Dark

AAPL20250516P200
AAPL May 16 2025 200.00 Put (AAPL250516P00200000)
option OPRA

Expired

May 15, 2025

0.0500-37.500%(-0.0300)6,748

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.11	0.05	0.05	-37.500%	6,748	31,827	0.000%
2025-05-14	0.14	0.17	0.08	0.08	-42.857%	3,982	31,925	-37.500%
2025-05-13	0.25	0.34	0.12	0.14	-53.333%	13,196	31,353	-64.286%
2025-05-12	1.00	1.02	0.30	0.30	-93.407%	23,559	29,915	-83.333%
2025-05-09	4.66	5.30	3.65	4.55	-18.018%	10,424	28,790	-98.901%
2025-05-08	5.55	7.50	4.10	5.55	-15.267%	15,623	27,503	-99.099%
2025-05-07	4.97	8.78	4.72	6.55	+21.296%	4,770	18,699	-99.237%
2025-05-06	5.85	6.15	4.28	5.40	0.000%	5,601	18,771	-99.074%
2025-05-05	3.65	6.10	3.30	5.40	+84.300%	7,794	20,043	-99.074%
2025-05-02	2.75	4.00	2.38	2.93	+17.671%	19,822	19,977	-98.294%
2025-05-01	3.50	3.50	2.10	2.49	-8.456%	8,138	19,275	-97.992%
2025-04-30	3.57	4.65	2.56	2.72	-7.797%	3,108	18,791	-98.162%
2025-04-29	3.76	3.89	2.78	2.95	-13.235%	1,903	18,870	-98.305%
2025-04-28	3.60	4.35	3.05	3.40	-13.265%	3,512	18,148	-98.529%
2025-04-25	5.15	5.15	3.70	3.92	-13.846%	6,026	18,117	-98.724%
2025-04-24	5.98	6.75	4.50	4.55	-28.346%	3,674	18,270	-98.901%
2025-04-23	5.75	7.11	4.80	6.35	-26.928%	2,544	17,774	-99.213%
2025-04-22	10.65	10.65	7.89	8.69	-30.646%	2,064	17,199	-99.425%
2025-04-21	12.41	14.60	12.05	12.53	+19.106%	1,087	16,775	-99.601%
2025-04-17	10.65	11.81	9.50	10.52	-13.770%	1,169	16,806	-99.525%
2025-04-16	10.20	13.60	8.95	12.20	+48.780%	3,798	16,806	-99.590%
2025-04-15	9.24	9.50	7.50	8.20	-8.889%	3,433	17,669	-99.390%
2025-04-14	6.35	10.10	5.70	9.00	-26.829%	3,710	17,914	-99.444%
2025-04-11	19.72	19.72	11.90	12.30	-25.769%	3,306	18,039	-99.593%
2025-04-10	15.00	21.35	13.36	16.57	+55.587%	3,076	18,026	-99.698%
2025-04-09	29.60	29.60	9.85	10.65	-64.735%	3,059	16,683	-99.531%
2025-04-08	17.77	32.55	15.53	30.20	+32.166%	1,173	15,937	-99.834%
2025-04-07	27.85	28.27	14.68	22.85	+25.412%	1,675	16,051	-99.781%
2025-04-04	14.00	18.80	11.55	18.22	+91.789%	5,262	16,418	-99.726%
2025-04-03	5.50	10.10	5.50	9.50	+320.354%	9,496	16,388	-99.474%
2025-04-02	2.75	2.83	2.00	2.26	-6.612%	1,553	17,540	-97.788%
2025-04-01	3.10	3.30	2.40	2.42	-10.370%	1,276	17,583	-97.934%
2025-03-31	3.59	4.10	2.44	2.70	-22.190%	6,489	17,887	-98.148%
2025-03-28	2.62	3.47	2.32	3.47	+50.870%	3,930	16,037	-98.559%
2025-03-27	2.67	2.80	2.12	2.30	-12.879%	2,267	16,104	-97.826%
2025-03-26	2.20	2.87	2.00	2.64	+21.659%	3,495	15,405	-98.106%
2025-03-25	2.60	2.65	2.10	2.17	-15.891%	1,974	15,371	-97.696%
2025-03-24	2.87	3.10	2.58	2.58	-22.289%	1,613	14,861	-98.062%
2025-03-21	5.23	5.30	3.32	3.32	-25.727%	1,406	14,885	-98.494%
2025-03-20	4.69	5.08	3.65	4.47	+3.953%	2,848	14,857	-98.881%
2025-03-19	4.80	4.85	3.81	4.30	-19.926%	2,346	14,167	-98.837%
2025-03-18	4.70	5.70	4.70	5.37	+12.109%	1,354	14,203	-99.069%
2025-03-17	5.35	6.25	4.50	4.79	-9.962%	832	14,170	-98.956%
2025-03-14	6.68	6.93	5.30	5.32	-27.123%	2,040	13,955	-99.060%
2025-03-13	5.25	7.70	5.15	7.30	+44.554%	2,621	13,474	-99.315%
2025-03-12	4.58	6.20	4.28	5.05	+5.208%	5,502	13,474	-99.010%
2025-03-11	4.49	5.95	4.15	4.80	+26.316%	2,402	13,895	-98.958%
2025-03-10	2.48	4.61	2.48	3.80	+92.893%	3,611	14,110	-98.684%
2025-03-07	2.42	2.42	1.97	1.97	-24.231%	1,182	13,977	-97.462%
2025-03-06	2.54	2.73	2.12	2.60	+14.035%	622	13,751	-98.077%
2025-03-05	2.58	3.30	2.15	2.28	-7.317%	1,847	13,540	-97.807%
2025-03-04	2.16	2.55	2.00	2.46	+16.588%	1,691	13,815	-97.967%
2025-03-03	1.59	2.41	1.42	2.11	+29.448%	484	14,596	-97.630%
2025-02-28	2.34	2.34	1.63	1.63	-21.256%	1,046	14,518	-96.933%
2025-02-27	1.47	2.08	1.45	2.07	+25.455%	486	14,448	-97.585%
2025-02-26	1.45	1.76	1.33	1.65	+26.923%	312	14,525	-96.970%
2025-02-25	1.19	1.45	1.17	1.30	+5.691%	161	14,466	-96.154%
2025-02-24	1.22	1.29	1.05	1.23	+0.820%	913	14,121	-95.935%
2025-02-21	1.01	1.24	1.00	1.22	+12.963%	317	13,759	-95.902%
2025-02-20	1.00	1.12	0.98	1.08	+2.857%	230	13,794	-95.370%
2025-02-19	1.15	1.21	1.04	1.05	-13.223%	2,369	13,753	-95.238%
2025-02-18	1.24	1.29	1.15	1.21	+1.681%	197	12,249	-95.868%
2025-02-14	1.32	1.34	1.19	1.19	-13.768%	340	12,238	-95.798%
2025-02-13	1.57	1.80	1.35	1.38	-19.767%	2,127	12,238	-96.377%
2025-02-12	2.27	2.27	1.72	1.72	-13.568%	185	13,615	-97.093%
2025-02-11	2.24	2.24	1.80	1.99	-21.032%	715	13,563	-97.487%
2025-02-10	2.39	2.54	2.29	2.52	-9.025%	1,430	12,984	-98.016%
2025-02-07	1.98	2.86	1.97	2.77	+35.122%	1,732	13,521	-98.195%
2025-02-06	2.14	2.38	2.05	2.05	-12.393%	2,592	13,003	-97.561%
2025-02-05	2.74	2.81	2.34	2.34	+6.849%	91	12,659	-97.863%
2025-02-04	3.20	3.25	2.19	2.19	-27.961%	1,484	12,623	-97.717%
2025-02-03	2.85	3.42	2.82	3.04	+40.741%	264	11,592	-98.355%
2025-01-31	1.20	2.49	1.19	2.16	+3.349%	1,072	11,522	-97.685%
2025-01-30	2.09	2.14	1.88	2.09	+0.966%	8,118	11,753	-97.608%
2025-01-29	2.26	2.31	2.07	2.07	0.000%	93	14,013	-97.585%
2025-01-28	2.42	2.49	1.92	2.07	-30.769%	2,318	14,019	-97.585%
2025-01-27	3.65	3.65	2.67	2.99	-26.173%	525	12,096	-98.328%
2025-01-24	3.43	4.10	3.41	4.05	+2.532%	4,298	11,751	-98.765%
2025-01-23	3.61	4.00	3.37	3.95	+1.282%	2,093	10,886	-98.734%
2025-01-22	4.40	4.40	3.90	3.90	-2.500%	141	8,876	-98.718%
2025-01-21	4.10	4.87	4.00	4.00	+25.000%	1,867	8,835	-98.750%
2025-01-17	2.96	3.35	2.91	3.20	-11.111%	504	8,810	-98.438%
2025-01-16	2.42	3.65	2.42	3.60	+61.435%	187	8,810	-98.611%
2025-01-15	2.40	2.40	2.22	2.23	-26.159%	342	8,712	-97.758%
2025-01-14	2.85	3.02	2.73	3.02	+1.342%	11	8,426	-98.344%
2025-01-13	3.65	3.65	2.94	2.98	+7.971%	8,170	8,424	-98.322%
2025-01-10	2.78	3.30	2.72	2.76	+26.606%	420	315	-98.188%
2025-01-08	2.15	2.21	2.12	2.18	-2.679%	20	289	-97.706%
2025-01-07	1.99	2.25	1.98	2.24	+12.000%	317	289	-97.768%
2025-01-06	2.02	2.02	2.00	2.00	0.000%	3	2	-97.500%