Equity Option History API

getEquityOptionsHistory

The getEquityOptionsHistory API allows users to get historical prices for equity options.

All APIs

Contact Us to Get Access

By submitting this form you are opting in to receive email communications from Barchart for related product, service or company information, updates and announcements. You can unsubscribe at anytime. View our Privacy Policy.

Inputs

symbol required

Any valid equity options symbol.

Type
string (A sequence of characters. (example: GOOG)) 
Example
AAPL|20200417|250.00C 

country optional

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 

askbid optional

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

fields optional

Additional fields requested.

Type
list (A comma or semi-colon delimited string.) 
Example
settlement 

Outputs

Name / Requirement
Description
Type
symbol
always returned
A symbol or code that identifies a equities option.
string
A sequence of characters. (example: GOOG)
date
always returned
Price date
date
A date in the format of YYYY-MM-DD.
open
always returned
Opening price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
high
always returned
High price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
low
always returned
Low price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
close
always returned
Closing price of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
volume
always returned
Volume of the equity option
double
A numeric type defining a number with fractional parts. (example: 2.14)
openInterest
always returned
Open Interest of the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
trades
always returned
Number of trades for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
ask
always returned
Ask value for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
askSize
always returned
Ask size for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
bid
always returned
Bid value for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
bidSize
always returned
Bid size for the option
double
A numeric type defining a number with fractional parts. (example: 2.14)
settlement
as requested
The settlement price
double
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": 0,
            "trades": 1,
            "ask": 5,
            "askSize": 20,
            "bid": 4.4,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-08-20",
            "open": 5.3,
            "high": 5.3,
            "low": 5.3,
            "close": 5.3,
            "volume": 1,
            "openInterest": 1,
            "trades": 1,
            "ask": 5.1,
            "askSize": 26,
            "bid": 4.45,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 5.45,
            "askSize": 16,
            "bid": 5.15,
            "bidSize": 26,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 3,
            "ask": 6.05,
            "askSize": 31,
            "bid": 2.3,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "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": 2,
            "ask": 4.9,
            "askSize": 4,
            "bid": 4.55,
            "bidSize": 33,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-08-27",
            "open": 4.55,
            "high": 4.55,
            "low": 4.55,
            "close": 4.55,
            "volume": 8,
            "openInterest": 27,
            "trades": 2,
            "ask": 6.45,
            "askSize": 23,
            "bid": 3.9,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "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": 6,
            "ask": 4.55,
            "askSize": 11,
            "bid": 4.35,
            "bidSize": 17,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-08-29",
            "open": 4.45,
            "high": 4.45,
            "low": 4.25,
            "close": 4.45,
            "volume": 27,
            "openInterest": 48,
            "trades": 6,
            "ask": 5.1,
            "askSize": 12,
            "bid": 4.75,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-08-30",
            "open": 4.45,
            "high": 4.45,
            "low": 4.25,
            "close": 4.45,
            "volume": 27,
            "openInterest": 48,
            "trades": 6,
            "ask": 7.2,
            "askSize": 1,
            "bid": 2.8,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-09-03",
            "open": 4.45,
            "high": 4.45,
            "low": 4.25,
            "close": 4.45,
            "volume": 27,
            "openInterest": 48,
            "trades": 6,
            "ask": 4.7,
            "askSize": 21,
            "bid": 4,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "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": 8,
            "ask": 5.1,
            "askSize": 30,
            "bid": 4.6,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "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": 9,
            "ask": 5.35,
            "askSize": 11,
            "bid": 5.05,
            "bidSize": 87,
            "settlement": 0
        },
        {
            "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": 7,
            "ask": 5.25,
            "askSize": 13,
            "bid": 4.75,
            "bidSize": 13,
            "settlement": 0
        },
        {
            "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": 2,
            "ask": 7.4,
            "askSize": 24,
            "bid": 3,
            "bidSize": 24,
            "settlement": 0
        },
        {
            "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": 7,
            "ask": 5.85,
            "askSize": 11,
            "bid": 5.5,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "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": 81,
            "ask": 7.55,
            "askSize": 19,
            "bid": 7.2,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 11,
            "ask": 6.3,
            "askSize": 1,
            "bid": 5.5,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "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": 2,
            "ask": 6.4,
            "askSize": 22,
            "bid": 5.9,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "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": 6,
            "ask": 6.65,
            "askSize": 10,
            "bid": 6.2,
            "bidSize": 39,
            "settlement": 0
        },
        {
            "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": 16,
            "ask": 7.5,
            "askSize": 36,
            "bid": 6.75,
            "bidSize": 39,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 6.8,
            "askSize": 50,
            "bid": 6.15,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "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": 3,
            "ask": 5.8,
            "askSize": 10,
            "bid": 5.4,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "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": 1,
            "ask": 6.2,
            "askSize": 1,
            "bid": 5.75,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 0
        },
        {
            "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": 4,
            "ask": 6.5,
            "askSize": 1,
            "bid": 5.7,
            "bidSize": 60,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 8,
            "ask": 7.5,
            "askSize": 1,
            "bid": 6.9,
            "bidSize": 34,
            "settlement": 0
        },
        {
            "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": 12,
            "ask": 7.9,
            "askSize": 30,
            "bid": 7.5,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "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": 8,
            "ask": 7.05,
            "askSize": 23,
            "bid": 6.15,
            "bidSize": 30,
            "settlement": 0
        },
        {
            "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": 9,
            "ask": 7.4,
            "askSize": 50,
            "bid": 6.5,
            "bidSize": 123,
            "settlement": 0
        },
        {
            "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": 12,
            "ask": 8.5,
            "askSize": 4,
            "bid": 7.1,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 16,
            "ask": 8.35,
            "askSize": 30,
            "bid": 7.9,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-10-08",
            "open": 8,
            "high": 8,
            "low": 7.7,
            "close": 8,
            "volume": 17,
            "openInterest": 1820,
            "trades": 4,
            "ask": 7.7,
            "askSize": 7,
            "bid": 7.45,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 8,
            "ask": 9.1,
            "askSize": 20,
            "bid": 7.2,
            "bidSize": 39,
            "settlement": 0
        },
        {
            "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": 10,
            "ask": 9.4,
            "askSize": 5,
            "bid": 8.1,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "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": 59,
            "ask": 13,
            "askSize": 1,
            "bid": 9.3,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-10-14",
            "open": 8,
            "high": 11.75,
            "low": 8,
            "close": 10.8,
            "volume": 249,
            "openInterest": 1830,
            "trades": 41,
            "ask": 10.9,
            "askSize": 16,
            "bid": 10.4,
            "bidSize": 18,
            "settlement": 0
        },
        {
            "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": 33,
            "ask": 10.35,
            "askSize": 22,
            "bid": 9.85,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 19,
            "ask": 9.85,
            "askSize": 15,
            "bid": 9.5,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 26,
            "ask": 9.9,
            "askSize": 2,
            "bid": 9.6,
            "bidSize": 12,
            "settlement": 0
        },
        {
            "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": 19,
            "ask": 10.75,
            "askSize": 1,
            "bid": 9.9,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "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": 67,
            "ask": 11.85,
            "askSize": 4,
            "bid": 10.9,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 27,
            "ask": 11.75,
            "askSize": 38,
            "bid": 11.55,
            "bidSize": 38,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-10-23",
            "open": 12.81,
            "high": 13,
            "low": 12.37,
            "close": 13,
            "volume": 247,
            "openInterest": 2679,
            "trades": 32,
            "ask": 13.25,
            "askSize": 136,
            "bid": 12.95,
            "bidSize": 96,
            "settlement": 0
        },
        {
            "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": 25,
            "ask": 13.4,
            "askSize": 26,
            "bid": 12.5,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "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": 18,
            "ask": 15.5,
            "askSize": 58,
            "bid": 13.05,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 51,
            "ask": 16.2,
            "askSize": 66,
            "bid": 15.8,
            "bidSize": 13,
            "settlement": 0
        },
        {
            "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": 48,
            "ask": 13.95,
            "askSize": 126,
            "bid": 13.1,
            "bidSize": 84,
            "settlement": 0
        },
        {
            "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": 17,
            "ask": 14.95,
            "askSize": 61,
            "bid": 13,
            "bidSize": 3,
            "settlement": 0
        },
        {
            "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": 64,
            "ask": 15.75,
            "askSize": 11,
            "bid": 13.7,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 97,
            "ask": 19.8,
            "askSize": 13,
            "bid": 19.25,
            "bidSize": 123,
            "settlement": 0
        },
        {
            "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": 26,
            "ask": 21.25,
            "askSize": 42,
            "bid": 20.65,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "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": 20,
            "ask": 20.6,
            "askSize": 2,
            "bid": 19.45,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 20.4,
            "askSize": 11,
            "bid": 19.9,
            "bidSize": 13,
            "settlement": 0
        },
        {
            "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": 82,
            "ask": 22.2,
            "askSize": 5,
            "bid": 21.8,
            "bidSize": 31,
            "settlement": 0
        },
        {
            "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": 8,
            "ask": 22.75,
            "askSize": 14,
            "bid": 22.1,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "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": 24,
            "ask": 24.1,
            "askSize": 91,
            "bid": 23.65,
            "bidSize": 12,
            "settlement": 0
        },
        {
            "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": 13,
            "ask": 23.9,
            "askSize": 46,
            "bid": 22.95,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "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": 39,
            "ask": 25.7,
            "askSize": 10,
            "bid": 24.45,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-11-14",
            "open": 25,
            "high": 25,
            "low": 24,
            "close": 24.4,
            "volume": 18,
            "openInterest": 3051,
            "trades": 7,
            "ask": 24.4,
            "askSize": 5,
            "bid": 23.65,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 40,
            "ask": 27.45,
            "askSize": 11,
            "bid": 24.1,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-11-18",
            "open": 26,
            "high": 27.3,
            "low": 26,
            "close": 27.3,
            "volume": 56,
            "openInterest": 2938,
            "trades": 21,
            "ask": 27.6,
            "askSize": 21,
            "bid": 26.25,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-11-19",
            "open": 28,
            "high": 28,
            "low": 26.5,
            "close": 27.1,
            "volume": 82,
            "openInterest": 2965,
            "trades": 12,
            "ask": 27.25,
            "askSize": 40,
            "bid": 25.95,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 16,
            "ask": 24.95,
            "askSize": 11,
            "bid": 24.55,
            "bidSize": 45,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-11-21",
            "open": 25,
            "high": 25,
            "low": 24.3,
            "close": 24.3,
            "volume": 12,
            "openInterest": 2961,
            "trades": 5,
            "ask": 24.4,
            "askSize": 1,
            "bid": 23.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-11-22",
            "open": 25,
            "high": 25,
            "low": 24.3,
            "close": 24.3,
            "volume": 12,
            "openInterest": 2975,
            "trades": 5,
            "ask": 24.85,
            "askSize": 11,
            "bid": 23,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 9,
            "ask": 26.8,
            "askSize": 38,
            "bid": 26.35,
            "bidSize": 22,
            "settlement": 0
        },
        {
            "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": 5,
            "ask": 26.95,
            "askSize": 10,
            "bid": 23.4,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 8,
            "ask": 27.35,
            "askSize": 3,
            "bid": 27.25,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-11-29",
            "open": 27,
            "high": 27,
            "low": 27,
            "close": 27,
            "volume": 2,
            "openInterest": 2996,
            "trades": 1,
            "ask": 27.85,
            "askSize": 4,
            "bid": 26.75,
            "bidSize": 6,
            "settlement": 0
        },
        {
            "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": 7,
            "ask": 25.35,
            "askSize": 85,
            "bid": 24.3,
            "bidSize": 14,
            "settlement": 0
        },
        {
            "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": 12,
            "ask": 22.6,
            "askSize": 40,
            "bid": 22,
            "bidSize": 26,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 23.85,
            "askSize": 91,
            "bid": 23.25,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 17,
            "ask": 26.15,
            "askSize": 15,
            "bid": 25.75,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "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": 7,
            "ask": 29.6,
            "askSize": 45,
            "bid": 28.7,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 1,
            "ask": 27.8,
            "askSize": 58,
            "bid": 26.65,
            "bidSize": 180,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-12-11",
            "open": 28.6,
            "high": 28.6,
            "low": 28.6,
            "close": 28.6,
            "volume": 10,
            "openInterest": 3004,
            "trades": 1,
            "ask": 30.2,
            "askSize": 219,
            "bid": 27.55,
            "bidSize": 52,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-12-12",
            "open": 28,
            "high": 29,
            "low": 27,
            "close": 29,
            "volume": 7,
            "openInterest": 3004,
            "trades": 5,
            "ask": 30.6,
            "askSize": 107,
            "bid": 28.5,
            "bidSize": 22,
            "settlement": 0
        },
        {
            "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": 6,
            "ask": 32.05,
            "askSize": 115,
            "bid": 31.45,
            "bidSize": 71,
            "settlement": 0
        },
        {
            "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": 11,
            "ask": 36.35,
            "askSize": 362,
            "bid": 34.2,
            "bidSize": 283,
            "settlement": 0
        },
        {
            "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": 1,
            "ask": 36.1,
            "askSize": 6,
            "bid": 34.3,
            "bidSize": 30,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-12-19",
            "open": 35,
            "high": 35.7,
            "low": 35,
            "close": 35,
            "volume": 4,
            "openInterest": 2800,
            "trades": 3,
            "ask": 36.1,
            "askSize": 132,
            "bid": 34.8,
            "bidSize": 124,
            "settlement": 0
        },
        {
            "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": 1,
            "ask": 36.7,
            "askSize": 30,
            "bid": 32.8,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 15,
            "ask": 38.65,
            "askSize": 39,
            "bid": 38.1,
            "bidSize": 50,
            "settlement": 0
        },
        {
            "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": 7,
            "ask": 39.3,
            "askSize": 154,
            "bid": 38.45,
            "bidSize": 116,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 44.4,
            "askSize": 112,
            "bid": 43.5,
            "bidSize": 107,
            "settlement": 0
        },
        {
            "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": 2,
            "ask": 44.5,
            "askSize": 63,
            "bid": 43.55,
            "bidSize": 95,
            "settlement": 0
        },
        {
            "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": 12,
            "ask": 46.3,
            "askSize": 195,
            "bid": 44.8,
            "bidSize": 199,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2019-12-31",
            "open": 44,
            "high": 46.1,
            "low": 44,
            "close": 46.1,
            "volume": 19,
            "openInterest": 2702,
            "trades": 5,
            "ask": 49.5,
            "askSize": 1,
            "bid": 45.1,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 13,
            "ask": 54.1,
            "askSize": 100,
            "bid": 52.9,
            "bidSize": 183,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-01-03",
            "open": 52.9,
            "high": 52.9,
            "low": 51,
            "close": 51,
            "volume": 4,
            "openInterest": 2688,
            "trades": 3,
            "ask": 51.4,
            "askSize": 78,
            "bid": 50.15,
            "bidSize": 39,
            "settlement": 0
        },
        {
            "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": 14,
            "ask": 54,
            "askSize": 1,
            "bid": 50.8,
            "bidSize": 23,
            "settlement": 0
        },
        {
            "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": 7,
            "ask": 52.35,
            "askSize": 1,
            "bid": 50.9,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "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": 3,
            "ask": 56.65,
            "askSize": 10,
            "bid": 55.1,
            "bidSize": 16,
            "settlement": 0
        },
        {
            "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": 5,
            "ask": 62.2,
            "askSize": 61,
            "bid": 61.2,
            "bidSize": 25,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 62.7,
            "askSize": 20,
            "bid": 62.2,
            "bidSize": 34,
            "settlement": 0
        },
        {
            "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": 11,
            "ask": 69.25,
            "askSize": 20,
            "bid": 68.45,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "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": 12,
            "ask": 65.05,
            "askSize": 10,
            "bid": 64.4,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 3,
            "ask": 63.85,
            "askSize": 2,
            "bid": 63.25,
            "bidSize": 55,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 9,
            "ask": 70.55,
            "askSize": 10,
            "bid": 69.7,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 6,
            "ask": 68.55,
            "askSize": 13,
            "bid": 67.75,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 5,
            "ask": 69.7,
            "askSize": 10,
            "bid": 68.9,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 6,
            "ask": 71.1,
            "askSize": 21,
            "bid": 68.5,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-01-24",
            "open": 73.2,
            "high": 73.2,
            "low": 70,
            "close": 70,
            "volume": 12,
            "openInterest": 2514,
            "trades": 3,
            "ask": 70.35,
            "askSize": 43,
            "bid": 69.45,
            "bidSize": 72,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-01-27",
            "open": 63,
            "high": 63,
            "low": 61.2,
            "close": 61.2,
            "volume": 37,
            "openInterest": 2514,
            "trades": 12,
            "ask": 61.55,
            "askSize": 12,
            "bid": 60.35,
            "bidSize": 110,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-01-28",
            "open": 66,
            "high": 69.8,
            "low": 66,
            "close": 69.5,
            "volume": 30,
            "openInterest": 2488,
            "trades": 8,
            "ask": 70.05,
            "askSize": 31,
            "bid": 68.65,
            "bidSize": 128,
            "settlement": 0
        },
        {
            "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": 15,
            "ask": 75.9,
            "askSize": 71,
            "bid": 75.25,
            "bidSize": 202,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-01-31",
            "open": 68.29,
            "high": 68.5,
            "low": 62,
            "close": 62,
            "volume": 28,
            "openInterest": 2528,
            "trades": 9,
            "ask": 62.2,
            "askSize": 72,
            "bid": 61.35,
            "bidSize": 30,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-02-03",
            "open": 56.75,
            "high": 59,
            "low": 56.75,
            "close": 59,
            "volume": 2,
            "openInterest": 2510,
            "trades": 2,
            "ask": 61.05,
            "askSize": 10,
            "bid": 59.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 5,
            "ask": 70.6,
            "askSize": 66,
            "bid": 69.55,
            "bidSize": 110,
            "settlement": 0
        },
        {
            "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": 4,
            "ask": 73.2,
            "askSize": 30,
            "bid": 72.25,
            "bidSize": 89,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-02-06",
            "open": 75,
            "high": 76.1,
            "low": 75,
            "close": 76.1,
            "volume": 2,
            "openInterest": 2511,
            "trades": 2,
            "ask": 76.95,
            "askSize": 25,
            "bid": 75.5,
            "bidSize": 129,
            "settlement": 0
        },
        {
            "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": 2,
            "ask": 72.9,
            "askSize": 49,
            "bid": 71.35,
            "bidSize": 75,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-02-10",
            "open": 71.83,
            "high": 71.83,
            "low": 70.65,
            "close": 70.65,
            "volume": 5,
            "openInterest": 2496,
            "trades": 2,
            "ask": 73.95,
            "askSize": 1,
            "bid": 72.45,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 1,
            "ask": 72.1,
            "askSize": 38,
            "bid": 71.05,
            "bidSize": 102,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-02-13",
            "open": 77.25,
            "high": 77.25,
            "low": 77.25,
            "close": 77.25,
            "volume": 1,
            "openInterest": 2480,
            "trades": 1,
            "ask": 77.1,
            "askSize": 20,
            "bid": 76.25,
            "bidSize": 110,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-02-14",
            "open": 77.25,
            "high": 77.25,
            "low": 77.25,
            "close": 77.25,
            "volume": 1,
            "openInterest": 2476,
            "trades": 1,
            "ask": 77,
            "askSize": 4,
            "bid": 75.95,
            "bidSize": 15,
            "settlement": 0
        },
        {
            "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": 9,
            "ask": 71.1,
            "askSize": 30,
            "bid": 70.05,
            "bidSize": 110,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-02-19",
            "open": 68.4,
            "high": 71.3,
            "low": 68.4,
            "close": 70.6,
            "volume": 22,
            "openInterest": 2465,
            "trades": 9,
            "ask": 75.55,
            "askSize": 20,
            "bid": 74.6,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "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": 0
        },
        {
            "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": 2,
            "ask": 65.35,
            "askSize": 25,
            "bid": 64.45,
            "bidSize": 24,
            "settlement": 0
        },
        {
            "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": 6,
            "ask": 51.7,
            "askSize": 5,
            "bid": 51.4,
            "bidSize": 32,
            "settlement": 0
        },
        {
            "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": 23,
            "ask": 43.35,
            "askSize": 95,
            "bid": 42.85,
            "bidSize": 92,
            "settlement": 0
        },
        {
            "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": 31,
            "ask": 46.8,
            "askSize": 20,
            "bid": 46.15,
            "bidSize": 65,
            "settlement": 0
        },
        {
            "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": 65,
            "ask": 32.4,
            "askSize": 10,
            "bid": 30.55,
            "bidSize": 11,
            "settlement": 0
        },
        {
            "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": 116,
            "ask": 34.5,
            "askSize": 4,
            "bid": 33.35,
            "bidSize": 25,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-03-02",
            "open": 40,
            "high": 52,
            "low": 40,
            "close": 52,
            "volume": 32,
            "openInterest": 2494,
            "trades": 15,
            "ask": 53.1,
            "askSize": 21,
            "bid": 51.6,
            "bidSize": 113,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-03-03",
            "open": 56,
            "high": 56,
            "low": 43.93,
            "close": 43.93,
            "volume": 18,
            "openInterest": 2472,
            "trades": 12,
            "ask": 45.95,
            "askSize": 14,
            "bid": 44.2,
            "bidSize": 112,
            "settlement": 0
        },
        {
            "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": 5,
            "ask": 56.75,
            "askSize": 1,
            "bid": 55.4,
            "bidSize": 6,
            "settlement": 0
        },
        {
            "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": 10,
            "ask": 50,
            "askSize": 19,
            "bid": 48,
            "bidSize": 33,
            "settlement": 0
        },
        {
            "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": 11,
            "ask": 47,
            "askSize": 19,
            "bid": 45.35,
            "bidSize": 18,
            "settlement": 0
        },
        {
            "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": 97,
            "ask": 31.8,
            "askSize": 9,
            "bid": 30.15,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 38,
            "ask": 44.95,
            "askSize": 30,
            "bid": 42.1,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 42,
            "ask": 37.6,
            "askSize": 30,
            "bid": 36.5,
            "bidSize": 21,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-03-12",
            "open": 29.9,
            "high": 33,
            "low": 22,
            "close": 22,
            "volume": 1308,
            "openInterest": 2807,
            "trades": 303,
            "ask": 22.75,
            "askSize": 55,
            "bid": 21.65,
            "bidSize": 20,
            "settlement": 0
        },
        {
            "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": 166,
            "ask": 39.9,
            "askSize": 1,
            "bid": 36.6,
            "bidSize": 5,
            "settlement": 0
        },
        {
            "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": 627,
            "ask": 21.8,
            "askSize": 196,
            "bid": 19.75,
            "bidSize": 47,
            "settlement": 0
        },
        {
            "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": 588,
            "ask": 25.35,
            "askSize": 56,
            "bid": 24.05,
            "bidSize": 52,
            "settlement": 0
        },
        {
            "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": 669,
            "ask": 23.15,
            "askSize": 12,
            "bid": 21.8,
            "bidSize": 53,
            "settlement": 0
        },
        {
            "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": 791,
            "ask": 19.85,
            "askSize": 30,
            "bid": 17,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 749,
            "ask": 10.3,
            "askSize": 24,
            "bid": 9.55,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-03-23",
            "open": 9,
            "high": 9,
            "low": 3.99,
            "close": 5.35,
            "volume": 10169,
            "openInterest": 11876,
            "trades": 1581,
            "ask": 5.9,
            "askSize": 3,
            "bid": 4.6,
            "bidSize": 46,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-03-24",
            "open": 8.57,
            "high": 14,
            "low": 6.8,
            "close": 14,
            "volume": 5690,
            "openInterest": 15040,
            "trades": 1208,
            "ask": 14.1,
            "askSize": 1,
            "bid": 13.4,
            "bidSize": 16,
            "settlement": 0
        },
        {
            "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": 965,
            "ask": 15.15,
            "askSize": 32,
            "bid": 14.6,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 885,
            "ask": 21,
            "askSize": 1,
            "bid": 20,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 1091,
            "ask": 15.45,
            "askSize": 2,
            "bid": 14.5,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 546,
            "ask": 16.4,
            "askSize": 1,
            "bid": 15.8,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 520,
            "ask": 16.65,
            "askSize": 4,
            "bid": 13.8,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-04-01",
            "open": 16.1,
            "high": 20,
            "low": 7.98,
            "close": 8.25,
            "volume": 5437,
            "openInterest": 14933,
            "trades": 1234,
            "ask": 8.5,
            "askSize": 45,
            "bid": 8.05,
            "bidSize": 44,
            "settlement": 0
        },
        {
            "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": 653,
            "ask": 8.25,
            "askSize": 5,
            "bid": 7.4,
            "bidSize": 4,
            "settlement": 0
        },
        {
            "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": 770,
            "ask": 5.9,
            "askSize": 50,
            "bid": 5.25,
            "bidSize": 2,
            "settlement": 0
        },
        {
            "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": 1312,
            "ask": 16.9,
            "askSize": 11,
            "bid": 15.45,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 343,
            "ask": 14.9,
            "askSize": 1,
            "bid": 13.6,
            "bidSize": 30,
            "settlement": 0
        },
        {
            "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": 219,
            "ask": 19.2,
            "askSize": 1,
            "bid": 17.65,
            "bidSize": 126,
            "settlement": 0
        },
        {
            "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": 379,
            "ask": 19.8,
            "askSize": 13,
            "bid": 19,
            "bidSize": 140,
            "settlement": 0
        },
        {
            "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": 649,
            "ask": 24,
            "askSize": 7,
            "bid": 22.9,
            "bidSize": 216,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-04-14",
            "open": 30,
            "high": 38.05,
            "low": 29,
            "close": 37.36,
            "volume": 881,
            "openInterest": 18434,
            "trades": 259,
            "ask": 37.7,
            "askSize": 11,
            "bid": 36.6,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "symbol": "AAPL|20200417|250.00C",
            "date": "2020-04-15",
            "open": 30,
            "high": 38.05,
            "low": 29,
            "close": 34.35,
            "volume": 1247,
            "openInterest": 18161,
            "trades": 334,
            "ask": 35,
            "askSize": 2,
            "bid": 34,
            "bidSize": 10,
            "settlement": 0
        },
        {
            "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": 110,
            "ask": 37.45,
            "askSize": 1,
            "bid": 35.45,
            "bidSize": 1,
            "settlement": 0
        },
        {
            "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": 238,
            "ask": 33.5,
            "askSize": 4,
            "bid": 31.9,
            "bidSize": 1,
            "settlement": 0
        }
    ]
}

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>0</openInterest>
   <trades>1</trades>
   <ask>5</ask>
   <askSize>20</askSize>
   <bid>4.4</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>1</volume>
   <openInterest>1</openInterest>
   <trades>1</trades>
   <ask>5.1</ask>
   <askSize>26</askSize>
   <bid>4.45</bid>
   <bidSize>21</bidSize>
   <settlement>0</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>4</trades>
   <ask>5.45</ask>
   <askSize>16</askSize>
   <bid>5.15</bid>
   <bidSize>26</bidSize>
   <settlement>0</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>0</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>3</trades>
   <ask>6.05</ask>
   <askSize>31</askSize>
   <bid>2.3</bid>
   <bidSize>21</bidSize>
   <settlement>0</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>2</trades>
   <ask>4.9</ask>
   <askSize>4</askSize>
   <bid>4.55</bid>
   <bidSize>33</bidSize>
   <settlement>0</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>8</volume>
   <openInterest>27</openInterest>
   <trades>2</trades>
   <ask>6.45</ask>
   <askSize>23</askSize>
   <bid>3.9</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>6</trades>
   <ask>4.55</ask>
   <askSize>11</askSize>
   <bid>4.35</bid>
   <bidSize>17</bidSize>
   <settlement>0</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>27</volume>
   <openInterest>48</openInterest>
   <trades>6</trades>
   <ask>5.1</ask>
   <askSize>12</askSize>
   <bid>4.75</bid>
   <bidSize>11</bidSize>
   <settlement>0</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>27</volume>
   <openInterest>48</openInterest>
   <trades>6</trades>
   <ask>7.2</ask>
   <askSize>1</askSize>
   <bid>2.8</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>27</volume>
   <openInterest>48</openInterest>
   <trades>6</trades>
   <ask>4.7</ask>
   <askSize>21</askSize>
   <bid>4</bid>
   <bidSize>21</bidSize>
   <settlement>0</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>8</trades>
   <ask>5.1</ask>
   <askSize>30</askSize>
   <bid>4.6</bid>
   <bidSize>15</bidSize>
   <settlement>0</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>9</trades>
   <ask>5.35</ask>
   <askSize>11</askSize>
   <bid>5.05</bid>
   <bidSize>87</bidSize>
   <settlement>0</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>7</trades>
   <ask>5.25</ask>
   <askSize>13</askSize>
   <bid>4.75</bid>
   <bidSize>13</bidSize>
   <settlement>0</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>2</trades>
   <ask>7.4</ask>
   <askSize>24</askSize>
   <bid>3</bid>
   <bidSize>24</bidSize>
   <settlement>0</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>7</trades>
   <ask>5.85</ask>
   <askSize>11</askSize>
   <bid>5.5</bid>
   <bidSize>21</bidSize>
   <settlement>0</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>81</trades>
   <ask>7.55</ask>
   <askSize>19</askSize>
   <bid>7.2</bid>
   <bidSize>5</bidSize>
   <settlement>0</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>0</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>11</trades>
   <ask>6.3</ask>
   <askSize>1</askSize>
   <bid>5.5</bid>
   <bidSize>11</bidSize>
   <settlement>0</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>2</trades>
   <ask>6.4</ask>
   <askSize>22</askSize>
   <bid>5.9</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>6</trades>
   <ask>6.65</ask>
   <askSize>10</askSize>
   <bid>6.2</bid>
   <bidSize>39</bidSize>
   <settlement>0</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>16</trades>
   <ask>7.5</ask>
   <askSize>36</askSize>
   <bid>6.75</bid>
   <bidSize>39</bidSize>
   <settlement>0</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>4</trades>
   <ask>6.8</ask>
   <askSize>50</askSize>
   <bid>6.15</bid>
   <bidSize>50</bidSize>
   <settlement>0</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>3</trades>
   <ask>5.8</ask>
   <askSize>10</askSize>
   <bid>5.4</bid>
   <bidSize>4</bidSize>
   <settlement>0</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>1</trades>
   <ask>6.2</ask>
   <askSize>1</askSize>
   <bid>5.75</bid>
   <bidSize>15</bidSize>
   <settlement>0</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>0</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>0</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>4</trades>
   <ask>6.5</ask>
   <askSize>1</askSize>
   <bid>5.7</bid>
   <bidSize>60</bidSize>
   <settlement>0</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>0</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>8</trades>
   <ask>7.5</ask>
   <askSize>1</askSize>
   <bid>6.9</bid>
   <bidSize>34</bidSize>
   <settlement>0</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>12</trades>
   <ask>7.9</ask>
   <askSize>30</askSize>
   <bid>7.5</bid>
   <bidSize>21</bidSize>
   <settlement>0</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>8</trades>
   <ask>7.05</ask>
   <askSize>23</askSize>
   <bid>6.15</bid>
   <bidSize>30</bidSize>
   <settlement>0</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>9</trades>
   <ask>7.4</ask>
   <askSize>50</askSize>
   <bid>6.5</bid>
   <bidSize>123</bidSize>
   <settlement>0</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>12</trades>
   <ask>8.5</ask>
   <askSize>4</askSize>
   <bid>7.1</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>16</trades>
   <ask>8.35</ask>
   <askSize>30</askSize>
   <bid>7.9</bid>
   <bidSize>4</bidSize>
   <settlement>0</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>4</trades>
   <ask>7.7</ask>
   <askSize>7</askSize>
   <bid>7.45</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>8</trades>
   <ask>9.1</ask>
   <askSize>20</askSize>
   <bid>7.2</bid>
   <bidSize>39</bidSize>
   <settlement>0</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>10</trades>
   <ask>9.4</ask>
   <askSize>5</askSize>
   <bid>8.1</bid>
   <bidSize>15</bidSize>
   <settlement>0</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>59</trades>
   <ask>13</ask>
   <askSize>1</askSize>
   <bid>9.3</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>41</trades>
   <ask>10.9</ask>
   <askSize>16</askSize>
   <bid>10.4</bid>
   <bidSize>18</bidSize>
   <settlement>0</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>33</trades>
   <ask>10.35</ask>
   <askSize>22</askSize>
   <bid>9.85</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>19</trades>
   <ask>9.85</ask>
   <askSize>15</askSize>
   <bid>9.5</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>26</trades>
   <ask>9.9</ask>
   <askSize>2</askSize>
   <bid>9.6</bid>
   <bidSize>12</bidSize>
   <settlement>0</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>19</trades>
   <ask>10.75</ask>
   <askSize>1</askSize>
   <bid>9.9</bid>
   <bidSize>5</bidSize>
   <settlement>0</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>67</trades>
   <ask>11.85</ask>
   <askSize>4</askSize>
   <bid>10.9</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>27</trades>
   <ask>11.75</ask>
   <askSize>38</askSize>
   <bid>11.55</bid>
   <bidSize>38</bidSize>
   <settlement>0</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>32</trades>
   <ask>13.25</ask>
   <askSize>136</askSize>
   <bid>12.95</bid>
   <bidSize>96</bidSize>
   <settlement>0</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>25</trades>
   <ask>13.4</ask>
   <askSize>26</askSize>
   <bid>12.5</bid>
   <bidSize>5</bidSize>
   <settlement>0</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>18</trades>
   <ask>15.5</ask>
   <askSize>58</askSize>
   <bid>13.05</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>51</trades>
   <ask>16.2</ask>
   <askSize>66</askSize>
   <bid>15.8</bid>
   <bidSize>13</bidSize>
   <settlement>0</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>48</trades>
   <ask>13.95</ask>
   <askSize>126</askSize>
   <bid>13.1</bid>
   <bidSize>84</bidSize>
   <settlement>0</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>17</trades>
   <ask>14.95</ask>
   <askSize>61</askSize>
   <bid>13</bid>
   <bidSize>3</bidSize>
   <settlement>0</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>64</trades>
   <ask>15.75</ask>
   <askSize>11</askSize>
   <bid>13.7</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>97</trades>
   <ask>19.8</ask>
   <askSize>13</askSize>
   <bid>19.25</bid>
   <bidSize>123</bidSize>
   <settlement>0</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>26</trades>
   <ask>21.25</ask>
   <askSize>42</askSize>
   <bid>20.65</bid>
   <bidSize>11</bidSize>
   <settlement>0</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>20</trades>
   <ask>20.6</ask>
   <askSize>2</askSize>
   <bid>19.45</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>4</trades>
   <ask>20.4</ask>
   <askSize>11</askSize>
   <bid>19.9</bid>
   <bidSize>13</bidSize>
   <settlement>0</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>82</trades>
   <ask>22.2</ask>
   <askSize>5</askSize>
   <bid>21.8</bid>
   <bidSize>31</bidSize>
   <settlement>0</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>8</trades>
   <ask>22.75</ask>
   <askSize>14</askSize>
   <bid>22.1</bid>
   <bidSize>2</bidSize>
   <settlement>0</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>24</trades>
   <ask>24.1</ask>
   <askSize>91</askSize>
   <bid>23.65</bid>
   <bidSize>12</bidSize>
   <settlement>0</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>13</trades>
   <ask>23.9</ask>
   <askSize>46</askSize>
   <bid>22.95</bid>
   <bidSize>20</bidSize>
   <settlement>0</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>39</trades>
   <ask>25.7</ask>
   <askSize>10</askSize>
   <bid>24.45</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>7</trades>
   <ask>24.4</ask>
   <askSize>5</askSize>
   <bid>23.65</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>40</trades>
   <ask>27.45</ask>
   <askSize>11</askSize>
   <bid>24.1</bid>
   <bidSize>11</bidSize>
   <settlement>0</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>21</trades>
   <ask>27.6</ask>
   <askSize>21</askSize>
   <bid>26.25</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>12</trades>
   <ask>27.25</ask>
   <askSize>40</askSize>
   <bid>25.95</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>16</trades>
   <ask>24.95</ask>
   <askSize>11</askSize>
   <bid>24.55</bid>
   <bidSize>45</bidSize>
   <settlement>0</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>5</trades>
   <ask>24.4</ask>
   <askSize>1</askSize>
   <bid>23.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>12</volume>
   <openInterest>2975</openInterest>
   <trades>5</trades>
   <ask>24.85</ask>
   <askSize>11</askSize>
   <bid>23</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>9</trades>
   <ask>26.8</ask>
   <askSize>38</askSize>
   <bid>26.35</bid>
   <bidSize>22</bidSize>
   <settlement>0</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>5</trades>
   <ask>26.95</ask>
   <askSize>10</askSize>
   <bid>23.4</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>8</trades>
   <ask>27.35</ask>
   <askSize>3</askSize>
   <bid>27.25</bid>
   <bidSize>15</bidSize>
   <settlement>0</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>1</trades>
   <ask>27.85</ask>
   <askSize>4</askSize>
   <bid>26.75</bid>
   <bidSize>6</bidSize>
   <settlement>0</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>7</trades>
   <ask>25.35</ask>
   <askSize>85</askSize>
   <bid>24.3</bid>
   <bidSize>14</bidSize>
   <settlement>0</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>12</trades>
   <ask>22.6</ask>
   <askSize>40</askSize>
   <bid>22</bid>
   <bidSize>26</bidSize>
   <settlement>0</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>4</trades>
   <ask>23.85</ask>
   <askSize>91</askSize>
   <bid>23.25</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>17</trades>
   <ask>26.15</ask>
   <askSize>15</askSize>
   <bid>25.75</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>7</trades>
   <ask>29.6</ask>
   <askSize>45</askSize>
   <bid>28.7</bid>
   <bidSize>20</bidSize>
   <settlement>0</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>0</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>1</trades>
   <ask>27.8</ask>
   <askSize>58</askSize>
   <bid>26.65</bid>
   <bidSize>180</bidSize>
   <settlement>0</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>10</volume>
   <openInterest>3004</openInterest>
   <trades>1</trades>
   <ask>30.2</ask>
   <askSize>219</askSize>
   <bid>27.55</bid>
   <bidSize>52</bidSize>
   <settlement>0</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>5</trades>
   <ask>30.6</ask>
   <askSize>107</askSize>
   <bid>28.5</bid>
   <bidSize>22</bidSize>
   <settlement>0</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>6</trades>
   <ask>32.05</ask>
   <askSize>115</askSize>
   <bid>31.45</bid>
   <bidSize>71</bidSize>
   <settlement>0</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>11</trades>
   <ask>36.35</ask>
   <askSize>362</askSize>
   <bid>34.2</bid>
   <bidSize>283</bidSize>
   <settlement>0</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>1</trades>
   <ask>36.1</ask>
   <askSize>6</askSize>
   <bid>34.3</bid>
   <bidSize>30</bidSize>
   <settlement>0</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>0</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>3</trades>
   <ask>36.1</ask>
   <askSize>132</askSize>
   <bid>34.8</bid>
   <bidSize>124</bidSize>
   <settlement>0</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>1</trades>
   <ask>36.7</ask>
   <askSize>30</askSize>
   <bid>32.8</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>15</trades>
   <ask>38.65</ask>
   <askSize>39</askSize>
   <bid>38.1</bid>
   <bidSize>50</bidSize>
   <settlement>0</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>7</trades>
   <ask>39.3</ask>
   <askSize>154</askSize>
   <bid>38.45</bid>
   <bidSize>116</bidSize>
   <settlement>0</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>4</trades>
   <ask>44.4</ask>
   <askSize>112</askSize>
   <bid>43.5</bid>
   <bidSize>107</bidSize>
   <settlement>0</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>2</trades>
   <ask>44.5</ask>
   <askSize>63</askSize>
   <bid>43.55</bid>
   <bidSize>95</bidSize>
   <settlement>0</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>12</trades>
   <ask>46.3</ask>
   <askSize>195</askSize>
   <bid>44.8</bid>
   <bidSize>199</bidSize>
   <settlement>0</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>5</trades>
   <ask>49.5</ask>
   <askSize>1</askSize>
   <bid>45.1</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>13</trades>
   <ask>54.1</ask>
   <askSize>100</askSize>
   <bid>52.9</bid>
   <bidSize>183</bidSize>
   <settlement>0</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>3</trades>
   <ask>51.4</ask>
   <askSize>78</askSize>
   <bid>50.15</bid>
   <bidSize>39</bidSize>
   <settlement>0</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>14</trades>
   <ask>54</ask>
   <askSize>1</askSize>
   <bid>50.8</bid>
   <bidSize>23</bidSize>
   <settlement>0</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>7</trades>
   <ask>52.35</ask>
   <askSize>1</askSize>
   <bid>50.9</bid>
   <bidSize>20</bidSize>
   <settlement>0</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>3</trades>
   <ask>56.65</ask>
   <askSize>10</askSize>
   <bid>55.1</bid>
   <bidSize>16</bidSize>
   <settlement>0</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>5</trades>
   <ask>62.2</ask>
   <askSize>61</askSize>
   <bid>61.2</bid>
   <bidSize>25</bidSize>
   <settlement>0</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>4</trades>
   <ask>62.7</ask>
   <askSize>20</askSize>
   <bid>62.2</bid>
   <bidSize>34</bidSize>
   <settlement>0</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>11</trades>
   <ask>69.25</ask>
   <askSize>20</askSize>
   <bid>68.45</bid>
   <bidSize>5</bidSize>
   <settlement>0</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>12</trades>
   <ask>65.05</ask>
   <askSize>10</askSize>
   <bid>64.4</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>3</trades>
   <ask>63.85</ask>
   <askSize>2</askSize>
   <bid>63.25</bid>
   <bidSize>55</bidSize>
   <settlement>0</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>0</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>9</trades>
   <ask>70.55</ask>
   <askSize>10</askSize>
   <bid>69.7</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>6</trades>
   <ask>68.55</ask>
   <askSize>13</askSize>
   <bid>67.75</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>5</trades>
   <ask>69.7</ask>
   <askSize>10</askSize>
   <bid>68.9</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>6</trades>
   <ask>71.1</ask>
   <askSize>21</askSize>
   <bid>68.5</bid>
   <bidSize>11</bidSize>
   <settlement>0</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>3</trades>
   <ask>70.35</ask>
   <askSize>43</askSize>
   <bid>69.45</bid>
   <bidSize>72</bidSize>
   <settlement>0</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>12</trades>
   <ask>61.55</ask>
   <askSize>12</askSize>
   <bid>60.35</bid>
   <bidSize>110</bidSize>
   <settlement>0</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>8</trades>
   <ask>70.05</ask>
   <askSize>31</askSize>
   <bid>68.65</bid>
   <bidSize>128</bidSize>
   <settlement>0</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>15</trades>
   <ask>75.9</ask>
   <askSize>71</askSize>
   <bid>75.25</bid>
   <bidSize>202</bidSize>
   <settlement>0</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>0</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>9</trades>
   <ask>62.2</ask>
   <askSize>72</askSize>
   <bid>61.35</bid>
   <bidSize>30</bidSize>
   <settlement>0</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>2</trades>
   <ask>61.05</ask>
   <askSize>10</askSize>
   <bid>59.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>5</trades>
   <ask>70.6</ask>
   <askSize>66</askSize>
   <bid>69.55</bid>
   <bidSize>110</bidSize>
   <settlement>0</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>4</trades>
   <ask>73.2</ask>
   <askSize>30</askSize>
   <bid>72.25</bid>
   <bidSize>89</bidSize>
   <settlement>0</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>2</trades>
   <ask>76.95</ask>
   <askSize>25</askSize>
   <bid>75.5</bid>
   <bidSize>129</bidSize>
   <settlement>0</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>2</trades>
   <ask>72.9</ask>
   <askSize>49</askSize>
   <bid>71.35</bid>
   <bidSize>75</bidSize>
   <settlement>0</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>5</volume>
   <openInterest>2496</openInterest>
   <trades>2</trades>
   <ask>73.95</ask>
   <askSize>1</askSize>
   <bid>72.45</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>1</trades>
   <ask>72.1</ask>
   <askSize>38</askSize>
   <bid>71.05</bid>
   <bidSize>102</bidSize>
   <settlement>0</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>0</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>1</volume>
   <openInterest>2480</openInterest>
   <trades>1</trades>
   <ask>77.1</ask>
   <askSize>20</askSize>
   <bid>76.25</bid>
   <bidSize>110</bidSize>
   <settlement>0</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>1</volume>
   <openInterest>2476</openInterest>
   <trades>1</trades>
   <ask>77</ask>
   <askSize>4</askSize>
   <bid>75.95</bid>
   <bidSize>15</bidSize>
   <settlement>0</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>9</trades>
   <ask>71.1</ask>
   <askSize>30</askSize>
   <bid>70.05</bid>
   <bidSize>110</bidSize>
   <settlement>0</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>22</volume>
   <openInterest>2465</openInterest>
   <trades>9</trades>
   <ask>75.55</ask>
   <askSize>20</askSize>
   <bid>74.6</bid>
   <bidSize>20</bidSize>
   <settlement>0</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>0</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>2</trades>
   <ask>65.35</ask>
   <askSize>25</askSize>
   <bid>64.45</bid>
   <bidSize>24</bidSize>
   <settlement>0</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>6</trades>
   <ask>51.7</ask>
   <askSize>5</askSize>
   <bid>51.4</bid>
   <bidSize>32</bidSize>
   <settlement>0</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>23</trades>
   <ask>43.35</ask>
   <askSize>95</askSize>
   <bid>42.85</bid>
   <bidSize>92</bidSize>
   <settlement>0</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>31</trades>
   <ask>46.8</ask>
   <askSize>20</askSize>
   <bid>46.15</bid>
   <bidSize>65</bidSize>
   <settlement>0</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>65</trades>
   <ask>32.4</ask>
   <askSize>10</askSize>
   <bid>30.55</bid>
   <bidSize>11</bidSize>
   <settlement>0</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>116</trades>
   <ask>34.5</ask>
   <askSize>4</askSize>
   <bid>33.35</bid>
   <bidSize>25</bidSize>
   <settlement>0</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>15</trades>
   <ask>53.1</ask>
   <askSize>21</askSize>
   <bid>51.6</bid>
   <bidSize>113</bidSize>
   <settlement>0</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>12</trades>
   <ask>45.95</ask>
   <askSize>14</askSize>
   <bid>44.2</bid>
   <bidSize>112</bidSize>
   <settlement>0</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>5</trades>
   <ask>56.75</ask>
   <askSize>1</askSize>
   <bid>55.4</bid>
   <bidSize>6</bidSize>
   <settlement>0</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>10</trades>
   <ask>50</ask>
   <askSize>19</askSize>
   <bid>48</bid>
   <bidSize>33</bidSize>
   <settlement>0</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>11</trades>
   <ask>47</ask>
   <askSize>19</askSize>
   <bid>45.35</bid>
   <bidSize>18</bidSize>
   <settlement>0</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>97</trades>
   <ask>31.8</ask>
   <askSize>9</askSize>
   <bid>30.15</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>38</trades>
   <ask>44.95</ask>
   <askSize>30</askSize>
   <bid>42.1</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>42</trades>
   <ask>37.6</ask>
   <askSize>30</askSize>
   <bid>36.5</bid>
   <bidSize>21</bidSize>
   <settlement>0</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>303</trades>
   <ask>22.75</ask>
   <askSize>55</askSize>
   <bid>21.65</bid>
   <bidSize>20</bidSize>
   <settlement>0</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>166</trades>
   <ask>39.9</ask>
   <askSize>1</askSize>
   <bid>36.6</bid>
   <bidSize>5</bidSize>
   <settlement>0</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>627</trades>
   <ask>21.8</ask>
   <askSize>196</askSize>
   <bid>19.75</bid>
   <bidSize>47</bidSize>
   <settlement>0</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>588</trades>
   <ask>25.35</ask>
   <askSize>56</askSize>
   <bid>24.05</bid>
   <bidSize>52</bidSize>
   <settlement>0</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>669</trades>
   <ask>23.15</ask>
   <askSize>12</askSize>
   <bid>21.8</bid>
   <bidSize>53</bidSize>
   <settlement>0</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>791</trades>
   <ask>19.85</ask>
   <askSize>30</askSize>
   <bid>17</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>749</trades>
   <ask>10.3</ask>
   <askSize>24</askSize>
   <bid>9.55</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>1581</trades>
   <ask>5.9</ask>
   <askSize>3</askSize>
   <bid>4.6</bid>
   <bidSize>46</bidSize>
   <settlement>0</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>1208</trades>
   <ask>14.1</ask>
   <askSize>1</askSize>
   <bid>13.4</bid>
   <bidSize>16</bidSize>
   <settlement>0</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>965</trades>
   <ask>15.15</ask>
   <askSize>32</askSize>
   <bid>14.6</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>885</trades>
   <ask>21</ask>
   <askSize>1</askSize>
   <bid>20</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>1091</trades>
   <ask>15.45</ask>
   <askSize>2</askSize>
   <bid>14.5</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>546</trades>
   <ask>16.4</ask>
   <askSize>1</askSize>
   <bid>15.8</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>520</trades>
   <ask>16.65</ask>
   <askSize>4</askSize>
   <bid>13.8</bid>
   <bidSize>2</bidSize>
   <settlement>0</settlement>
  </item>
  <item>
   <symbol>AAPL|20200417|250.00C</symbol>
   <date>2020-04-01</date>
   <open>16.1</open>
   <high>20</high>
   <low>7.98</low>
   <close>8.25</close>
   <volume>5437</volume>
   <openInterest>14933</openInterest>
   <trades>1234</trades>
   <ask>8.5</ask>
   <askSize>45</askSize>
   <bid>8.05</bid>
   <bidSize>44</bidSize>
   <settlement>0</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>653</trades>
   <ask>8.25</ask>
   <askSize>5</askSize>
   <bid>7.4</bid>
   <bidSize>4</bidSize>
   <settlement>0</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>770</trades>
   <ask>5.9</ask>
   <askSize>50</askSize>
   <bid>5.25</bid>
   <bidSize>2</bidSize>
   <settlement>0</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>1312</trades>
   <ask>16.9</ask>
   <askSize>11</askSize>
   <bid>15.45</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>343</trades>
   <ask>14.9</ask>
   <askSize>1</askSize>
   <bid>13.6</bid>
   <bidSize>30</bidSize>
   <settlement>0</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>219</trades>
   <ask>19.2</ask>
   <askSize>1</askSize>
   <bid>17.65</bid>
   <bidSize>126</bidSize>
   <settlement>0</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>379</trades>
   <ask>19.8</ask>
   <askSize>13</askSize>
   <bid>19</bid>
   <bidSize>140</bidSize>
   <settlement>0</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>649</trades>
   <ask>24</ask>
   <askSize>7</askSize>
   <bid>22.9</bid>
   <bidSize>216</bidSize>
   <settlement>0</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>259</trades>
   <ask>37.7</ask>
   <askSize>11</askSize>
   <bid>36.6</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>334</trades>
   <ask>35</ask>
   <askSize>2</askSize>
   <bid>34</bid>
   <bidSize>10</bidSize>
   <settlement>0</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>110</trades>
   <ask>37.45</ask>
   <askSize>1</askSize>
   <bid>35.45</bid>
   <bidSize>1</bidSize>
   <settlement>0</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>238</trades>
   <ask>33.5</ask>
   <askSize>4</askSize>
   <bid>31.9</bid>
   <bidSize>1</bidSize>
   <settlement>0</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","0","1","5","20","4.4","23","0"
"AAPL|20200417|250.00C","2019-08-20","5.3","5.3","5.3","5.3","1","1","1","5.1","26","4.45","21","0"
"AAPL|20200417|250.00C","2019-08-21","5.25","5.25","5.2","5.2","4","1","4","5.45","16","5.15","26","0"
"AAPL|20200417|250.00C","2019-08-22","5.45","5.45","5.3","5.4","16","5","5","6","1","4.1","10","0"
"AAPL|20200417|250.00C","2019-08-23","4.15","4.15","4.15","4.15","3","17","3","6.05","31","2.3","21","0"
"AAPL|20200417|250.00C","2019-08-26","4.55","4.55","4.55","4.55","8","19","2","4.9","4","4.55","33","0"
"AAPL|20200417|250.00C","2019-08-27","4.55","4.55","4.55","4.55","8","27","2","6.45","23","3.9","23","0"
"AAPL|20200417|250.00C","2019-08-28","4.45","4.45","4.25","4.45","27","27","6","4.55","11","4.35","17","0"
"AAPL|20200417|250.00C","2019-08-29","4.45","4.45","4.25","4.45","27","48","6","5.1","12","4.75","11","0"
"AAPL|20200417|250.00C","2019-08-30","4.45","4.45","4.25","4.45","27","48","6","7.2","1","2.8","23","0"
"AAPL|20200417|250.00C","2019-09-03","4.45","4.45","4.25","4.45","27","48","6","4.7","21","4","21","0"
"AAPL|20200417|250.00C","2019-09-04","4.7","4.7","4.55","4.65","36","48","8","5.1","30","4.6","15","0"
"AAPL|20200417|250.00C","2019-09-05","5.5","5.55","5.01","5.15","28","79","9","5.35","11","5.05","87","0"
"AAPL|20200417|250.00C","2019-09-06","5.3","5.3","5.2","5.2","61","87","7","5.25","13","4.75","13","0"
"AAPL|20200417|250.00C","2019-09-09","5.48","5.48","5.25","5.25","760","116","2","7.4","24","3","24","0"
"AAPL|20200417|250.00C","2019-09-10","4.95","5.23","4.95","5.23","754","876","7","5.85","11","5.5","21","0"
"AAPL|20200417|250.00C","2019-09-11","6.3","7.35","6.3","7.25","243","1626","81","7.55","19","7.2","5","0"
"AAPL|20200417|250.00C","2019-09-12","7.67","8.12","7.5","7.92","7","1756","4","7.45","19","6.7","39","0"
"AAPL|20200417|250.00C","2019-09-13","6.3","6.5","5.5","6","31","1757","11","6.3","1","5.5","11","0"
"AAPL|20200417|250.00C","2019-09-16","6.15","6.15","6.08","6.08","4","1773","2","6.4","22","5.9","23","0"
"AAPL|20200417|250.00C","2019-09-17","6.25","6.6","6.25","6.6","42","1773","6","6.65","10","6.2","39","0"
"AAPL|20200417|250.00C","2019-09-18","6.6","6.95","6.54","6.54","1510","1786","16","7.5","36","6.75","39","0"
"AAPL|20200417|250.00C","2019-09-19","7.3","7.3","6.6","6.6","28","1622","4","6.8","50","6.15","50","0"
"AAPL|20200417|250.00C","2019-09-20","6.5","6.5","5.98","5.98","9","1646","3","5.8","10","5.4","4","0"
"AAPL|20200417|250.00C","2019-09-23","5.95","5.95","5.95","5.95","41","1647","1","6.2","1","5.75","15","0"
"AAPL|20200417|250.00C","2019-09-24","6.32","6.32","5.8","5.8","28","1688","5","6","11","5.2","1","0"
"AAPL|20200417|250.00C","2019-09-25","6.25","6.25","6.25","6.25","1","1715","1","6.55","4","6.3","5","0"
"AAPL|20200417|250.00C","2019-09-26","6.15","6.3","6.15","6.3","11","1715","4","6.5","1","5.7","60","0"
"AAPL|20200417|250.00C","2019-09-27","5.9","5.9","5.9","5.9","1","1715","1","6.2","10","5.6","80","0"
"AAPL|20200417|250.00C","2019-09-30","6.65","7.45","6.65","7.4","33","1716","8","7.5","1","6.9","34","0"
"AAPL|20200417|250.00C","2019-10-01","8.65","8.65","7.65","7.65","58","1741","12","7.9","30","7.5","21","0"
"AAPL|20200417|250.00C","2019-10-02","6.91","6.95","6.45","6.65","38","1745","8","7.05","23","6.15","30","0"
"AAPL|20200417|250.00C","2019-10-03","5.95","6.8","5.95","6.53","26","1762","9","7.4","50","6.5","123","0"
"AAPL|20200417|250.00C","2019-10-04","8.1","8.55","7.9","8.15","48","1779","12","8.5","4","7.1","1","0"
"AAPL|20200417|250.00C","2019-10-07","8.05","9.08","7.93","8.13","113","1779","16","8.35","30","7.9","4","0"
"AAPL|20200417|250.00C","2019-10-08","8","8","7.7","8","17","1820","4","7.7","7","7.45","10","0"
"AAPL|20200417|250.00C","2019-10-09","8.05","8.23","8.05","8.23","23","1820","8","9.1","20","7.2","39","0"
"AAPL|20200417|250.00C","2019-10-10","9.08","9.16","8.63","9.14","23","1819","10","9.4","5","8.1","15","0"
"AAPL|20200417|250.00C","2019-10-11","9.8","11.55","9.8","11.3","926","1830","59","13","1","9.3","1","0"
"AAPL|20200417|250.00C","2019-10-14","8","11.75","8","10.8","249","1830","41","10.9","16","10.4","18","0"
"AAPL|20200417|250.00C","2019-10-15","11.05","11.3","10.2","10.2","215","2346","33","10.35","22","9.85","10","0"
"AAPL|20200417|250.00C","2019-10-16","9.6","9.8","9.39","9.4","87","2488","19","9.85","15","9.5","1","0"
"AAPL|20200417|250.00C","2019-10-17","9.85","10.05","9.25","9.7","97","2553","26","9.9","2","9.6","12","0"
"AAPL|20200417|250.00C","2019-10-18","9.85","10.7","9.85","10.55","66","2578","19","10.75","1","9.9","5","0"
"AAPL|20200417|250.00C","2019-10-21","9.85","12.1","9.85","11.84","215","2578","67","11.85","4","10.9","10","0"
"AAPL|20200417|250.00C","2019-10-22","12.08","12.5","11.65","11.65","49","2691","27","11.75","38","11.55","38","0"
"AAPL|20200417|250.00C","2019-10-23","12.81","13","12.37","13","247","2679","32","13.25","136","12.95","96","0"
"AAPL|20200417|250.00C","2019-10-24","13.72","13.72","12.48","12.95","81","2810","25","13.4","26","12.5","5","0"
"AAPL|20200417|250.00C","2019-10-25","13.1","14.45","13.1","14.45","110","2816","18","15.5","58","13.05","1","0"
"AAPL|20200417|250.00C","2019-10-28","14.95","15.98","14.6","15.98","748","2816","51","16.2","66","15.8","13","0"
"AAPL|20200417|250.00C","2019-10-29","16","16.01","12.95","13.65","189","2482","48","13.95","126","13.1","84","0"
"AAPL|20200417|250.00C","2019-10-30","13.31","13.76","13","13.7","61","2461","17","14.95","61","13","3","0"
"AAPL|20200417|250.00C","2019-10-31","14.8","15.56","14.35","15.3","381","2498","64","15.75","11","13.7","1","0"
"AAPL|20200417|250.00C","2019-11-01","16.61","19.5","16.6","19.5","493","2495","97","19.8","13","19.25","123","0"
"AAPL|20200417|250.00C","2019-11-04","20.5","20.75","20","20.7","92","2495","26","21.25","42","20.65","11","0"
"AAPL|20200417|250.00C","2019-11-05","20.5","21.1","20.35","20.8","281","2520","20","20.6","2","19.45","1","0"
"AAPL|20200417|250.00C","2019-11-06","20.1","20.1","19.55","19.55","7","2909","4","20.4","11","19.9","13","0"
"AAPL|20200417|250.00C","2019-11-07","21.55","22.6","21.4","21.85","379","2914","82","22.2","5","21.8","31","0"
"AAPL|20200417|250.00C","2019-11-08","21.35","21.8","21.3","21.8","24","3043","8","22.75","14","22.1","2","0"
"AAPL|20200417|250.00C","2019-11-11","21.7","23.95","21.6","23.3","86","3043","24","24.1","91","23.65","12","0"
"AAPL|20200417|250.00C","2019-11-12","23.5","24.05","23.3","23.55","39","3046","13","23.9","46","22.95","20","0"
"AAPL|20200417|250.00C","2019-11-13","23.8","25.35","23.8","25.3","119","3056","39","25.7","10","24.45","23","0"
"AAPL|20200417|250.00C","2019-11-14","25","25","24","24.4","18","3051","7","24.4","5","23.65","1","0"
"AAPL|20200417|250.00C","2019-11-15","25.4","26.3","24.4","26.3","319","2993","40","27.45","11","24.1","11","0"
"AAPL|20200417|250.00C","2019-11-18","26","27.3","26","27.3","56","2938","21","27.6","21","26.25","23","0"
"AAPL|20200417|250.00C","2019-11-19","28","28","26.5","27.1","82","2965","12","27.25","40","25.95","1","0"
"AAPL|20200417|250.00C","2019-11-20","26.5","26.5","23.5","24.1","66","2969","16","24.95","11","24.55","45","0"
"AAPL|20200417|250.00C","2019-11-21","25","25","24.3","24.3","12","2961","5","24.4","1","23.8","1","0"
"AAPL|20200417|250.00C","2019-11-22","25","25","24.3","24.3","12","2975","5","24.85","11","23","10","0"
"AAPL|20200417|250.00C","2019-11-25","25.45","25.75","25.4","25.75","44","2975","9","26.8","38","26.35","22","0"
"AAPL|20200417|250.00C","2019-11-26","26.15","26.25","25.55","25.55","43","2991","5","26.95","10","23.4","1","0"
"AAPL|20200417|250.00C","2019-11-27","26.35","27.35","26.35","27.35","45","2998","8","27.35","3","27.25","15","0"
"AAPL|20200417|250.00C","2019-11-29","27","27","27","27","2","2996","1","27.85","4","26.75","6","0"
"AAPL|20200417|250.00C","2019-12-02","27.3","27.3","25.7","25.7","23","2996","7","25.35","85","24.3","14","0"
"AAPL|20200417|250.00C","2019-12-03","23.45","23.45","20","21.8","38","3018","12","22.6","40","22","26","0"
"AAPL|20200417|250.00C","2019-12-04","23.4","24.4","23","24.1","5","3011","4","23.85","91","23.25","10","0"
"AAPL|20200417|250.00C","2019-12-05","25","26.15","24.6","26.15","97","3017","17","26.15","15","25.75","23","0"
"AAPL|20200417|250.00C","2019-12-06","27.7","29.4","27.7","29.4","24","3040","7","29.6","45","28.7","20","0"
"AAPL|20200417|250.00C","2019-12-09","26.6","26.6","26.1","26.1","3","3014","2","26.65","5","26.1","63","0"
"AAPL|20200417|250.00C","2019-12-10","28.6","28.6","28.6","28.6","10","3004","1","27.8","58","26.65","180","0"
"AAPL|20200417|250.00C","2019-12-11","28.6","28.6","28.6","28.6","10","3004","1","30.2","219","27.55","52","0"
"AAPL|20200417|250.00C","2019-12-12","28","29","27","29","7","3004","5","30.6","107","28.5","22","0"
"AAPL|20200417|250.00C","2019-12-13","30.4","32","29.95","31.5","212","2985","6","32.05","115","31.45","71","0"
"AAPL|20200417|250.00C","2019-12-16","35.3","36","34.3","34.3","22","2889","11","36.35","362","34.2","283","0"
"AAPL|20200417|250.00C","2019-12-17","36.3","36.3","36.3","36.3","2","2833","1","36.1","6","34.3","30","0"
"AAPL|20200417|250.00C","2019-12-18","35.8","36.8","35.8","35.9","24","2829","4","36.55","20","34.65","49","0"
"AAPL|20200417|250.00C","2019-12-19","35","35.7","35","35","4","2800","3","36.1","132","34.8","124","0"
"AAPL|20200417|250.00C","2019-12-20","35.8","35.8","35.8","35.8","5","2796","1","36.7","30","32.8","10","0"
"AAPL|20200417|250.00C","2019-12-23","36.9","38.4","36.9","38.35","31","2810","15","38.65","39","38.1","50","0"
"AAPL|20200417|250.00C","2019-12-24","38.5","38.8","38.4","38.4","46","2791","7","39.3","154","38.45","116","0"
"AAPL|20200417|250.00C","2019-12-26","39.95","42.7","39.95","42.7","15","2765","4","44.4","112","43.5","107","0"
"AAPL|20200417|250.00C","2019-12-27","43.5","43.5","43.5","43.5","3","2729","2","44.5","63","43.55","95","0"
"AAPL|20200417|250.00C","2019-12-30","41.95","46.5","40.5","46.5","22","2722","12","46.3","195","44.8","199","0"
"AAPL|20200417|250.00C","2019-12-31","44","46.1","44","46.1","19","2702","5","49.5","1","45.1","10","0"
"AAPL|20200417|250.00C","2020-01-02","50.5","52.8","50.1","52.8","34","2691","13","54.1","100","52.9","183","0"
"AAPL|20200417|250.00C","2020-01-03","52.9","52.9","51","51","4","2688","3","51.4","78","50.15","39","0"
"AAPL|20200417|250.00C","2020-01-06","45.5","52.5","45.5","52.1","49","2685","14","54","1","50.8","23","0"
"AAPL|20200417|250.00C","2020-01-07","51.35","52.9","51.3","52.9","15","2650","7","52.35","1","50.9","20","0"
"AAPL|20200417|250.00C","2020-01-08","50.75","55.2","50.75","55.2","3","2632","3","56.65","10","55.1","16","0"
"AAPL|20200417|250.00C","2020-01-09","60.15","60.6","59","60.6","13","2627","5","62.2","61","61.2","25","0"
"AAPL|20200417|250.00C","2020-01-10","63.7","64.55","63.7","64.2","23","2611","4","62.7","20","62.2","34","0"
"AAPL|20200417|250.00C","2020-01-13","64.2","67.1","63.85","67.1","76","2586","11","69.25","20","68.45","5","0"
"AAPL|20200417|250.00C","2020-01-14","68.5","68.5","64.5","64.5","30","2520","12","65.05","10","64.4","10","0"
"AAPL|20200417|250.00C","2020-01-15","65.9","65.9","65.45","65.45","3","2532","3","63.85","2","63.25","55","0"
"AAPL|20200417|250.00C","2020-01-16","64.95","64.95","64.95","64.95","1","2530","1","67.5","40","66.55","80","0"
"AAPL|20200417|250.00C","2020-01-17","68.2","68.4","67.3","68.4","35","2530","9","70.55","10","69.7","10","0"
"AAPL|20200417|250.00C","2020-01-21","69.1","69.1","68.4","68.6","14","2503","6","68.55","13","67.75","10","0"
"AAPL|20200417|250.00C","2020-01-22","69.35","71","69.35","69.45","9","2504","5","69.7","10","68.9","10","0"
"AAPL|20200417|250.00C","2020-01-23","68.25","70.75","68.2","70.75","28","2506","6","71.1","21","68.5","11","0"
"AAPL|20200417|250.00C","2020-01-24","73.2","73.2","70","70","12","2514","3","70.35","43","69.45","72","0"
"AAPL|20200417|250.00C","2020-01-27","63","63","61.2","61.2","37","2514","12","61.55","12","60.35","110","0"
"AAPL|20200417|250.00C","2020-01-28","66","69.8","66","69.5","30","2488","8","70.05","31","68.65","128","0"
"AAPL|20200417|250.00C","2020-01-29","77","78.2","76.05","78.2","82","2489","15","75.9","71","75.25","202","0"
"AAPL|20200417|250.00C","2020-01-30","72.6","72.6","72.2","72.2","3","2528","2","75.5","35","74.8","178","0"
"AAPL|20200417|250.00C","2020-01-31","68.29","68.5","62","62","28","2528","9","62.2","72","61.35","30","0"
"AAPL|20200417|250.00C","2020-02-03","56.75","59","56.75","59","2","2510","2","61.05","10","59.8","1","0"
"AAPL|20200417|250.00C","2020-02-04","66.75","70.1","66.75","70.05","10","2514","5","70.6","66","69.55","110","0"
"AAPL|20200417|250.00C","2020-02-05","72.5","73.5","72.5","73.5","6","2514","4","73.2","30","72.25","89","0"
"AAPL|20200417|250.00C","2020-02-06","75","76.1","75","76.1","2","2511","2","76.95","25","75.5","129","0"
"AAPL|20200417|250.00C","2020-02-07","71.83","71.83","70.65","70.65","5","2495","2","72.9","49","71.35","75","0"
"AAPL|20200417|250.00C","2020-02-10","71.83","71.83","70.65","70.65","5","2496","2","73.95","1","72.45","1","0"
"AAPL|20200417|250.00C","2020-02-11","75.12","75.12","75.12","75.12","30","2496","1","72.1","38","71.05","102","0"
"AAPL|20200417|250.00C","2020-02-12","77.25","77.25","77.25","77.25","1","2480","1","79.65","23","78.45","20","0"
"AAPL|20200417|250.00C","2020-02-13","77.25","77.25","77.25","77.25","1","2480","1","77.1","20","76.25","110","0"
"AAPL|20200417|250.00C","2020-02-14","77.25","77.25","77.25","77.25","1","2476","1","77","4","75.95","15","0"
"AAPL|20200417|250.00C","2020-02-18","68.4","71.3","68.4","70.6","22","2478","9","71.1","30","70.05","110","0"
"AAPL|20200417|250.00C","2020-02-19","68.4","71.3","68.4","70.6","22","2465","9","75.55","20","74.6","20","0"
"AAPL|20200417|250.00C","2020-02-20","70.9","71.75","70.9","71.75","9","2464","3","72.2","21","71.3","21","0"
"AAPL|20200417|250.00C","2020-02-21","67.35","67.35","65.6","65.6","4","2458","2","65.35","25","64.45","24","0"
"AAPL|20200417|250.00C","2020-02-24","46.6","55.6","46.6","52.85","62","2458","6","51.7","5","51.4","32","0"
"AAPL|20200417|250.00C","2020-02-25","52.4","52.4","41.8","42.65","118","2509","23","43.35","95","42.85","92","0"
"AAPL|20200417|250.00C","2020-02-26","52.4","52.4","41.8","46.95","164","2423","31","46.8","20","46.15","65","0"
"AAPL|20200417|250.00C","2020-02-27","39.5","40.1","32.6","32.6","332","2377","65","32.4","10","30.55","11","0"
"AAPL|20200417|250.00C","2020-02-28","23.15","33.05","22.7","30.15","531","2502","116","34.5","4","33.35","25","0"
"AAPL|20200417|250.00C","2020-03-02","40","52","40","52","32","2494","15","53.1","21","51.6","113","0"
"AAPL|20200417|250.00C","2020-03-03","56","56","43.93","43.93","18","2472","12","45.95","14","44.2","112","0"
"AAPL|20200417|250.00C","2020-03-04","48.95","53.1","48.95","52.9","44","2476","5","56.75","1","55.4","6","0"
"AAPL|20200417|250.00C","2020-03-05","50.8","50.8","50.8","50.8","20","2509","10","50","19","48","33","0"
"AAPL|20200417|250.00C","2020-03-06","43.6","46.6","42.8","46.6","24","2483","11","47","19","45.35","18","0"
"AAPL|20200417|250.00C","2020-03-09","32.1","38.2","32.05","33","186","2483","97","31.8","9","30.15","1","0"
"AAPL|20200417|250.00C","2020-03-10","37.6","42","33.85","41.88","259","2794","38","44.95","30","42.1","1","0"
"AAPL|20200417|250.00C","2020-03-11","37.15","40.5","35.88","38.5","526","2794","42","37.6","30","36.5","21","0"
"AAPL|20200417|250.00C","2020-03-12","29.9","33","22","22","1308","2807","303","22.75","55","21.65","20","0"
"AAPL|20200417|250.00C","2020-03-13","30.95","37.2","25","37.2","751","3040","166","39.9","1","36.6","5","0"
"AAPL|20200417|250.00C","2020-03-16","17.75","28.25","17.75","21.8","7657","2725","627","21.8","196","19.75","47","0"
"AAPL|20200417|250.00C","2020-03-17","21.7","27","18.95","24.68","7565","9037","588","25.35","56","24.05","52","0"
"AAPL|20200417|250.00C","2020-03-18","19.75","23.24","18","22.9","2099","14568","669","23.15","12","21.8","53","0"
"AAPL|20200417|250.00C","2020-03-19","22.34","24.8","18.16","18.25","6844","14249","791","19.85","30","17","1","0"
"AAPL|20200417|250.00C","2020-03-20","20.2","20.75","9.66","10.3","2936","11876","749","10.3","24","9.55","1","0"
"AAPL|20200417|250.00C","2020-03-23","9","9","3.99","5.35","10169","11876","1581","5.9","3","4.6","46","0"
"AAPL|20200417|250.00C","2020-03-24","8.57","14","6.8","14","5690","15040","1208","14.1","1","13.4","16","0"
"AAPL|20200417|250.00C","2020-03-25","15.95","20.87","14.1","14.6","4057","14707","965","15.15","32","14.6","1","0"
"AAPL|20200417|250.00C","2020-03-26","15.15","20.79","14.5","20.79","3639","13983","885","21","1","20","1","0"
"AAPL|20200417|250.00C","2020-03-27","18.85","19","14.5","14.8","5653","13781","1091","15.45","2","14.5","1","0"
"AAPL|20200417|250.00C","2020-03-30","15.45","16.78","14.4","16.3","2358","14965","546","16.4","1","15.8","1","0"
"AAPL|20200417|250.00C","2020-03-31","16.1","20","13.8","14.6","2102","14951","520","16.65","4","13.8","2","0"
"AAPL|20200417|250.00C","2020-04-01","16.1","20","7.98","8.25","5437","14933","1234","8.5","45","8.05","44","0"
"AAPL|20200417|250.00C","2020-04-02","7.5","8.65","5.7","8.05","3677","15651","653","8.25","5","7.4","4","0"
"AAPL|20200417|250.00C","2020-04-03","7","8.05","4.94","5.8","4055","16166","770","5.9","50","5.25","2","0"
"AAPL|20200417|250.00C","2020-04-06","10","17.16","8.35","15.45","10332","16700","1312","16.9","11","15.45","10","0"
"AAPL|20200417|250.00C","2020-04-07","20.8","23.86","14.35","14.35","1268","19019","343","14.9","1","13.6","30","0"
"AAPL|20200417|250.00C","2020-04-08","16.36","19.5","15.58","18.2","930","18793","219","19.2","1","17.65","126","0"
"AAPL|20200417|250.00C","2020-04-09","20.54","21.75","17.5","19.4","1196","18577","379","19.8","13","19","140","0"
"AAPL|20200417|250.00C","2020-04-13","20.54","23.75","17.41","23.3","2451","18503","649","24","7","22.9","216","0"
"AAPL|20200417|250.00C","2020-04-14","30","38.05","29","37.36","881","18434","259","37.7","11","36.6","10","0"
"AAPL|20200417|250.00C","2020-04-15","30","38.05","29","34.35","1247","18161","334","35","2","34","10","0"
"AAPL|20200417|250.00C","2020-04-16","37.11","37.97","32.4","36.83","266","17932","110","37.45","1","35.45","1","0"
"AAPL|20200417|250.00C","2020-04-17","35.15","36.18","27","32.85","997","17839","238","33.5","4","31.9","1","0"


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 = client.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