Dark

AAPL20250620C135
AAPL Jun 20 2025 135.00 Call (AAPL250620C00135000)
option OPRA

EOD

May 12, 2025

74.10+14.635%(+9.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	74.10	74.10	74.10	74.10	+14.635%	1	802	0.000%
2025-05-09	65.00	65.00	64.64	64.64	+1.000%	50	803	+14.635%
2025-05-08	64.00	64.00	64.00	64.00	+3.947%	1	827	+15.781%
2025-05-07	61.57	61.57	61.57	61.57	-6.000%	2	827	+20.351%
2025-05-06	65.08	65.50	65.08	65.50	-0.773%	2	829	+13.130%
2025-05-05	66.01	66.01	66.01	66.01	-7.159%	1	829	+12.256%
2025-05-02	71.30	71.49	70.90	71.10	-9.033%	74	830	+4.219%
2025-05-01	78.85	79.55	78.16	78.16	+2.330%	102	856	-5.194%
2025-04-29	76.38	76.38	76.38	76.38	+16.522%	1	914	-2.985%
2025-04-11	56.55	65.55	56.55	65.55	+15.405%	98	914	+13.043%
2025-04-10	61.80	61.80	53.45	56.80	-11.664%	91	875	+30.458%
2025-04-09	47.20	64.30	47.20	64.30	+55.502%	140	855	+15.241%
2025-04-08	55.00	56.15	41.35	41.35	-14.742%	127	746	+79.202%
2025-04-07	49.90	53.55	46.25	48.50	-20.361%	117	776	+52.784%
2025-04-04	63.35	64.85	60.90	60.90	-30.693%	48	780	+21.675%
2025-04-01	87.87	87.87	87.87	87.87	+5.995%	1	782	-15.671%
2025-03-19	82.90	82.90	82.90	82.90	+5.163%	10	783	-10.615%
2025-03-18	78.83	78.83	78.83	78.83	-10.896%	1	773	-6.000%
2025-03-12	88.47	88.47	88.47	88.47	+0.023%	1	774	-16.243%
2025-03-11	88.45	88.45	88.45	88.45	-13.088%	1	774	-16.224%
2025-03-06	104.67	104.67	101.77	101.77	-3.873%	3	775	-27.189%
2025-03-04	105.30	105.87	105.30	105.87	+1.457%	8	775	-30.009%
2025-03-03	104.35	104.35	104.35	104.35	+1.765%	1	767	-28.989%
2025-02-28	102.54	102.54	102.54	102.54	-1.404%	2	768	-27.736%
2025-02-13	104.00	104.00	104.00	104.00	+6.776%	1	768	-28.750%
2025-02-05	97.47	97.47	97.40	97.40	+3.200%	26	768	-23.922%
2025-02-03	94.70	96.91	94.38	94.38	+3.908%	101	768	-21.488%
2025-01-24	90.83	90.83	90.83	90.83	+2.205%	6	673	-18.419%
2025-01-21	88.87	88.87	88.87	88.87	-9.316%	1	676	-16.620%
2025-01-17	97.35	98.00	97.35	98.00	-2.778%	22	676	-24.388%
2025-01-14	103.29	103.29	100.80	100.80	+1.439%	5	676	-26.488%
2025-01-13	99.37	99.37	99.37	99.37	-9.885%	1	677	-25.430%
2025-01-08	109.67	110.27	109.67	110.27	-0.208%	7	671	-32.801%
2025-01-03	110.50	110.50	110.50	110.50	-2.134%	2	671	-32.941%
2025-01-02	115.10	115.17	112.91	112.91	-4.427%	110	671	-34.373%
2024-12-31	118.14	118.14	118.14	118.14	-5.374%	6	564	-37.278%
2024-12-24	124.85	124.85	124.85	124.85	+1.977%	1	565	-40.649%
2024-12-23	122.43	122.43	122.43	122.43	+0.674%	10	565	-39.476%
2024-12-18	121.61	121.61	121.61	121.61	+1.123%	16	575	-39.068%
2024-12-17	120.26	120.26	120.26	120.26	+4.528%	1	573	-38.384%
2024-12-13	115.05	115.05	115.05	115.05	+0.096%	48	573	-35.593%
2024-12-09	114.94	114.94	114.94	114.94	+3.671%	1	573	-35.532%
2024-12-03	110.87	110.87	110.87	110.87	+5.340%	108	573	-33.165%
2024-11-29	105.25	105.25	105.25	105.25	+1.260%	10	573	-29.596%
2024-11-26	103.94	103.94	103.94	103.94	+7.777%	1	568	-28.709%
2024-11-21	96.44	96.44	96.44	96.44	-0.238%	1	569	-23.165%
2024-11-20	96.67	96.67	96.67	96.67	-1.387%	1	569	-23.347%
2024-11-19	98.03	98.03	98.03	98.03	+4.011%	16	569	-24.411%
2024-11-15	94.25	94.25	94.25	94.25	+0.824%	32	569	-21.379%
2024-11-07	93.48	93.48	93.48	93.48	-9.155%	1	569	-20.732%
2024-10-23	102.90	102.90	102.90	102.90	-1.295%	200	570	-27.988%
2024-10-18	104.25	104.25	104.25	104.25	+11.378%	10	570	-28.921%
2024-09-13	93.60	93.60	93.60	93.60	+5.062%	4	565	-20.833%
2024-09-11	89.10	89.10	89.09	89.09	-4.920%	5	565	-16.826%
2024-07-31	93.70	93.70	93.70	93.70	+4.111%	2	570	-20.918%
2024-07-29	90.00	90.00	90.00	90.00	-10.090%	1	570	-17.667%
2024-07-11	98.30	100.10	98.30	100.10	-3.406%	32	571	-25.974%
2024-07-10	103.63	103.63	103.63	103.63	+11.406%	2	571	-28.496%
2024-07-03	93.02	93.02	93.02	93.02	+8.226%	1	572	-20.340%
2024-06-18	87.25	87.25	85.95	85.95	-1.771%	8	565	-13.787%
2024-06-12	89.00	89.00	87.50	87.50	+10.480%	20	565	-15.314%
2024-06-11	69.95	79.20	69.95	79.20	+17.073%	11	555	-6.439%
2024-06-03	67.65	67.65	67.65	67.65	+3.046%	11	556	+9.534%
2024-05-31	65.65	65.65	65.65	65.65	+1.156%	22	545	+12.871%
2024-05-30	64.90	64.90	64.90	64.90	-0.154%	10	545	+14.176%
2024-05-28	65.00	65.00	65.00	65.00	+0.775%	1	545	+14.000%
2024-05-22	64.50	64.50	64.50	64.50	-2.421%	1	546	+14.884%
2024-05-21	66.10	66.10	66.10	66.10	+1.849%	1	547	+12.103%
2024-05-20	64.90	64.90	64.90	64.90	+6.428%	1	546	+14.176%
2024-05-14	60.42	61.02	60.42	60.98	+8.505%	51	546	+21.515%
2024-05-07	58.98	58.98	56.20	56.20	+0.232%	2	556	+31.851%
2024-05-06	56.07	56.07	56.07	56.07	-1.804%	1	555	+32.156%
2024-05-03	59.43	59.43	57.10	57.10	+15.005%	14	556	+29.772%
2024-04-30	49.65	49.65	49.65	49.65	-2.360%	1	556	+49.245%
2024-04-29	49.95	50.85	49.95	50.85	+10.304%	2	555	+45.723%
2024-04-26	46.10	46.10	46.10	46.10	+1.319%	2	556	+60.738%
2024-04-24	45.39	45.50	45.39	45.50	+5.348%	3	556	+62.857%
2024-04-23	43.19	43.19	43.19	43.19	+1.719%	2	555	+71.567%
2024-04-22	42.46	42.46	42.46	42.46	-0.305%	2	553	+74.517%
2024-04-19	42.47	42.59	42.47	42.59	-3.314%	3	555	+73.985%
2024-04-18	44.05	44.05	44.05	44.05	-16.095%	1	555	+68.218%
2024-04-12	52.50	52.50	52.50	52.50	+5.210%	2	554	+41.143%
2024-04-11	49.90	49.94	49.90	49.90	+11.483%	3	553	+48.497%
2024-04-10	45.00	45.00	44.76	44.76	-0.973%	43	551	+65.550%
2024-04-09	45.50	45.50	45.20	45.20	+0.444%	163	582	+63.938%
2024-04-08	45.50	45.50	45.00	45.00	-2.428%	2	420	+64.667%
2024-04-04	46.12	46.12	46.12	46.12	-1.726%	1	419	+60.668%
2024-04-03	46.92	46.93	46.80	46.93	+0.881%	4	420	+57.895%
2024-04-01	46.20	46.52	46.20	46.52	-2.962%	2	419	+59.286%
2024-03-27	47.94	47.94	47.94	47.94	-0.642%	20	420	+54.568%
2024-03-25	46.75	48.25	46.75	48.25	-0.924%	6	400	+53.575%
2024-03-21	49.12	49.12	48.70	48.70	-6.616%	21	403	+52.156%
2024-03-18	52.15	52.15	52.15	52.15	+8.307%	1	382	+42.090%
2024-03-15	47.50	48.15	47.50	48.15	-1.775%	404	382	+53.894%
2024-03-14	49.02	49.02	49.02	49.02	-1.368%	3	382	+51.163%
2024-03-08	49.25	49.70	48.90	49.70	+6.447%	8	379	+49.095%
2024-03-07	46.69	46.69	46.69	46.69	-0.660%	3	376	+58.706%
2024-03-06	47.00	47.00	47.00	47.00	+0.043%	1	373	+57.660%
2024-03-05	47.14	47.14	46.98	46.98	-8.706%	13	373	+57.727%
2024-03-04	51.46	51.46	51.46	51.46	-10.660%	1	367	+43.995%
2024-02-26	57.60	57.60	57.60	57.60	-1.116%	1	367	+28.646%
2024-02-21	58.25	58.25	58.25	58.25	-1.271%	1	366	+27.210%
2024-02-16	58.60	59.00	58.60	59.00	-3.768%	4	364	+25.593%
2024-02-13	61.31	61.31	61.31	61.31	-1.668%	50	364	+20.861%
2024-02-02	62.35	62.35	62.35	62.35	+3.468%	1	414	+18.845%
2024-02-01	60.26	60.26	60.26	60.26	-15.127%	1	414	+22.967%
2024-01-24	71.00	71.00	71.00	71.00	+1.938%	2	413	+4.366%
2024-01-22	69.74	69.74	69.65	69.65	+3.800%	2	413	+6.389%
2024-01-19	67.10	67.10	67.10	67.10	+13.980%	1	412	+10.432%
2024-01-17	58.61	58.93	58.61	58.87	-2.935%	3	412	+25.871%
2024-01-11	60.83	60.85	60.65	60.65	-0.899%	21	410	+22.176%
2024-01-03	61.20	61.20	61.20	61.20	-12.534%	1	426	+21.078%
2023-12-22	70.33	70.50	69.97	69.97	-4.543%	5	424	+5.903%
2023-12-13	73.51	73.51	73.30	73.30	+5.135%	2	424	+1.091%
2023-12-11	69.60	69.72	69.60	69.72	+6.280%	6	424	+6.282%
2023-11-14	65.60	65.60	65.60	65.60	+3.307%	1	423	+12.957%
2023-11-13	63.50	63.50	63.50	63.50	+3.001%	1	423	+16.693%
2023-11-08	61.65	61.65	61.65	61.65	+6.385%	1	422	+20.195%
2023-11-06	58.01	58.01	57.95	57.95	+5.172%	19	421	+27.869%
2023-11-03	55.10	55.10	55.10	55.10	-3.587%	1	427	+34.483%
2023-11-02	57.15	57.15	57.15	57.15	+7.526%	1	427	+29.659%
2023-11-01	53.15	53.15	53.15	53.15	+2.606%	1	427	+39.417%
2023-10-30	51.80	51.80	51.80	51.80	+4.016%	1	427	+43.050%
2023-10-27	49.80	49.80	49.80	49.80	-9.815%	1	427	+48.795%
2023-10-23	55.22	55.22	55.22	55.22	-3.915%	3	427	+34.191%
2023-10-18	57.47	57.47	57.47	57.47	-3.037%	5	430	+28.937%
2023-10-09	59.27	59.27	59.27	59.27	+5.275%	1	430	+25.021%
2023-10-05	56.30	56.30	56.30	56.30	-1.072%	3	430	+31.616%
2023-09-14	56.75	56.91	56.75	56.91	-7.599%	10	433	+30.206%
2023-09-11	61.59	61.59	61.59	61.59	-4.095%	5	433	+20.312%
2023-09-06	66.21	66.21	64.21	64.22	-6.698%	6	433	+15.385%
2023-08-31	68.83	68.83	68.83	68.83	+16.071%	2	428	+7.657%
2023-08-22	59.80	59.80	59.30	59.30	+3.780%	424	426	+24.958%
2023-08-17	57.13	57.14	57.13	57.14	-7.540%	2	570	+29.681%
2023-08-08	61.80	61.80	61.80	61.80	+2.335%	1	570	+19.903%
2023-08-07	60.45	60.56	59.95	60.39	-5.285%	42	571	+22.702%
2023-08-04	67.00	67.00	63.70	63.76	-14.485%	448	585	+16.217%
2023-07-26	74.47	74.56	74.45	74.56	+2.841%	20	222	-0.617%
2023-07-17	72.50	72.50	72.50	72.50	+3.203%	1	210	+2.207%
2023-07-12	70.25	70.25	70.25	70.25	-3.103%	10	209	+5.480%
2023-07-07	72.50	72.50	72.50	72.50	+0.485%	1	209	+2.207%
2023-07-06	72.15	72.15	72.15	72.15	-1.232%	16	210	+2.703%
2023-06-30	72.30	73.05	72.30	73.05	+3.912%	26	226	+1.437%
2023-06-29	70.30	70.30	70.30	70.30	+3.367%	5	212	+5.405%
2023-06-27	68.00	68.01	68.00	68.01	+1.462%	6	217	+8.955%
2023-06-22	67.01	67.03	66.98	67.03	+3.123%	4	211	+10.548%
2023-06-21	64.95	65.05	64.95	65.00	-1.590%	21	210	+14.000%
2023-06-20	66.28	66.28	66.00	66.05	+2.483%	44	192	+12.188%
2023-06-13	64.45	64.45	64.45	64.45	+1.098%	5	150	+14.973%
2023-06-09	63.75	63.75	63.75	63.75	+0.552%	1	152	+16.235%
2023-06-06	63.40	63.40	63.40	63.40	+2.839%	10	151	+16.877%
2023-06-02	61.65	61.65	61.65	61.65	+0.162%	1	161	+20.195%
2023-05-31	61.55	61.55	61.55	61.55	+9.813%	4	162	+20.390%
2023-05-23	56.05	56.05	56.05	56.05	-3.279%	1	166	+32.203%
2023-05-18	58.01	58.15	57.95	57.95	+2.205%	5	167	+27.869%
2023-05-11	56.37	56.70	56.37	56.70	+1.795%	16	169	+30.688%
2023-05-09	55.70	55.70	55.70	55.70	-2.537%	1	183	+33.034%
2023-05-08	57.00	57.15	57.00	57.15	+0.883%	2	184	+29.659%
2023-05-05	56.65	56.65	56.65	56.65	+11.406%	2	185	+30.803%
2023-05-04	50.85	50.85	50.85	50.85	-5.395%	2	183	+45.723%
2023-05-03	53.75	53.75	53.75	53.75	-0.463%	1	183	+37.860%
2023-05-01	53.80	54.00	53.80	54.00	+3.053%	2	184	+37.222%
2023-04-27	52.00	52.50	52.00	52.40	+0.306%	35	185	+41.412%
2023-04-18	53.00	53.00	52.24	52.24	+3.139%	2	205	+41.845%
2023-04-17	50.65	50.65	50.65	50.65	-1.708%	3	206	+46.298%
2023-04-14	51.53	51.53	51.53	51.53	+4.736%	1	208	+43.800%
2023-04-06	49.20	49.20	49.20	49.20	0.000%	1	208	+50.610%
2023-04-05	49.20	49.20	49.20	49.20	-5.385%	1	208	+50.610%
2023-04-03	51.40	52.00	51.01	52.00	+3.586%	36	207	+42.500%
2023-03-31	50.00	50.20	50.00	50.20	+1.619%	3	191	+47.610%
2023-03-30	49.40	49.40	49.40	49.40	+9.171%	1	191	+50.000%
2023-03-28	45.25	45.25	45.25	45.25	-2.268%	1	192	+63.757%
2023-03-27	46.10	46.30	46.10	46.30	-2.321%	3	191	+60.043%
2023-03-24	46.40	47.45	46.40	47.40	-0.837%	9	190	+56.329%
2023-03-22	48.15	48.15	47.80	47.80	+7.175%	11	191	+55.021%
2023-03-20	44.60	44.60	44.60	44.60	+10.123%	1	191	+66.143%
2023-03-10	40.40	40.53	40.40	40.50	-9.295%	16	192	+82.963%
2023-03-09	44.05	44.65	44.05	44.65	0.000%	5	199	+65.957%
2023-03-06	45.26	46.00	44.65	44.65	+20.027%	16	196	+65.957%
2023-03-02	37.20	37.20	37.20	37.20	-2.999%	2	196	+99.194%
2023-03-01	38.42	38.42	38.35	38.35	-4.933%	20	194	+93.220%
2023-02-28	39.15	40.34	39.15	40.34	+0.976%	4	185	+83.689%
2023-02-27	40.25	40.25	39.95	39.95	+4.499%	5	185	+85.482%
2023-02-24	38.23	38.23	38.23	38.23	-4.113%	1	182	+93.827%
2023-02-23	39.60	39.87	39.60	39.87	-2.351%	7	183	+85.854%
2023-02-22	40.18	40.83	40.18	40.83	-2.786%	2	183	+81.484%
2023-02-17	42.00	42.00	42.00	42.00	-8.696%	1	184	+76.429%
2023-02-16	45.80	46.00	45.80	46.00	+1.657%	2	184	+61.087%
2023-02-15	45.25	45.25	45.25	45.25	+3.075%	1	186	+63.757%
2023-02-13	43.90	43.90	43.90	43.90	+5.150%	1	187	+68.793%
2023-02-10	41.75	41.75	41.75	41.75	+0.602%	5	188	+77.485%
2023-02-09	41.50	41.50	41.50	41.50	-1.190%	1	188	+78.554%
2023-02-08	42.00	42.00	42.00	42.00	-0.285%	1	189	+76.429%
2023-02-06	41.50	42.12	41.50	42.12	-3.571%	46	188	+75.926%
2023-02-03	40.50	44.60	40.50	43.68	+12.548%	17	185	+69.643%
2023-02-02	38.00	39.62	38.00	38.81	+12.656%	16	189	+90.930%
2023-02-01	34.45	34.45	34.45	34.45	-0.289%	3	182	+115.094%
2023-01-31	34.55	34.55	34.55	34.55	-0.404%	1	182	+114.472%
2023-01-30	35.30	35.54	34.69	34.69	-6.446%	17	182	+113.606%
2023-01-27	36.20	37.22	35.96	37.08	+5.611%	33	179	+99.838%
2023-01-26	34.85	35.38	34.70	35.11	+3.784%	10	182	+111.051%
2023-01-25	32.50	33.85	32.50	33.83	-3.343%	15	176	+119.036%
2023-01-24	35.00	35.00	35.00	35.00	+3.428%	11	168	+111.714%
2023-01-23	32.55	35.35	32.55	33.84	+5.453%	7	168	+118.972%
2023-01-20	30.67	32.09	30.67	32.09	+6.967%	19	170	+130.913%
2023-01-19	30.05	30.30	30.00	30.00	-3.226%	5	166	+147.000%
2023-01-18	30.90	31.20	30.90	31.00	-0.990%	13	165	+139.032%
2023-01-17	30.20	31.39	30.20	31.31	+6.136%	23	169	+136.666%
2023-01-13	28.80	30.50	28.80	29.50	-1.667%	45	102	+151.186%
2023-01-12	28.75	30.10	28.75	30.00	+1.351%	10	102	+147.000%
2023-01-11	29.50	29.70	28.77	29.60	+9.467%	15	100	+150.338%
2023-01-10	27.04	27.04	27.04	27.04	-5.455%	2	92	+174.038%
2023-01-09	31.00	31.00	28.60	28.60	+1.779%	33	90	+159.091%
2023-01-06	26.36	28.65	26.36	28.10	+8.494%	15	83	+163.701%
2023-01-05	26.87	27.02	25.90	25.90	-1.894%	9	83	+186.100%
2023-01-04	27.54	28.33	25.92	26.40	0.000%	48	71	+180.682%
2023-01-03	26.65	26.66	25.15	26.40	0.000%	72	72	+180.682%