Dark

AAPL20250620C275
AAPL Jun 20 2025 275.00 Call (AAPL250620C00275000)
option OPRA

EOD

May 15, 2025

0.0700-12.500%(-0.0100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.07	0.08	0.07	0.07	-12.500%	33	8,446	0.000%
2025-05-14	0.09	0.09	0.08	0.08	0.000%	22	8,428	-12.500%
2025-05-13	0.07	0.08	0.06	0.08	+33.333%	90	8,418	-12.500%
2025-05-12	0.08	0.10	0.06	0.06	0.000%	464	8,416	+16.667%
2025-05-09	0.08	0.08	0.06	0.06	-25.000%	810	8,460	+16.667%
2025-05-08	0.07	0.08	0.06	0.08	+14.286%	461	8,118	-12.500%
2025-05-07	0.08	0.08	0.06	0.07	-12.500%	1,411	7,907	0.000%
2025-05-06	0.08	0.08	0.08	0.08	0.000%	10	6,829	-12.500%
2025-05-05	0.09	0.10	0.08	0.08	-33.333%	206	6,829	-12.500%
2025-05-02	0.10	0.12	0.05	0.12	-25.000%	2,756	6,869	-41.667%
2025-05-01	0.17	0.17	0.15	0.16	+23.077%	54	6,477	-56.250%
2025-04-30	0.12	0.13	0.11	0.13	0.000%	38	6,471	-46.154%
2025-04-29	0.13	0.13	0.13	0.13	+8.333%	1	6,485	-46.154%
2025-04-28	0.14	0.14	0.12	0.12	+9.091%	11	6,484	-41.667%
2025-04-25	0.12	0.13	0.11	0.11	-26.667%	6	6,485	-36.364%
2025-04-24	0.13	0.15	0.12	0.15	0.000%	153	6,483	-53.333%
2025-04-23	0.13	0.16	0.13	0.15	+25.000%	8	6,634	-53.333%
2025-04-22	0.12	0.14	0.12	0.12	-7.692%	14	6,635	-41.667%
2025-04-21	0.11	0.13	0.11	0.13	-13.333%	17	6,633	-46.154%
2025-04-17	0.13	0.16	0.13	0.15	+7.143%	59	6,605	-53.333%
2025-04-16	0.16	0.16	0.13	0.14	-12.500%	24	6,605	-50.000%
2025-04-15	0.19	0.19	0.16	0.16	-46.667%	69	6,590	-56.250%
2025-04-14	0.39	0.46	0.30	0.30	-6.250%	121	6,532	-76.667%
2025-04-11	0.28	0.38	0.26	0.32	+39.130%	738	6,534	-78.125%
2025-04-10	0.26	0.27	0.23	0.23	0.000%	16	6,438	-69.565%
2025-04-09	0.20	0.33	0.19	0.23	+27.778%	109	6,429	-69.565%
2025-04-08	0.18	0.19	0.16	0.18	-25.000%	348	6,422	-61.111%
2025-04-07	0.19	0.28	0.19	0.24	0.000%	56	6,596	-70.833%
2025-04-04	0.26	0.28	0.22	0.24	-14.286%	106	6,588	-70.833%
2025-04-03	0.22	0.28	0.20	0.28	-34.884%	467	6,554	-75.000%
2025-04-02	0.42	0.44	0.42	0.43	+10.256%	23	6,751	-83.721%
2025-04-01	0.37	0.40	0.37	0.39	-11.364%	80	6,736	-82.051%
2025-03-31	0.35	0.44	0.35	0.44	+25.714%	71	6,734	-84.091%
2025-03-28	0.40	0.40	0.34	0.35	-30.000%	246	6,733	-80.000%
2025-03-27	0.41	0.50	0.40	0.50	+11.111%	386	6,740	-86.000%
2025-03-26	0.45	0.49	0.45	0.45	-2.174%	38	6,725	-84.444%
2025-03-25	0.41	0.47	0.41	0.46	+15.000%	220	6,728	-84.783%
2025-03-24	0.41	0.43	0.37	0.40	-11.111%	117	6,895	-82.500%
2025-03-21	0.38	0.45	0.35	0.45	+15.385%	466	6,836	-84.444%
2025-03-20	0.39	0.42	0.36	0.39	+2.632%	567	6,798	-82.051%
2025-03-19	0.50	0.53	0.38	0.38	-13.636%	123	7,032	-81.579%
2025-03-18	0.48	0.50	0.42	0.44	-6.383%	47	6,995	-84.091%
2025-03-17	0.49	0.49	0.40	0.47	-4.082%	235	7,002	-85.106%
2025-03-14	0.51	0.53	0.45	0.49	0.000%	932	6,998	-85.714%
2025-03-13	0.62	0.62	0.49	0.49	-16.949%	208	6,813	-85.714%
2025-03-12	0.72	0.82	0.59	0.59	-30.588%	372	6,813	-88.136%
2025-03-11	1.20	1.20	0.80	0.85	-41.379%	648	6,767	-91.765%
2025-03-10	1.69	1.69	1.12	1.45	-37.500%	463	6,756	-95.172%
2025-03-07	2.60	3.00	2.32	2.32	+15.423%	820	6,745	-96.983%
2025-03-06	1.90	2.20	1.90	2.01	+3.608%	33	6,498	-96.517%
2025-03-05	2.14	2.14	1.50	1.94	-11.009%	175	6,499	-96.392%
2025-03-04	2.55	3.00	2.18	2.18	-3.540%	584	6,529	-96.789%
2025-03-03	2.90	2.90	2.26	2.26	-17.818%	88	6,758	-96.903%
2025-02-28	1.98	2.75	1.92	2.75	+21.145%	124	6,750	-97.455%
2025-02-27	2.20	2.81	2.20	2.27	-7.724%	153	6,747	-96.916%
2025-02-26	3.12	3.12	2.46	2.46	-43.187%	59	6,721	-97.154%
2025-02-25	4.35	4.95	3.84	4.33	+6.914%	98	6,705	-98.383%
2025-02-24	3.75	4.37	3.50	4.05	+8.000%	281	6,653	-98.272%
2025-02-21	3.60	4.45	3.60	3.75	+4.167%	406	6,609	-98.133%
2025-02-20	3.65	3.84	3.45	3.60	+2.857%	218	6,539	-98.056%
2025-02-19	3.76	3.83	3.49	3.50	+0.865%	51	6,462	-98.000%
2025-02-18	3.72	3.92	3.30	3.47	-12.152%	126	6,447	-97.983%
2025-02-14	3.30	4.00	3.30	3.95	+17.910%	776	6,417	-98.228%
2025-02-13	2.48	3.47	2.48	3.35	+36.735%	174	6,417	-97.910%
2025-02-12	1.78	2.45	1.76	2.45	+30.319%	41	6,423	-97.143%
2025-02-11	1.55	2.26	1.55	1.88	+44.615%	132	6,416	-96.277%
2025-02-10	1.62	1.62	1.30	1.30	-16.129%	235	6,422	-94.615%
2025-02-07	1.95	1.95	1.55	1.55	-18.421%	116	6,417	-95.484%
2025-02-06	2.11	2.11	1.76	1.90	-6.404%	16	6,425	-96.316%
2025-02-05	1.64	2.03	1.64	2.03	-5.581%	106	6,424	-96.552%
2025-02-04	1.77	2.15	1.72	2.15	+15.591%	2,043	6,398	-96.744%
2025-02-03	2.27	2.27	1.60	1.86	-33.571%	193	4,944	-96.237%
2025-01-31	4.80	4.87	2.55	2.80	-20.000%	972	4,978	-97.500%
2025-01-30	4.00	4.10	3.50	3.50	-13.580%	562	4,931	-98.000%
2025-01-29	3.10	4.05	3.10	4.05	+5.744%	1,069	4,927	-98.272%
2025-01-28	2.58	4.19	2.58	3.83	+60.924%	422	4,766	-98.172%
2025-01-27	1.94	2.65	1.70	2.38	+53.548%	668	4,819	-97.059%
2025-01-24	1.69	1.69	1.48	1.55	+1.974%	142	5,148	-95.484%
2025-01-23	1.69	1.90	1.50	1.52	-4.403%	409	5,140	-95.395%
2025-01-22	1.15	1.59	1.15	1.59	+23.256%	110	4,820	-95.597%
2025-01-21	1.53	1.55	1.17	1.29	-38.571%	532	4,807	-94.574%
2025-01-17	2.19	2.19	1.95	2.10	-1.408%	1,732	4,470	-96.667%
2025-01-16	3.05	3.05	2.10	2.13	-34.056%	197	4,470	-96.714%
2025-01-15	3.16	3.33	3.16	3.23	+12.153%	49	4,552	-97.833%
2025-01-14	3.09	3.20	2.81	2.88	-3.679%	3,135	4,544	-97.569%
2025-01-13	3.02	3.07	2.60	2.99	-14.571%	354	5,397	-97.659%
2025-01-10	3.92	3.92	3.10	3.50	-27.083%	8,900	5,347	-98.000%
2025-01-08	4.56	5.05	4.35	4.80	+0.209%	641	2,849	-98.542%
2025-01-07	5.00	5.49	4.65	4.79	-11.296%	518	2,849	-98.539%
2025-01-06	5.55	6.00	5.21	5.40	+6.931%	416	2,648	-98.704%
2025-01-03	5.08	5.20	4.90	5.05	-5.431%	1,030	2,407	-98.614%
2025-01-02	6.90	6.90	5.14	5.34	-29.272%	153	2,226	-98.689%
2024-12-31	8.07	8.07	7.19	7.55	-9.581%	270	2,127	-99.073%
2024-12-30	8.55	8.75	8.10	8.35	-11.640%	1,294	2,127	-99.162%
2024-12-27	10.85	10.86	8.92	9.45	-16.223%	456	2,777	-99.259%
2024-12-26	11.51	11.52	10.80	11.28	+6.115%	111	2,645	-99.379%
2024-12-24	10.30	10.67	10.16	10.63	+10.960%	443	2,455	-99.341%
2024-12-23	10.02	10.10	9.25	9.58	-1.135%	347	2,455	-99.269%
2024-12-20	7.85	9.75	7.78	9.69	+7.667%	214	2,315	-99.278%
2024-12-19	8.15	9.35	8.00	9.00	-1.316%	84	2,212	-99.222%
2024-12-18	9.65	10.13	9.12	9.12	-7.128%	60	2,142	-99.232%
2024-12-17	8.95	9.95	8.95	9.82	+12.229%	1,122	2,089	-99.287%
2024-12-16	8.45	8.82	8.40	8.75	0.000%	1,028	1,021	-99.200%