Dark

AAPL20250516P210
AAPL May 16 2025 210.00 Put (AAPL250516P00210000)
option OPRA

Expired

May 15, 2025

0.8500-18.269%(-0.1900)51,027

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.44	1.99	0.59	0.85	-18.269%	51,027	14,949	0.000%
2025-05-14	1.28	1.89	0.87	1.04	-13.333%	30,017	14,569	-18.269%
2025-05-13	2.28	2.88	1.06	1.20	-48.052%	27,563	13,685	-29.167%
2025-05-12	2.65	4.81	2.26	2.31	-80.909%	25,040	14,264	-63.203%
2025-05-09	11.20	12.84	10.55	12.10	-7.634%	1,990	10,683	-92.975%
2025-05-08	12.93	15.80	10.95	13.10	-7.616%	572	10,854	-93.511%
2025-05-07	11.97	17.07	11.60	14.18	+14.171%	334	10,940	-94.006%
2025-05-06	12.80	13.48	10.75	12.42	-1.036%	605	11,006	-93.156%
2025-05-05	8.90	12.95	8.41	12.55	+67.333%	1,314	11,309	-93.227%
2025-05-02	7.00	9.65	6.40	7.50	+37.615%	6,998	11,918	-88.667%
2025-05-01	7.30	7.30	4.75	5.45	-9.167%	6,067	13,032	-84.404%
2025-04-30	7.50	8.90	5.48	6.00	-4.153%	3,072	10,863	-85.833%
2025-04-29	7.35	7.72	5.85	6.26	-7.941%	2,348	9,377	-86.422%
2025-04-28	7.20	8.40	6.30	6.80	-11.111%	1,040	8,898	-87.500%
2025-04-25	9.55	9.55	7.50	7.65	-9.037%	2,250	8,608	-88.889%
2025-04-24	10.45	11.52	8.41	8.41	-19.135%	266	8,588	-89.893%
2025-04-23	10.23	11.44	8.85	10.40	-26.450%	587	8,607	-91.827%
2025-04-22	16.68	16.68	13.10	14.14	-26.431%	111	8,665	-93.989%
2025-04-21	19.02	21.50	18.95	19.22	+17.124%	379	8,666	-95.578%
2025-04-17	17.40	17.92	15.15	16.41	-9.835%	167	8,699	-94.820%
2025-04-16	15.70	20.00	14.02	18.20	+44.789%	980	8,699	-95.330%
2025-04-15	14.10	14.30	12.15	12.57	-8.515%	608	8,731	-93.238%
2025-04-14	10.00	14.75	8.90	13.74	-22.153%	1,902	8,651	-93.814%
2025-04-11	25.60	25.60	17.25	17.65	-26.611%	874	8,458	-95.184%
2025-04-10	23.40	28.70	19.70	24.05	+50.313%	461	8,643	-96.466%
2025-04-09	39.03	39.03	15.05	16.00	-58.720%	687	8,749	-94.688%
2025-04-08	25.00	41.55	22.50	38.76	+23.439%	3,776	8,965	-97.807%
2025-04-07	34.90	37.25	20.85	31.40	+25.600%	1,762	9,997	-97.293%
2025-04-04	20.65	25.47	16.70	25.00	+77.179%	2,591	10,350	-96.600%
2025-04-03	9.20	15.10	9.20	14.11	+250.124%	3,185	10,251	-93.976%
2025-04-02	4.85	4.95	3.55	4.03	-5.176%	3,551	10,826	-78.908%
2025-04-01	5.38	5.69	4.20	4.25	-5.556%	1,304	9,109	-80.000%
2025-03-31	6.35	6.80	4.20	4.50	-25.000%	1,582	8,471	-81.111%
2025-03-28	4.53	6.03	4.15	6.00	+55.844%	2,890	7,981	-85.833%
2025-03-27	4.70	4.95	3.77	3.85	-16.847%	795	7,990	-77.922%
2025-03-26	3.91	4.96	3.60	4.63	+19.638%	1,499	7,713	-81.641%
2025-03-25	4.60	4.73	3.78	3.87	-16.774%	827	7,591	-78.036%
2025-03-24	5.10	5.48	4.55	4.65	-20.513%	2,127	7,171	-81.720%
2025-03-21	8.43	8.47	5.85	5.85	-20.839%	1,818	7,131	-85.470%
2025-03-20	7.85	8.39	6.25	7.39	+3.357%	878	6,704	-88.498%
2025-03-19	7.98	7.98	6.39	7.15	-18.658%	1,101	6,715	-88.112%
2025-03-18	7.83	9.20	7.69	8.79	+9.875%	1,569	6,361	-90.330%
2025-03-17	8.65	9.80	7.40	8.00	-6.433%	2,198	6,459	-89.375%
2025-03-14	10.77	10.77	8.55	8.55	-22.764%	2,092	7,109	-90.058%
2025-03-13	8.60	11.60	8.00	11.07	+40.127%	3,016	6,497	-92.322%
2025-03-12	7.30	9.30	6.65	7.90	+7.046%	1,729	6,497	-89.241%
2025-03-11	6.77	8.74	6.30	7.38	+21.983%	725	6,781	-88.482%
2025-03-10	3.76	6.79	3.76	6.05	+98.361%	3,810	6,806	-85.950%
2025-03-07	3.45	3.67	3.04	3.05	-21.795%	3,572	5,200	-72.131%
2025-03-06	3.87	4.30	3.35	3.90	+9.859%	1,669	5,059	-78.205%
2025-03-05	3.77	5.09	3.35	3.55	-6.579%	1,224	4,829	-76.056%
2025-03-04	3.37	3.95	3.05	3.80	+15.152%	1,718	4,517	-77.632%
2025-03-03	2.56	3.70	2.32	3.30	+30.435%	1,314	4,307	-74.242%
2025-02-28	3.60	3.62	2.53	2.53	-23.333%	2,484	3,474	-66.403%
2025-02-27	2.55	3.30	2.32	3.30	+29.412%	782	4,075	-74.242%
2025-02-26	2.24	2.75	2.05	2.55	+22.596%	424	3,921	-66.667%
2025-02-25	1.88	2.21	1.75	2.08	+8.333%	1,181	4,001	-59.135%
2025-02-24	2.00	2.00	1.70	1.92	-3.030%	1,157	4,031	-55.729%
2025-02-21	1.67	1.98	1.58	1.98	+15.789%	852	3,254	-57.071%
2025-02-20	1.70	1.80	1.60	1.71	0.000%	947	3,031	-50.292%
2025-02-19	1.89	1.98	1.70	1.71	-13.636%	167	2,433	-50.292%
2025-02-18	1.87	2.08	1.85	1.98	+5.882%	56	2,355	-57.071%
2025-02-14	2.06	2.06	1.87	1.87	-18.341%	276	2,323	-54.545%
2025-02-13	2.62	2.89	2.20	2.29	-21.034%	226	2,323	-62.882%
2025-02-12	3.45	3.70	2.86	2.90	-14.201%	263	2,327	-70.690%
2025-02-11	4.15	4.15	3.00	3.38	-20.471%	215	2,311	-74.852%
2025-02-10	3.98	4.25	3.73	4.25	-8.602%	200	2,299	-80.000%
2025-02-07	3.25	4.65	3.25	4.65	+36.765%	1,010	2,258	-81.720%
2025-02-06	3.94	3.94	3.40	3.40	-11.688%	113	2,231	-75.000%
2025-02-05	4.26	4.50	3.85	3.85	+6.354%	263	2,187	-77.922%
2025-02-04	5.05	5.06	3.60	3.62	-26.122%	491	2,147	-76.519%
2025-02-03	4.50	5.50	4.50	4.90	+44.118%	120	1,911	-82.653%
2025-01-31	2.00	3.95	1.93	3.40	0.000%	1,316	1,868	-75.000%
2025-01-30	3.25	3.45	3.10	3.40	+6.250%	312	1,806	-75.000%
2025-01-29	3.85	3.85	3.20	3.20	0.000%	57	1,800	-73.438%
2025-01-28	3.90	3.90	3.14	3.20	-30.283%	210	1,778	-73.438%
2025-01-27	6.35	6.35	4.22	4.59	-27.943%	156	1,667	-81.481%
2025-01-24	5.75	6.50	5.75	6.37	+0.315%	112	1,612	-86.656%
2025-01-23	5.63	6.35	5.33	6.35	+0.475%	373	1,601	-86.614%
2025-01-22	7.05	7.18	6.25	6.32	-6.370%	70	1,325	-86.551%
2025-01-21	6.38	7.49	6.38	6.75	+35.000%	175	1,303	-87.407%
2025-01-17	4.70	5.07	4.44	5.00	-9.091%	1,696	594	-83.000%
2025-01-16	3.70	5.55	3.70	5.50	+60.819%	587	594	-84.545%
2025-01-15	3.45	3.45	3.40	3.42	-24.835%	38	196	-75.146%
2025-01-14	4.20	4.55	4.04	4.55	0.000%	31	189	-81.319%
2025-01-13	5.55	5.55	4.55	4.55	+6.557%	162	168	-81.319%
2025-01-10	4.88	4.88	4.25	4.27	+29.394%	14	10	-80.094%
2025-01-07	3.05	3.30	3.00	3.30	0.000%	6	4	-74.242%