Dark

AAPL20250516P215
AAPL May 16 2025 215.00 Put (AAPL250516P00215000)
option OPRA

Expired

May 15, 2025

3.99+10.833%(+0.39)1,837

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.55	5.63	2.80	3.99	+10.833%	1,837	6,980	0.000%
2025-05-14	3.75	4.92	2.83	3.60	+4.348%	4,415	7,230	+10.833%
2025-05-13	5.29	6.20	3.20	3.45	-34.906%	1,802	7,412	+15.652%
2025-05-12	5.52	8.60	5.08	5.30	-68.639%	2,109	7,740	-24.717%
2025-05-09	16.50	17.80	16.08	16.90	-6.630%	240	8,468	-76.391%
2025-05-08	17.72	20.05	15.66	18.10	-5.384%	142	8,489	-77.956%
2025-05-07	16.26	21.76	16.26	19.13	+22.003%	506	8,506	-79.143%
2025-05-06	17.35	17.94	15.30	15.68	-6.220%	341	8,560	-74.554%
2025-05-05	12.47	16.98	12.29	16.72	+47.703%	333	8,503	-76.136%
2025-05-02	11.00	13.50	9.90	11.32	+47.013%	906	8,763	-64.753%
2025-05-01	8.90	9.60	7.00	7.70	+1.316%	1,063	8,817	-48.182%
2025-04-30	10.25	11.66	7.60	7.60	-8.982%	1,184	8,709	-47.500%
2025-04-29	10.25	10.25	8.35	8.35	-7.837%	234	7,886	-52.216%
2025-04-28	9.83	11.10	8.80	9.06	-11.176%	174	7,781	-55.960%
2025-04-25	11.85	12.15	10.15	10.20	-8.273%	1,772	7,809	-60.882%
2025-04-24	13.70	13.70	11.12	11.12	-19.479%	100	7,337	-64.119%
2025-04-23	12.05	14.67	11.74	13.81	-23.617%	179	7,395	-71.108%
2025-04-22	20.05	20.05	16.57	18.08	-25.443%	77	7,384	-77.931%
2025-04-21	23.00	25.88	23.00	24.25	+20.228%	57	7,392	-83.546%
2025-04-17	20.35	21.50	18.76	20.17	-9.633%	129	7,418	-80.218%
2025-04-16	18.90	23.90	17.45	22.32	+38.634%	168	7,418	-82.124%
2025-04-15	16.80	17.61	15.35	16.10	-3.995%	275	7,413	-75.217%
2025-04-14	11.50	17.80	11.10	16.77	-19.952%	552	7,406	-76.208%
2025-04-11	27.59	27.59	20.48	20.95	-26.620%	366	7,490	-80.955%
2025-04-10	26.56	30.60	23.40	28.55	+45.589%	199	7,518	-86.025%
2025-04-09	43.58	43.58	18.60	19.61	-54.774%	363	7,585	-79.653%
2025-04-08	30.15	46.20	26.67	43.36	+24.598%	494	7,763	-90.798%
2025-04-07	38.65	40.80	25.29	34.80	+21.128%	501	7,686	-88.534%
2025-04-04	23.41	28.90	20.10	28.73	+69.000%	806	7,696	-86.112%
2025-04-03	14.39	18.00	13.35	17.00	+225.670%	7,621	7,888	-76.529%
2025-04-02	6.50	6.50	4.78	5.22	-7.282%	1,934	10,240	-23.563%
2025-04-01	7.00	7.30	5.55	5.63	-9.631%	478	8,706	-29.130%
2025-03-31	8.10	8.75	5.65	6.23	-19.405%	3,201	8,631	-35.955%
2025-03-28	5.99	7.75	5.50	7.73	+45.028%	5,052	9,521	-48.383%
2025-03-27	6.10	6.45	5.00	5.33	-12.623%	3,268	8,521	-25.141%
2025-03-26	5.15	6.46	4.83	6.10	+19.141%	585	6,894	-34.590%
2025-03-25	6.20	6.28	5.10	5.12	-16.748%	1,616	6,775	-22.070%
2025-03-24	6.59	7.15	6.15	6.15	-18.000%	1,198	6,571	-35.122%
2025-03-21	10.95	11.00	7.50	7.50	-20.635%	1,782	5,870	-46.800%
2025-03-20	10.10	10.60	8.08	9.45	+4.651%	644	5,774	-57.778%
2025-03-19	9.90	10.05	8.17	9.03	-15.211%	408	5,877	-55.814%
2025-03-18	10.05	11.35	9.69	10.65	+8.122%	268	5,729	-62.535%
2025-03-17	10.80	12.35	9.50	9.85	-8.372%	321	5,656	-59.492%
2025-03-14	12.53	13.05	10.64	10.75	-21.761%	998	5,574	-62.884%
2025-03-13	10.45	14.20	9.91	13.74	+40.204%	1,774	5,034	-70.961%
2025-03-12	8.72	11.45	8.15	9.80	+10.112%	1,297	5,034	-59.286%
2025-03-11	8.60	10.75	8.14	8.90	+19.463%	813	4,958	-55.169%
2025-03-10	4.75	8.31	4.75	7.45	+92.506%	801	4,812	-46.443%
2025-03-07	4.82	4.88	3.75	3.87	-22.289%	2,286	4,681	+3.101%
2025-03-06	4.80	5.21	4.15	4.98	+15.814%	76	3,960	-19.880%
2025-03-05	4.80	6.20	4.20	4.30	-14.000%	908	4,002	-7.209%
2025-03-04	4.30	5.00	3.80	5.00	+12.360%	166	3,318	-20.200%
2025-03-03	2.90	4.45	2.90	4.45	+29.738%	81	3,310	-10.337%
2025-02-28	4.15	4.55	3.43	3.43	-14.250%	540	3,274	+16.327%
2025-02-27	2.98	4.00	2.98	4.00	+16.959%	141	3,396	-0.250%
2025-02-26	3.10	3.45	2.61	3.42	+36.800%	83	3,363	+16.667%
2025-02-25	2.20	2.75	2.20	2.50	+4.167%	1,084	3,340	+59.600%
2025-02-24	2.49	2.49	2.15	2.40	-3.614%	1,459	3,460	+66.250%
2025-02-21	2.07	2.49	2.04	2.49	+12.162%	314	2,803	+60.241%
2025-02-20	2.03	2.28	2.03	2.22	+0.909%	1,015	2,833	+79.730%
2025-02-19	2.38	2.46	2.19	2.20	-12.351%	92	2,276	+81.364%
2025-02-18	2.41	2.69	2.39	2.51	+4.149%	112	2,303	+58.964%
2025-02-14	2.85	2.85	2.41	2.41	-17.466%	600	2,278	+65.560%
2025-02-13	3.33	3.67	2.81	2.92	-20.000%	406	2,278	+36.644%
2025-02-12	4.65	4.65	3.65	3.65	-14.118%	191	2,377	+9.315%
2025-02-11	5.29	5.29	3.86	4.25	-22.727%	154	2,365	-6.118%
2025-02-10	5.18	5.50	4.90	5.50	-7.563%	88	2,321	-27.455%
2025-02-07	4.15	5.95	4.15	5.95	+27.957%	3,198	2,309	-32.941%
2025-02-06	5.03	5.03	4.40	4.65	-9.709%	115	1,513	-14.194%
2025-02-05	5.47	5.80	5.00	5.15	+8.421%	192	1,464	-22.524%
2025-02-04	6.03	6.03	4.75	4.75	-24.000%	34	1,372	-16.000%
2025-02-03	5.68	6.85	5.68	6.25	+42.045%	682	1,391	-36.160%
2025-01-31	2.85	4.95	2.45	4.40	+7.317%	418	952	-9.318%
2025-01-30	4.10	4.35	3.86	4.10	0.000%	165	982	-2.683%
2025-01-29	4.80	4.80	4.10	4.10	-1.205%	159	902	-2.683%
2025-01-28	5.55	5.55	3.90	4.15	-34.127%	232	800	-3.855%
2025-01-27	7.90	7.90	5.34	6.30	-19.745%	159	683	-36.667%
2025-01-24	7.72	8.05	7.72	7.85	-1.258%	30	651	-49.172%
2025-01-23	7.05	7.95	6.65	7.95	-0.126%	17	647	-49.811%
2025-01-22	7.85	8.18	7.69	7.96	-4.671%	26	638	-49.874%
2025-01-21	7.10	9.30	7.10	8.35	+33.600%	198	634	-52.216%
2025-01-17	5.55	6.25	5.52	6.25	-5.873%	324	453	-36.160%
2025-01-16	4.50	6.76	4.50	6.64	+59.233%	178	453	-39.910%
2025-01-15	4.38	4.38	4.16	4.17	-26.842%	16	372	-4.317%
2025-01-14	5.30	5.70	5.20	5.70	+5.556%	62	358	-30.000%
2025-01-13	6.70	6.70	5.40	5.40	+2.467%	216	319	-26.111%
2025-01-10	5.00	5.70	5.00	5.27	+26.988%	348	162	-24.288%
2025-01-08	4.15	4.15	4.15	4.15	+1.220%	1	25	-3.855%
2025-01-07	3.62	4.15	3.62	4.10	+13.573%	4	25	-2.683%
2025-01-06	3.25	3.62	3.25	3.61	0.000%	22	22	+10.526%