Dark

AAPL20250516C200
AAPL May 16 2025 200.00 Call (AAPL250516C00200000)
option OPRA

Expired

May 15, 2025

11.25-11.417%(-1.45)1,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.22	13.00	9.89	11.25	-11.417%	1,338	14,939	0.000%
2025-05-14	12.72	14.10	10.90	12.70	-3.861%	2,742	15,207	-11.417%
2025-05-13	10.90	13.70	9.75	13.21	+17.946%	2,467	16,043	-14.837%
2025-05-12	9.95	11.70	7.85	11.20	+279.661%	15,515	16,530	+0.446%
2025-05-09	3.45	4.10	2.70	2.95	-1.667%	55,636	23,116	+281.356%
2025-05-08	3.20	4.11	2.22	3.00	+6.762%	26,204	20,517	+275.000%
2025-05-07	4.05	4.21	2.05	2.81	-27.202%	27,656	19,417	+300.356%
2025-05-06	4.00	4.90	3.57	3.86	-12.273%	13,724	13,436	+191.451%
2025-05-05	6.85	7.20	4.23	4.40	-47.619%	14,337	12,752	+155.682%
2025-05-02	9.30	9.40	6.30	8.40	-45.631%	14,114	11,132	+33.929%
2025-05-01	12.85	16.74	12.85	15.45	-0.643%	906	10,643	-27.184%
2025-04-30	12.98	16.15	11.65	15.55	+7.612%	306	10,900	-27.653%
2025-04-29	12.94	15.03	12.65	14.45	+2.994%	1,980	10,922	-22.145%
2025-04-28	13.80	14.60	12.15	14.03	+4.312%	406	11,460	-19.815%
2025-04-25	12.40	13.50	11.70	13.45	+1.509%	1,672	11,414	-16.357%
2025-04-24	11.47	13.50	10.15	13.25	+15.721%	597	11,632	-15.094%
2025-04-23	11.90	13.10	10.36	11.45	+31.609%	2,616	11,795	-1.747%
2025-04-22	7.10	9.85	7.10	8.70	+43.802%	5,187	12,966	+29.310%
2025-04-21	6.10	6.37	4.90	6.05	-22.237%	2,475	10,509	+85.950%
2025-04-17	7.85	8.60	6.75	7.78	+11.143%	2,656	9,100	+44.602%
2025-04-16	9.00	10.05	6.50	7.00	-34.884%	2,926	9,100	+60.714%
2025-04-15	11.84	12.00	9.88	10.75	-11.157%	1,361	8,459	+4.651%
2025-04-14	18.35	19.05	11.96	12.10	+11.213%	2,920	8,085	-7.025%
2025-04-11	6.48	12.02	6.48	10.88	+37.028%	11,044	7,889	+3.401%
2025-04-10	6.55	8.68	5.80	7.94	-21.773%	12,387	7,991	+41.688%
2025-04-09	2.99	11.00	2.88	10.15	+212.308%	16,600	8,609	+10.837%
2025-04-08	5.73	6.30	2.70	3.25	-36.275%	8,794	7,064	+246.154%
2025-04-07	4.65	9.05	3.90	5.10	-31.081%	8,340	4,342	+120.588%
2025-04-04	9.17	11.98	7.05	7.40	-43.854%	6,836	2,337	+52.027%
2025-04-03	13.47	14.83	12.29	13.18	-51.845%	1,682	1,612	-14.643%
2025-04-02	25.15	27.85	25.15	27.37	+9.044%	24	1,147	-58.897%
2025-04-01	23.65	26.35	23.65	25.10	-2.713%	23	1,147	-55.179%
2025-03-31	22.55	25.80	21.60	25.80	+12.125%	68	1,139	-56.395%
2025-03-28	25.55	26.50	22.70	23.01	-16.175%	196	1,153	-51.108%
2025-03-27	25.10	28.00	24.85	27.45	+9.844%	142	1,133	-59.016%
2025-03-26	27.05	27.95	24.72	24.99	-7.854%	82	1,185	-54.982%
2025-03-25	25.40	27.15	25.40	27.12	+10.694%	178	1,159	-58.518%
2025-03-24	23.15	24.50	23.15	24.50	+7.692%	152	1,132	-54.082%
2025-03-21	18.90	23.00	18.40	22.75	+12.512%	716	1,134	-50.549%
2025-03-20	19.78	22.45	18.90	20.22	-2.788%	264	874	-44.362%
2025-03-19	20.65	23.60	20.00	20.80	+8.333%	205	747	-45.913%
2025-03-18	21.05	21.05	18.75	19.20	-9.005%	78	662	-41.406%
2025-03-17	19.50	21.10	17.83	21.10	+4.715%	161	665	-46.682%
2025-03-14	20.15	20.45	18.30	20.15	+12.256%	438	666	-44.169%
2025-03-13	21.90	22.85	17.85	17.95	-23.779%	92	584	-37.326%
2025-03-12	25.43	26.45	22.36	23.55	-14.674%	201	584	-52.229%
2025-03-11	30.20	30.20	25.86	27.60	-15.077%	26	543	-59.239%
2025-03-10	39.92	39.92	30.98	32.50	-26.752%	59	530	-65.385%
2025-03-07	41.95	44.37	41.95	44.37	+11.623%	24	536	-74.645%
2025-03-06	40.00	40.00	38.00	39.75	-0.376%	21	540	-71.698%
2025-03-05	38.00	39.90	34.60	39.90	-6.448%	131	523	-71.805%
2025-03-04	43.25	43.30	41.62	42.65	+2.647%	54	521	-73.623%
2025-03-03	46.35	46.35	41.55	41.55	-3.124%	114	521	-72.924%
2025-02-28	39.15	42.89	39.15	42.89	+1.611%	14	519	-73.770%
2025-02-27	43.60	45.60	42.21	42.21	-2.110%	340	517	-73.348%
2025-02-26	47.10	47.10	43.12	43.12	-13.932%	64	401	-73.910%
2025-02-25	49.30	52.48	49.30	50.10	-1.765%	8	380	-77.545%
2025-02-24	51.00	51.25	49.92	51.00	+3.976%	13	381	-77.941%
2025-02-21	48.55	51.50	48.55	49.05	+1.343%	30	386	-77.064%
2025-02-20	48.16	48.40	48.16	48.40	+4.198%	27	377	-76.756%
2025-02-18	48.25	48.34	46.45	46.45	-1.818%	210	371	-75.780%
2025-02-14	45.35	48.00	45.35	47.31	+5.461%	114	573	-76.221%
2025-02-13	41.25	44.90	39.75	44.86	+14.585%	23	583	-74.922%
2025-02-12	36.50	39.55	36.00	39.15	+5.270%	23	583	-71.264%
2025-02-11	37.50	39.20	37.07	37.19	+11.281%	68	584	-69.750%
2025-02-10	33.95	33.95	33.42	33.42	+0.967%	19	542	-66.338%
2025-02-07	37.30	37.30	33.10	33.10	-9.439%	170	534	-66.012%
2025-02-06	36.15	38.00	36.15	36.55	+3.249%	85	534	-69.220%
2025-02-05	33.06	35.50	33.06	35.40	-4.039%	58	461	-68.220%
2025-02-04	33.00	36.89	33.00	36.89	+9.369%	28	444	-69.504%
2025-02-03	35.00	35.00	31.55	33.73	-13.513%	110	451	-66.647%
2025-01-31	45.50	45.50	38.50	39.00	-7.997%	134	392	-71.154%
2025-01-30	42.70	42.80	42.39	42.39	-2.440%	24	377	-73.461%
2025-01-29	40.00	43.45	40.00	43.45	+0.370%	114	393	-74.108%
2025-01-28	39.65	44.12	39.65	43.29	+17.796%	269	427	-74.012%
2025-01-27	30.05	36.85	30.05	36.75	+26.724%	127	211	-69.388%
2025-01-24	30.70	30.70	28.70	29.00	-2.027%	50	180	-61.207%
2025-01-23	31.50	32.94	29.20	29.60	-2.471%	30	168	-61.993%
2025-01-22	28.60	30.35	28.60	30.35	+6.045%	36	156	-62.932%
2025-01-21	29.81	29.81	27.00	28.62	-18.647%	221	142	-60.692%
2025-01-17	36.75	36.75	35.18	35.18	+1.005%	4	187	-68.022%
2025-01-16	36.20	36.61	34.83	34.83	-17.111%	77	187	-67.700%
2025-01-15	41.98	42.02	41.98	42.02	+9.427%	3	141	-73.227%
2025-01-14	39.25	39.25	38.40	38.40	-2.932%	26	142	-70.703%
2025-01-13	39.14	39.56	39.14	39.56	-5.086%	4	122	-71.562%
2025-01-10	45.42	45.42	40.55	41.68	-16.640%	240	120	-73.009%
2025-01-06	50.00	50.00	50.00	50.00	0.000%	1	1	-77.500%