</volume>
<openInterest>14249</openInterest>
<trades>3</trades>
<ask>19.85</ask>
<askSize>30</askSize>
<bid>17</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-20</date>
<open>20.2</open>
<high>20.75</high>
<low>9.66</low>
<close>10.3</close>
<volume>2936</volume>
<openInterest>11876</openInterest>
<trades>15</trades>
<ask>10.3</ask>
<askSize>24</askSize>
<bid>9.55</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-23</date>
<open>9</open>
<high>9</high>
<low>3.99</low>
<close>5.35</close>
<volume>10169</volume>
<openInterest>11876</openInterest>
<trades>1</trades>
<ask>5.9</ask>
<askSize>3</askSize>
<bid>4.6</bid>
<bidSize>46</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-24</date>
<open>8.57</open>
<high>14</high>
<low>6.8</low>
<close>14</close>
<volume>5690</volume>
<openInterest>15040</openInterest>
<trades>6</trades>
<ask>14.1</ask>
<askSize>1</askSize>
<bid>13.4</bid>
<bidSize>16</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-25</date>
<open>15.95</open>
<high>20.87</high>
<low>14.1</low>
<close>14.6</close>
<volume>4057</volume>
<openInterest>14707</openInterest>
<trades>10</trades>
<ask>15.15</ask>
<askSize>32</askSize>
<bid>14.6</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-26</date>
<open>15.15</open>
<high>20.79</high>
<low>14.5</low>
<close>20.79</close>
<volume>3639</volume>
<openInterest>13983</openInterest>
<trades>1</trades>
<ask>21</ask>
<askSize>1</askSize>
<bid>20</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-27</date>
<open>18.85</open>
<high>19</high>
<low>14.5</low>
<close>14.8</close>
<volume>5653</volume>
<openInterest>13781</openInterest>
<trades>1</trades>
<ask>15.45</ask>
<askSize>2</askSize>
<bid>14.5</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-30</date>
<open>15.45</open>
<high>16.78</high>
<low>14.4</low>
<close>16.3</close>
<volume>2358</volume>
<openInterest>14965</openInterest>
<trades>4</trades>
<ask>16.4</ask>
<askSize>1</askSize>
<bid>15.8</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-03-31</date>
<open>16.1</open>
<high>20</high>
<low>13.8</low>
<close>14.6</close>
<volume>2102</volume>
<openInterest>14951</openInterest>
<trades>8</trades>
<ask>16.65</ask>
<askSize>4</askSize>
<bid>13.8</bid>
<bidSize>2</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-02</date>
<open>7.5</open>
<high>8.65</high>
<low>5.7</low>
<close>8.05</close>
<volume>3677</volume>
<openInterest>15651</openInterest>
<trades>39</trades>
<ask>8.25</ask>
<askSize>5</askSize>
<bid>7.4</bid>
<bidSize>4</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-03</date>
<open>7</open>
<high>8.05</high>
<low>4.94</low>
<close>5.8</close>
<volume>4055</volume>
<openInterest>16166</openInterest>
<trades>1</trades>
<ask>5.9</ask>
<askSize>50</askSize>
<bid>5.25</bid>
<bidSize>2</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-06</date>
<open>10</open>
<high>17.16</high>
<low>8.35</low>
<close>15.45</close>
<volume>10332</volume>
<openInterest>16700</openInterest>
<trades>1</trades>
<ask>16.9</ask>
<askSize>11</askSize>
<bid>15.45</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-07</date>
<open>20.8</open>
<high>23.86</high>
<low>14.35</low>
<close>14.35</close>
<volume>1268</volume>
<openInterest>19019</openInterest>
<trades>10</trades>
<ask>14.9</ask>
<askSize>1</askSize>
<bid>13.6</bid>
<bidSize>30</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-08</date>
<open>16.36</open>
<high>19.5</high>
<low>15.58</low>
<close>18.2</close>
<volume>930</volume>
<openInterest>18793</openInterest>
<trades>4</trades>
<ask>19.2</ask>
<askSize>1</askSize>
<bid>17.65</bid>
<bidSize>126</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-09</date>
<open>20.54</open>
<high>21.75</high>
<low>17.5</low>
<close>19.4</close>
<volume>1196</volume>
<openInterest>18577</openInterest>
<trades>5</trades>
<ask>19.8</ask>
<askSize>13</askSize>
<bid>19</bid>
<bidSize>140</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-13</date>
<open>20.54</open>
<high>23.75</high>
<low>17.41</low>
<close>23.3</close>
<volume>2451</volume>
<openInterest>18503</openInterest>
<trades>3</trades>
<ask>24</ask>
<askSize>7</askSize>
<bid>22.9</bid>
<bidSize>216</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-14</date>
<open>30</open>
<high>38.05</high>
<low>29</low>
<close>37.36</close>
<volume>881</volume>
<openInterest>18434</openInterest>
<trades>4</trades>
<ask>37.7</ask>
<askSize>11</askSize>
<bid>36.6</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-15</date>
<open>30</open>
<high>38.05</high>
<low>29</low>
<close>34.35</close>
<volume>1247</volume>
<openInterest>18161</openInterest>
<trades>7</trades>
<ask>35</ask>
<askSize>2</askSize>
<bid>34</bid>
<bidSize>10</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-16</date>
<open>37.11</open>
<high>37.97</high>
<low>32.4</low>
<close>36.83</close>
<volume>266</volume>
<openInterest>17932</openInterest>
<trades>2</trades>
<ask>37.45</ask>
<askSize>1</askSize>
<bid>35.45</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
<item>
<symbol>AAPL|20200417|250.00C</symbol>
<date>2020-04-17</date>
<open>35.15</open>
<high>36.18</high>
<low>27</low>
<close>32.85</close>
<volume>997</volume>
<openInterest>17839</openInterest>
<trades>1</trades>
<ask>33.5</ask>
<askSize>4</askSize>
<bid>31.9</bid>
<bidSize>1</bidSize>
<settlement></settlement>
</item>
</getEquityOptionsHistory>
CSV
GET
GET https://ondemand.websol.barchart.com/getEquityOptionsHistory.csv?apikey=YOUR_API_KEY&symbol=AAPL%7C20200417%7C250.00C&country=US&askbid=&fields=settlement
Host: ondemand.websol.barchart.com
POST
POST https://ondemand.websol.barchart.com/getEquityOptionsHistory.csv
Host: ondemand.websol.barchart.com
Content-Type: application/x-www-form-urlencoded
Content-Length: length
apikey=YOUR_API_KEY&symbol=AAPL%7C20200417%7C250.00C&country=US&askbid=&fields=settlement
Response
symbol,date,open,high,low,close,volume,openInterest,trades,ask,askSize,bid,bidSize,settlement
"AAPL|20200417|250.00C","2019-08-19","5.3","5.3","5.3","5.3","1","","1","5","20","4.4","23",""
"AAPL|20200417|250.00C","2019-08-20","5.3","5.3","5.3","5.3","","1","1","5.1","26","4.45","21",""
"AAPL|20200417|250.00C","2019-08-21","5.25","5.25","5.2","5.2","4","1","1","5.45","16","5.15","26",""
"AAPL|20200417|250.00C","2019-08-22","5.45","5.45","5.3","5.4","16","5","5","6","1","4.1","10",""
"AAPL|20200417|250.00C","2019-08-23","4.15","4.15","4.15","4.15","3","17","1","6.05","31","2.3","21",""
"AAPL|20200417|250.00C","2019-08-26","4.55","4.55","4.55","4.55","8","19","4","4.9","4","4.55","33",""
"AAPL|20200417|250.00C","2019-08-27","4.55","4.55","4.55","4.55","","27","4","6.45","23","3.9","23",""
"AAPL|20200417|250.00C","2019-08-28","4.45","4.45","4.25","4.45","27","27","5","4.55","11","4.35","17",""
"AAPL|20200417|250.00C","2019-08-29","4.45","4.45","4.25","4.45","","48","5","5.1","12","4.75","11",""
"AAPL|20200417|250.00C","2019-08-30","4.45","4.45","4.25","4.45","","48","5","7.2","1","2.8","23",""
"AAPL|20200417|250.00C","2019-09-03","4.45","4.45","4.25","4.45","","48","5","4.7","21","4","21",""
"AAPL|20200417|250.00C","2019-09-04","4.7","4.7","4.55","4.65","36","48","3","5.1","30","4.6","15",""
"AAPL|20200417|250.00C","2019-09-05","5.5","5.55","5.01","5.15","28","79","1","5.35","11","5.05","87",""
"AAPL|20200417|250.00C","2019-09-06","5.3","5.3","5.2","5.2","61","87","2","5.25","13","4.75","13",""
"AAPL|20200417|250.00C","2019-09-09","5.48","5.48","5.25","5.25","760","116","10","7.4","24","3","24",""
"AAPL|20200417|250.00C","2019-09-10","4.95","5.23","4.95","5.23","754","876","3","5.85","11","5.5","21",""
"AAPL|20200417|250.00C","2019-09-11","6.3","7.35","6.3","7.25","243","1626","1","7.55","19","7.2","5",""
"AAPL|20200417|250.00C","2019-09-12","7.67","8.12","7.5","7.92","7","1756","4","7.45","19","6.7","39",""
"AAPL|20200417|250.00C","2019-09-13","6.3","6.5","5.5","6","31","1757","2","6.3","1","5.5","11",""
"AAPL|20200417|250.00C","2019-09-16","6.15","6.15","6.08","6.08","4","1773","1","6.4","22","5.9","23",""
"AAPL|20200417|250.00C","2019-09-17","6.25","6.6","6.25","6.6","42","1773","1","6.65","10","6.2","39",""
"AAPL|20200417|250.00C","2019-09-18","6.6","6.95","6.54","6.54","1510","1786","2","7.5","36","6.75","39",""
"AAPL|20200417|250.00C","2019-09-19","7.3","7.3","6.6","6.6","28","1622","10","6.8","50","6.15","50",""
"AAPL|20200417|250.00C","2019-09-20","6.5","6.5","5.98","5.98","9","1646","2","5.8","10","5.4","4",""
"AAPL|20200417|250.00C","2019-09-23","5.95","5.95","5.95","5.95","41","1647","41","6.2","1","5.75","15",""
"AAPL|20200417|250.00C","2019-09-24","6.32","6.32","5.8","5.8","28","1688","5","6","11","5.2","1",""
"AAPL|20200417|250.00C","2019-09-25","6.25","6.25","6.25","6.25","1","1715","1","6.55","4","6.3","5",""
"AAPL|20200417|250.00C","2019-09-26","6.15","6.3","6.15","6.3","11","1715","1","6.5","1","5.7","60",""
"AAPL|20200417|250.00C","2019-09-27","5.9","5.9","5.9","5.9","1","1715","1","6.2","10","5.6","80",""
"AAPL|20200417|250.00C","2019-09-30","6.65","7.45","6.65","7.4","33","1716","6","7.5","1","6.9","34",""
"AAPL|20200417|250.00C","2019-10-01","8.65","8.65","7.65","7.65","58","1741","1","7.9","30","7.5","21",""
"AAPL|20200417|250.00C","2019-10-02","6.91","6.95","6.45","6.65","38","1745","9","7.05","23","6.15","30",""
"AAPL|20200417|250.00C","2019-10-03","5.95","6.8","5.95","6.53","26","1762","1","7.4","50","6.5","123",""
"AAPL|20200417|250.00C","2019-10-04","8.1","8.55","7.9","8.15","48","1779","4","8.5","4","7.1","1",""
"AAPL|20200417|250.00C","2019-10-07","8.05","9.08","7.93","8.13","113","1779","10","8.35","30","7.9","4",""
"AAPL|20200417|250.00C","2019-10-08","8","8","7.7","8","17","1820","1","7.7","7","7.45","10",""
"AAPL|20200417|250.00C","2019-10-09","8.05","8.23","8.05","8.23","23","1820","1","9.1","20","7.2","39",""
"AAPL|20200417|250.00C","2019-10-10","9.08","9.16","8.63","9.14","23","1819","1","9.4","5","8.1","15",""
"AAPL|20200417|250.00C","2019-10-11","9.8","11.55","9.8","11.3","926","1830","1","13","1","9.3","1",""
"AAPL|20200417|250.00C","2019-10-14","8","11.75","8","10.8","249","1830","1","10.9","16","10.4","18",""
"AAPL|20200417|250.00C","2019-10-15","11.05","11.3","10.2","10.2","215","2346","1","10.35","22","9.85","10",""
"AAPL|20200417|250.00C","2019-10-16","9.6","9.8","9.39","9.4","87","2488","2","9.85","15","9.5","1",""
"AAPL|20200417|250.00C","2019-10-17","9.85","10.05","9.25","9.7","97","2553","10","9.9","2","9.6","12",""
"AAPL|20200417|250.00C","2019-10-18","9.85","10.7","9.85","10.55","66","2578","3","10.75","1","9.9","5",""
"AAPL|20200417|250.00C","2019-10-21","9.85","12.1","9.85","11.84","215","2578","1","11.85","4","10.9","10",""
"AAPL|20200417|250.00C","2019-10-22","12.08","12.5","11.65","11.65","49","2691","2","11.75","38","11.55","38",""
"AAPL|20200417|250.00C","2019-10-23","12.81","13","12.37","13","247","2679","4","13.25","136","12.95","96",""
"AAPL|20200417|250.00C","2019-10-24","13.72","13.72","12.48","12.95","81","2810","5","13.4","26","12.5","5",""
"AAPL|20200417|250.00C","2019-10-25","13.1","14.45","13.1","14.45","110","2816","1","15.5","58","13.05","1",""
"AAPL|20200417|250.00C","2019-10-28","14.95","15.98","14.6","15.98","748","2816","1","16.2","66","15.8","13",""
"AAPL|20200417|250.00C","2019-10-29","16","16.01","12.95","13.65","189","2482","2","13.95","126","13.1","84",""
"AAPL|20200417|250.00C","2019-10-30","13.31","13.76","13","13.7","61","2461","1","14.95","61","13","3",""
"AAPL|20200417|250.00C","2019-10-31","14.8","15.56","14.35","15.3","381","2498","10","15.75","11","13.7","1",""
"AAPL|20200417|250.00C","2019-11-01","16.61","19.5","16.6","19.5","493","2495","1","19.8","13","19.25","123",""
"AAPL|20200417|250.00C","2019-11-04","20.5","20.75","20","20.7","92","2495","4","21.25","42","20.65","11",""
"AAPL|20200417|250.00C","2019-11-05","20.5","21.1","20.35","20.8","281","2520","4","20.6","2","19.45","1",""
"AAPL|20200417|250.00C","2019-11-06","20.1","20.1","19.55","19.55","7","2909","1","20.4","11","19.9","13",""
"AAPL|20200417|250.00C","2019-11-07","21.55","22.6","21.4","21.85","379","2914","9","22.2","5","21.8","31",""
"AAPL|20200417|250.00C","2019-11-08","21.35","21.8","21.3","21.8","24","3043","2","22.75","14","22.1","2",""
"AAPL|20200417|250.00C","2019-11-11","21.7","23.95","21.6","23.3","86","3043","1","24.1","91","23.65","12",""
"AAPL|20200417|250.00C","2019-11-12","23.5","24.05","23.3","23.55","39","3046","10","23.9","46","22.95","20",""
"AAPL|20200417|250.00C","2019-11-13","23.8","25.35","23.8","25.3","119","3056","1","25.7","10","24.45","23",""
"AAPL|20200417|250.00C","2019-11-14","25","25","24","24.4","18","3051","1","24.4","5","23.65","1",""
"AAPL|20200417|250.00C","2019-11-15","25.4","26.3","24.4","26.3","319","2993","10","27.45","11","24.1","11",""
"AAPL|20200417|250.00C","2019-11-18","26","27.3","26","27.3","56","2938","2","27.6","21","26.25","23",""
"AAPL|20200417|250.00C","2019-11-19","28","28","26.5","27.1","82","2965","1","27.25","40","25.95","1",""
"AAPL|20200417|250.00C","2019-11-20","26.5","26.5","23.5","24.1","66","2969","2","24.95","11","24.55","45",""
"AAPL|20200417|250.00C","2019-11-21","25","25","24.3","24.3","12","2961","6","24.4","1","23.8","1",""
"AAPL|20200417|250.00C","2019-11-22","25","25","24.3","24.3","","2975","6","24.85","11","23","10",""
"AAPL|20200417|250.00C","2019-11-25","25.45","25.75","25.4","25.75","44","2975","1","26.8","38","26.35","22",""
"AAPL|20200417|250.00C","2019-11-26","26.15","26.25","25.55","25.55","43","2991","3","26.95","10","23.4","1",""
"AAPL|20200417|250.00C","2019-11-27","26.35","27.35","26.35","27.35","45","2998","1","27.35","3","27.25","15",""
"AAPL|20200417|250.00C","2019-11-29","27","27","27","27","2","2996","2","27.85","4","26.75","6",""
"AAPL|20200417|250.00C","2019-12-02","27.3","27.3","25.7","25.7","23","2996","2","25.35","85","24.3","14",""
"AAPL|20200417|250.00C","2019-12-03","23.45","23.45","20","21.8","38","3018","4","22.6","40","22","26",""
"AAPL|20200417|250.00C","2019-12-04","23.4","24.4","23","24.1","5","3011","1","23.85","91","23.25","10",""
"AAPL|20200417|250.00C","2019-12-05","25","26.15","24.6","26.15","97","3017","10","26.15","15","25.75","23",""
"AAPL|20200417|250.00C","2019-12-06","27.7","29.4","27.7","29.4","24","3040","1","29.6","45","28.7","20",""
"AAPL|20200417|250.00C","2019-12-09","26.6","26.6","26.1","26.1","3","3014","2","26.65","5","26.1","63",""
"AAPL|20200417|250.00C","2019-12-10","28.6","28.6","28.6","28.6","10","3004","10","27.8","58","26.65","180",""
"AAPL|20200417|250.00C","2019-12-11","28.6","28.6","28.6","28.6","","3004","10","30.2","219","27.55","52",""
"AAPL|20200417|250.00C","2019-12-12","28","29","27","29","7","3004","1","30.6","107","28.5","22",""
"AAPL|20200417|250.00C","2019-12-13","30.4","32","29.95","31.5","212","2985","1","32.05","115","31.45","71",""
"AAPL|20200417|250.00C","2019-12-16","35.3","36","34.3","34.3","22","2889","5","36.35","362","34.2","283",""
"AAPL|20200417|250.00C","2019-12-17","36.3","36.3","36.3","36.3","2","2833","2","36.1","6","34.3","30",""
"AAPL|20200417|250.00C","2019-12-18","35.8","36.8","35.8","35.9","24","2829","4","36.55","20","34.65","49",""
"AAPL|20200417|250.00C","2019-12-19","35","35.7","35","35","4","2800","1","36.1","132","34.8","124",""
"AAPL|20200417|250.00C","2019-12-20","35.8","35.8","35.8","35.8","5","2796","5","36.7","30","32.8","10",""
"AAPL|20200417|250.00C","2019-12-23","36.9","38.4","36.9","38.35","31","2810","1","38.65","39","38.1","50",""
"AAPL|20200417|250.00C","2019-12-24","38.5","38.8","38.4","38.4","46","2791","1","39.3","154","38.45","116",""
"AAPL|20200417|250.00C","2019-12-26","39.95","42.7","39.95","42.7","15","2765","1","44.4","112","43.5","107",""
"AAPL|20200417|250.00C","2019-12-27","43.5","43.5","43.5","43.5","3","2729","1","44.5","63","43.55","95",""
"AAPL|20200417|250.00C","2019-12-30","41.95","46.5","40.5","46.5","22","2722","3","46.3","195","44.8","199",""
"AAPL|20200417|250.00C","2019-12-31","44","46.1","44","46.1","19","2702","2","49.5","1","45.1","10",""
"AAPL|20200417|250.00C","2020-01-02","50.5","52.8","50.1","52.8","34","2691","2","54.1","100","52.9","183",""
"AAPL|20200417|250.00C","2020-01-03","52.9","52.9","51","51","4","2688","1","51.4","78","50.15","39",""
"AAPL|20200417|250.00C","2020-01-06","45.5","52.5","45.5","52.1","49","2685","5","54","1","50.8","23",""
"AAPL|20200417|250.00C","2020-01-07","51.35","52.9","51.3","52.9","15","2650","1","52.35","1","50.9","20",""
"AAPL|20200417|250.00C","2020-01-08","50.75","55.2","50.75","55.2","3","2632","1","56.65","10","55.1","16",""
"AAPL|20200417|250.00C","2020-01-09","60.15","60.6","59","60.6","13","2627","1","62.2","61","61.2","25",""
"AAPL|20200417|250.00C","2020-01-10","63.7","64.55","63.7","64.2","23","2611","1","62.7","20","62.2","34",""
"AAPL|20200417|250.00C","2020-01-13","64.2","67.1","63.85","67.1","76","2586","1","69.25","20","68.45","5",""
"AAPL|20200417|250.00C","2020-01-14","68.5","68.5","64.5","64.5","30","2520","9","65.05","10","64.4","10",""
"AAPL|20200417|250.00C","2020-01-15","65.9","65.9","65.45","65.45","3","2532","1","63.85","2","63.25","55",""
"AAPL|20200417|250.00C","2020-01-16","64.95","64.95","64.95","64.95","1","2530","1","67.5","40","66.55","80",""
"AAPL|20200417|250.00C","2020-01-17","68.2","68.4","67.3","68.4","35","2530","10","70.55","10","69.7","10",""
"AAPL|20200417|250.00C","2020-01-21","69.1","69.1","68.4","68.6","14","2503","5","68.55","13","67.75","10",""
"AAPL|20200417|250.00C","2020-01-22","69.35","71","69.35","69.45","9","2504","1","69.7","10","68.9","10",""
"AAPL|20200417|250.00C","2020-01-23","68.25","70.75","68.2","70.75","28","2506","10","71.1","21","68.5","11",""
"AAPL|20200417|250.00C","2020-01-24","73.2","73.2","70","70","12","2514","1","70.35","43","69.45","72",""
"AAPL|20200417|250.00C","2020-01-27","63","63","61.2","61.2","37","2514","2","61.55","12","60.35","110",""
"AAPL|20200417|250.00C","2020-01-28","66","69.8","66","69.5","30","2488","10","70.05","31","68.65","128",""
"AAPL|20200417|250.00C","2020-01-29","77","78.2","76.05","78.2","82","2489","5","75.9","71","75.25","202",""
"AAPL|20200417|250.00C","2020-01-30","72.6","72.6","72.2","72.2","3","2528","2","75.5","35","74.8","178",""
"AAPL|20200417|250.00C","2020-01-31","68.29","68.5","62","62","28","2528","1","62.2","72","61.35","30",""
"AAPL|20200417|250.00C","2020-02-03","56.75","59","56.75","59","2","2510","1","61.05","10","59.8","1",""
"AAPL|20200417|250.00C","2020-02-04","66.75","70.1","66.75","70.05","10","2514","1","70.6","66","69.55","110",""
"AAPL|20200417|250.00C","2020-02-05","72.5","73.5","72.5","73.5","6","2514","2","73.2","30","72.25","89",""
"AAPL|20200417|250.00C","2020-02-06","75","76.1","75","76.1","2","2511","1","76.95","25","75.5","129",""
"AAPL|20200417|250.00C","2020-02-07","71.83","71.83","70.65","70.65","5","2495","1","72.9","49","71.35","75",""
"AAPL|20200417|250.00C","2020-02-10","71.83","71.83","70.65","70.65","","2496","1","73.95","1","72.45","1",""
"AAPL|20200417|250.00C","2020-02-11","75.12","75.12","75.12","75.12","30","2496","30","72.1","38","71.05","102",""
"AAPL|20200417|250.00C","2020-02-12","77.25","77.25","77.25","77.25","1","2480","1","79.65","23","78.45","20",""
"AAPL|20200417|250.00C","2020-02-13","77.25","77.25","77.25","77.25","","2480","1","77.1","20","76.25","110",""
"AAPL|20200417|250.00C","2020-02-14","77.25","77.25","77.25","77.25","","2476","1","77","4","75.95","15",""
"AAPL|20200417|250.00C","2020-02-18","68.4","71.3","68.4","70.6","22","2478","5","71.1","30","70.05","110",""
"AAPL|20200417|250.00C","2020-02-19","68.4","71.3","68.4","70.6","","2465","5","75.55","20","74.6","20",""
"AAPL|20200417|250.00C","2020-02-20","70.9","71.75","70.9","71.75","9","2464","3","72.2","21","71.3","21",""
"AAPL|20200417|250.00C","2020-02-21","67.35","67.35","65.6","65.6","4","2458","1","65.35","25","64.45","24",""
"AAPL|20200417|250.00C","2020-02-24","46.6","55.6","46.6","52.85","62","2458","3","51.7","5","51.4","32",""
"AAPL|20200417|250.00C","2020-02-25","52.4","52.4","41.8","42.65","118","2509","1","43.35","95","42.85","92",""
"AAPL|20200417|250.00C","2020-02-26","52.4","52.4","41.8","46.95","164","2423","1","46.8","20","46.15","65",""
"AAPL|20200417|250.00C","2020-02-27","39.5","40.1","32.6","32.6","332","2377","5","32.4","10","30.55","11",""
"AAPL|20200417|250.00C","2020-02-28","23.15","33.05","22.7","30.15","531","2502","1","34.5","4","33.35","25",""
"AAPL|20200417|250.00C","2020-03-02","40","52","40","52","32","2494","5","53.1","21","51.6","113",""
"AAPL|20200417|250.00C","2020-03-03","56","56","43.93","43.93","18","2472","2","45.95","14","44.2","112",""
"AAPL|20200417|250.00C","2020-03-04","48.95","53.1","48.95","52.9","44","2476","15","56.75","1","55.4","6",""
"AAPL|20200417|250.00C","2020-03-05","50.8","50.8","50.8","50.8","20","2509","5","50","19","48","33",""
"AAPL|20200417|250.00C","2020-03-06","43.6","46.6","42.8","46.6","24","2483","5","47","19","45.35","18",""
"AAPL|20200417|250.00C","2020-03-09","32.1","38.2","32.05","33","186","2483","1","31.8","9","30.15","1",""
"AAPL|20200417|250.00C","2020-03-10","37.6","42","33.85","41.88","259","2794","1","44.95","30","42.1","1",""
"AAPL|20200417|250.00C","2020-03-11","37.15","40.5","35.88","38.5","526","2794","50","37.6","30","36.5","21",""
"AAPL|20200417|250.00C","2020-03-12","29.9","33","22","22","1308","2807","5","22.75","55","21.65","20",""
"AAPL|20200417|250.00C","2020-03-13","30.95","37.2","25","37.2","751","3040","2","39.9","1","36.6","5",""
"AAPL|20200417|250.00C","2020-03-16","17.75","28.25","17.75","21.8","7657","2725","1","21.8","196","19.75","47",""
"AAPL|20200417|250.00C","2020-03-17","21.7","27","18.95","24.68","7565","9037","1","25.35","56","24.05","52",""
"AAPL|20200417|250.00C","2020-03-18","19.75","23.24","18","22.9","2099","14568","2","23.15","12","21.8","53",""
"AAPL|20200417|250.00C","2020-03-19","22.34","24.8","18.16","18.25","6844","14249","3","19.85","30","17","1",""
"AAPL|20200417|250.00C","2020-03-20","20.2","20.75","9.66","10.3","2936","11876","15","10.3","24","9.55","1",""
"AAPL|20200417|250.00C","2020-03-23","9","9","3.99","5.35","10169","11876","1","5.9","3","4.6","46",""
"AAPL|20200417|250.00C","2020-03-24","8.57","14","6.8","14","5690","15040","6","14.1","1","13.4","16",""
"AAPL|20200417|250.00C","2020-03-25","15.95","20.87","14.1","14.6","4057","14707","10","15.15","32","14.6","1",""
"AAPL|20200417|250.00C","2020-03-26","15.15","20.79","14.5","20.79","3639","13983","1","21","1","20","1",""
"AAPL|20200417|250.00C","2020-03-27","18.85","19","14.5","14.8","5653","13781","1","15.45","2","14.5","1",""
"AAPL|20200417|250.00C","2020-03-30","15.45","16.78","14.4","16.3","2358","14965","4","16.4","1","15.8","1",""
"AAPL|20200417|250.00C","2020-03-31","16.1","20","13.8","14.6","2102","14951","8","16.65","4","13.8","2",""
"AAPL|20200417|250.00C","2020-04-02","7.5","8.65","5.7","8.05","3677","15651","39","8.25","5","7.4","4",""
"AAPL|20200417|250.00C","2020-04-03","7","8.05","4.94","5.8","4055","16166","1","5.9","50","5.25","2",""
"AAPL|20200417|250.00C","2020-04-06","10","17.16","8.35","15.45","10332","16700","1","16.9","11","15.45","10",""
"AAPL|20200417|250.00C","2020-04-07","20.8","23.86","14.35","14.35","1268","19019","10","14.9","1","13.6","30",""
"AAPL|20200417|250.00C","2020-04-08","16.36","19.5","15.58","18.2","930","18793","4","19.2","1","17.65","126",""
"AAPL|20200417|250.00C","2020-04-09","20.54","21.75","17.5","19.4","1196","18577","5","19.8","13","19","140",""
"AAPL|20200417|250.00C","2020-04-13","20.54","23.75","17.41","23.3","2451","18503","3","24","7","22.9","216",""
"AAPL|20200417|250.00C","2020-04-14","30","38.05","29","37.36","881","18434","4","37.7","11","36.6","10",""
"AAPL|20200417|250.00C","2020-04-15","30","38.05","29","34.35","1247","18161","7","35","2","34","10",""
"AAPL|20200417|250.00C","2020-04-16","37.11","37.97","32.4","36.83","266","17932","2","37.45","1","35.45","1",""
"AAPL|20200417|250.00C","2020-04-17","35.15","36.18","27","32.85","997","17839","1","33.5","4","31.9","1",""
PHP
<?php
$ondemand = new SoapClient('https://ondemand.websol.barchart.com/service?wsdl');
$params = [
'apikey' => 'YOUR_API_KEY',
'symbol' => 'AAPL|20200417|250.00C',
'country' => 'US',
'askbid' => '',
'fields' => 'settlement',
];
$result = $ondemand->getEquityOptionsHistory($params);
var_dump($result);
Classic ASP
Dim ondemand
Dim result
Set ondemand = Server.CreateObject("MSSOAP.SoapClient30")
ondemand.ClientProperty("ServerHTTPRequest") = True
ondemand.MSSoapInit("https://ondemand.websol.barchart.com/service?wsdl")
Set result = ondemand.getEquityOptionsHistory("YOUR_API_KEY", "AAPL|20200417|250.00C", "US", "", "settlement")
Perl
use SOAP::Lite;
use SOAP::WSDL;
my $ondemand = SOAP::Lite
-> service('https://ondemand.websol.barchart.com/service?wsdl');
my $result = $ondemand->getEquityOptionsHistory('YOUR_API_KEY', 'AAPL|20200417|250.00C', 'US', '', 'settlement');
print $result;
Python
from suds.client import Client
ondemand = Client('https://ondemand.websol.barchart.com/service?wsdl')
result = ondemand.service.getEquityOptionsHistory('YOUR_API_KEY', 'AAPL|20200417|250.00C', 'US', '', 'settlement')
print(result)
Ruby
require 'savon'
ondemand = Savon.client(wsdl: 'https://ondemand.websol.barchart.com/service?wsdl')
response = ondemand.call(
:getEquityOptionsHistory,
message: {
apikey: 'YOUR_API_KEY',
symbol: 'AAPL|20200417|250.00C',
country: 'US',
askbid: '',
fields: 'settlement',
}
)
response.body