Dark

AAPL20250620C320
AAPL Jun 20 2025 320.00 Call (AAPL250620C00320000)
option OPRA

EOD

May 15, 2025

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.02	0.02	0.000%	2	6,949	0.000%
2025-05-14	0.02	0.02	0.02	0.02	+100.000%	45	6,947	0.000%
2025-05-13	0.02	0.02	0.01	0.01	0.000%	30	6,984	+100.000%
2025-05-12	0.02	0.02	0.01	0.01	0.000%	41	6,973	+100.000%
2025-05-09	0.01	0.01	0.01	0.01	-50.000%	44	6,958	+100.000%
2025-05-08	0.01	0.02	0.01	0.02	0.000%	13	6,958	0.000%
2025-05-07	0.02	0.02	0.02	0.02	0.000%	2	6,957	0.000%
2025-05-06	0.02	0.02	0.02	0.02	-33.333%	18	6,956	0.000%
2025-05-02	0.03	0.03	0.02	0.03	-25.000%	2,622	6,946	-33.333%
2025-05-01	0.04	0.04	0.04	0.04	+100.000%	11	5,961	-50.000%
2025-04-29	0.02	0.02	0.02	0.02	-60.000%	1	5,963	0.000%
2025-04-24	0.04	0.05	0.03	0.05	+150.000%	28	5,963	-60.000%
2025-04-22	0.03	0.03	0.02	0.02	-33.333%	302	5,954	0.000%
2025-04-21	0.03	0.03	0.03	0.03	-25.000%	3	5,773	-33.333%
2025-04-17	0.04	0.04	0.04	0.04	0.000%	1	5,774	-50.000%
2025-04-16	0.06	0.06	0.04	0.04	-50.000%	21	5,774	-50.000%
2025-04-14	0.10	0.11	0.08	0.08	-20.000%	12	5,792	-75.000%
2025-04-11	0.09	0.10	0.09	0.10	+25.000%	30	5,784	-80.000%
2025-04-10	0.08	0.08	0.08	0.08	0.000%	2	5,770	-75.000%
2025-04-09	0.07	0.08	0.05	0.08	+60.000%	96	5,770	-75.000%
2025-04-08	0.05	0.05	0.05	0.05	-16.667%	2	5,782	-60.000%
2025-04-07	0.04	0.06	0.04	0.06	0.000%	101	5,782	-66.667%
2025-04-04	0.03	0.06	0.03	0.06	0.000%	166	5,759	-66.667%
2025-04-03	0.06	0.06	0.06	0.06	0.000%	11	5,814	-66.667%
2025-04-02	0.06	0.06	0.06	0.06	+20.000%	10	5,814	-66.667%
2025-03-31	0.05	0.05	0.05	0.05	-37.500%	1	5,814	-60.000%
2025-03-27	0.08	0.08	0.08	0.08	+14.286%	1	5,815	-75.000%
2025-03-26	0.06	0.07	0.05	0.07	-12.500%	13	5,814	-71.429%
2025-03-24	0.09	0.09	0.08	0.08	-11.111%	7	5,820	-75.000%
2025-03-21	0.10	0.10	0.09	0.09	0.000%	112	5,813	-77.778%
2025-03-20	0.08	0.09	0.08	0.09	0.000%	11	5,833	-77.778%
2025-03-18	0.09	0.09	0.09	0.09	-10.000%	5	5,834	-77.778%
2025-03-14	0.11	0.11	0.10	0.10	0.000%	110	5,834	-80.000%
2025-03-13	0.09	0.10	0.09	0.10	+11.111%	17	5,828	-80.000%
2025-03-12	0.09	0.09	0.09	0.09	-18.182%	2	5,828	-77.778%
2025-03-11	0.11	0.11	0.11	0.11	-26.667%	1	5,828	-81.818%
2025-03-10	0.13	0.15	0.11	0.15	-21.053%	27	5,827	-86.667%
2025-03-07	0.22	0.23	0.18	0.19	+11.765%	24	5,815	-89.474%
2025-03-05	0.18	0.18	0.15	0.17	-19.048%	81	5,810	-88.235%
2025-03-04	0.21	0.21	0.21	0.21	+5.000%	4	5,803	-90.476%
2025-03-03	0.20	0.20	0.20	0.20	0.000%	12	5,803	-90.000%
2025-02-28	0.17	0.20	0.17	0.20	+5.263%	16	5,791	-90.000%
2025-02-27	0.16	0.19	0.16	0.19	-9.524%	4	5,791	-89.474%
2025-02-26	0.23	0.23	0.21	0.21	-44.737%	3	5,792	-90.476%
2025-02-25	0.39	0.39	0.32	0.38	+15.152%	5	5,795	-94.737%
2025-02-24	0.32	0.35	0.32	0.33	+3.125%	98	5,795	-93.939%
2025-02-21	0.33	0.39	0.31	0.32	0.000%	216	5,798	-93.750%
2025-02-20	0.33	0.34	0.32	0.32	-8.571%	3	5,851	-93.750%
2025-02-19	0.35	0.36	0.34	0.35	+2.941%	308	5,852	-94.286%
2025-02-18	0.35	0.37	0.32	0.34	-10.526%	66	6,133	-94.118%
2025-02-14	0.34	0.40	0.34	0.38	+11.765%	58	6,132	-94.737%
2025-02-13	0.26	0.36	0.25	0.34	+47.826%	64	6,147	-94.118%
2025-02-12	0.21	0.23	0.21	0.23	+15.000%	7	6,147	-91.304%
2025-02-11	0.23	0.25	0.20	0.20	+17.647%	33	6,141	-90.000%
2025-02-10	0.17	0.19	0.17	0.17	-15.000%	44	6,128	-88.235%
2025-02-07	0.23	0.23	0.19	0.20	-20.000%	328	6,112	-90.000%
2025-02-05	0.24	0.25	0.23	0.25	0.000%	153	6,075	-92.000%
2025-02-04	0.24	0.25	0.24	0.25	-3.846%	4	6,194	-92.000%
2025-02-03	0.30	0.30	0.24	0.26	-23.529%	138	6,196	-92.308%
2025-01-31	0.60	0.60	0.32	0.34	-24.444%	602	6,173	-94.118%
2025-01-30	0.53	0.54	0.45	0.45	-19.643%	60	6,249	-95.556%
2025-01-29	0.46	0.56	0.46	0.56	-3.448%	121	6,265	-96.429%
2025-01-28	0.42	0.65	0.42	0.58	+61.111%	152	6,328	-96.552%
2025-01-27	0.29	0.39	0.29	0.36	+38.462%	11	6,343	-94.444%
2025-01-24	0.26	0.26	0.26	0.26	-3.704%	40	6,343	-92.308%
2025-01-23	0.30	0.30	0.27	0.27	-6.897%	29	6,323	-92.593%
2025-01-22	0.20	0.29	0.20	0.29	+31.818%	322	6,308	-93.103%
2025-01-21	0.24	0.24	0.18	0.22	-15.385%	59	6,191	-90.909%
2025-01-17	0.29	0.29	0.26	0.26	-7.143%	26	6,187	-92.308%
2025-01-16	0.38	0.38	0.27	0.28	-33.333%	41	6,187	-92.857%
2025-01-15	0.40	0.44	0.40	0.42	+5.000%	16	6,191	-95.238%
2025-01-14	0.39	0.40	0.39	0.40	-2.439%	8	6,194	-95.000%
2025-01-13	0.37	0.41	0.37	0.41	-8.889%	13	6,194	-95.122%
2025-01-10	0.51	0.51	0.42	0.45	-23.729%	84	6,181	-95.556%
2025-01-08	0.60	0.62	0.58	0.59	-4.839%	170	6,153	-96.610%
2025-01-07	0.69	0.74	0.62	0.62	-15.068%	248	6,153	-96.774%
2025-01-06	0.75	0.83	0.68	0.73	+5.797%	230	5,916	-97.260%
2025-01-03	0.72	0.72	0.66	0.69	-6.757%	188	5,919	-97.101%
2025-01-02	0.80	0.83	0.72	0.74	-32.110%	230	5,973	-97.297%
2024-12-31	1.19	1.19	1.09	1.09	-14.844%	60	5,794	-98.165%
2024-12-30	1.33	1.50	1.25	1.28	-16.340%	50	5,794	-98.438%
2024-12-27	1.67	1.67	1.47	1.53	-21.538%	132	5,799	-98.693%
2024-12-26	1.80	2.00	1.80	1.95	+13.372%	119	5,742	-98.974%
2024-12-24	1.78	1.78	1.69	1.72	+12.418%	15	5,700	-98.837%
2024-12-23	1.77	1.77	1.53	1.53	-7.831%	122	5,700	-98.693%
2024-12-20	1.40	1.74	1.40	1.66	-4.046%	26	5,653	-98.795%
2024-12-19	1.59	1.73	1.53	1.73	+4.217%	12	5,650	-98.844%
2024-12-18	1.79	2.00	1.66	1.66	-10.270%	455	5,648	-98.795%
2024-12-17	1.58	1.91	1.58	1.85	+15.625%	224	5,658	-98.919%
2024-12-16	1.45	1.62	1.37	1.60	+15.942%	76	5,513	-98.750%
2024-12-13	1.39	1.39	1.25	1.38	0.000%	194	5,513	-98.551%
2024-12-12	1.27	1.38	1.24	1.38	+2.222%	139	5,503	-98.551%
2024-12-11	1.35	1.35	1.35	1.35	-2.878%	35	5,454	-98.519%
2024-12-10	1.39	1.39	1.24	1.39	+4.511%	307	5,449	-98.561%
2024-12-09	1.04	1.41	1.04	1.33	+35.714%	156	5,562	-98.496%
2024-12-06	1.05	1.10	0.97	0.98	-8.411%	356	5,616	-97.959%
2024-12-05	1.10	1.10	1.02	1.07	+1.905%	44	5,604	-98.131%
2024-12-04	1.10	1.15	0.96	1.05	0.000%	126	5,592	-98.095%
2024-12-03	0.89	1.06	0.89	1.05	+16.667%	199	5,596	-98.095%
2024-12-02	0.85	0.95	0.85	0.90	+13.924%	235	5,668	-97.778%
2024-11-29	0.72	0.80	0.72	0.79	+6.757%	38	5,655	-97.468%
2024-11-27	0.68	0.74	0.67	0.74	+2.778%	44	5,675	-97.297%
2024-11-26	0.70	0.72	0.66	0.72	+9.091%	127	5,675	-97.222%
2024-11-25	0.69	0.69	0.57	0.66	0.000%	241	5,707	-96.970%
2024-11-22	0.66	0.66	0.66	0.66	+6.452%	4	5,532	-96.970%
2024-11-21	0.62	0.66	0.62	0.62	-3.125%	14	5,532	-96.774%
2024-11-20	0.62	0.66	0.61	0.64	-1.538%	25	5,529	-96.875%
2024-11-19	0.67	0.69	0.65	0.65	0.000%	116	5,509	-96.923%
2024-11-18	0.65	0.68	0.64	0.65	+6.557%	24	5,615	-96.923%
2024-11-15	0.62	0.62	0.59	0.61	-10.294%	56	5,625	-96.721%
2024-11-14	0.60	0.68	0.60	0.68	+13.333%	105	5,629	-97.059%
2024-11-13	0.56	0.62	0.56	0.60	+7.143%	137	5,577	-96.667%
2024-11-12	0.57	0.57	0.56	0.56	+3.704%	6	5,515	-96.429%
2024-11-11	0.53	0.54	0.52	0.54	-8.475%	242	5,514	-96.296%
2024-11-08	0.60	0.60	0.57	0.59	0.000%	54	5,510	-96.610%
2024-11-07	0.57	0.60	0.57	0.59	+15.686%	12	5,501	-96.610%
2024-11-06	0.59	0.59	0.51	0.51	-19.048%	8	5,496	-96.078%
2024-11-04	0.56	0.63	0.55	0.63	0.000%	17	5,492	-96.825%
2024-11-01	0.73	0.73	0.59	0.63	-25.882%	72	5,487	-96.825%
2024-10-31	0.98	0.98	0.85	0.85	-13.265%	207	5,468	-97.647%
2024-10-30	1.11	1.11	0.97	0.98	-11.712%	91	5,582	-97.959%
2024-10-29	1.08	1.11	1.08	1.11	-5.128%	34	5,555	-98.198%
2024-10-28	1.13	1.17	1.07	1.17	+12.500%	42	5,527	-98.291%
2024-10-25	1.02	1.05	1.02	1.04	+5.051%	12	5,528	-98.077%
2024-10-24	0.92	0.99	0.92	0.99	+2.062%	75	5,527	-97.980%
2024-10-23	1.12	1.14	0.91	0.97	-17.094%	244	5,541	-97.938%
2024-10-22	1.17	1.17	1.09	1.17	-4.098%	19	5,539	-98.291%
2024-10-21	1.21	1.25	1.20	1.22	+2.521%	26	5,534	-98.361%
2024-10-18	1.18	1.21	1.17	1.19	+10.185%	108	5,540	-98.319%
2024-10-17	1.07	1.10	1.07	1.08	-4.425%	71	5,538	-98.148%
2024-10-16	1.18	1.18	1.04	1.13	-10.317%	36	5,508	-98.230%
2024-10-15	1.30	1.49	1.26	1.26	+21.154%	63	5,491	-98.413%
2024-10-14	0.97	1.04	0.95	1.04	+15.556%	28	5,516	-98.077%
2024-10-11	0.94	0.94	0.90	0.90	-7.216%	48	5,541	-97.778%
2024-10-10	0.95	0.97	0.95	0.97	-1.020%	2	5,541	-97.938%
2024-10-09	0.88	0.98	0.88	0.98	+16.667%	18	5,540	-97.959%
2024-10-08	0.85	0.85	0.84	0.84	+5.000%	11	5,539	-97.619%
2024-10-07	0.83	0.83	0.77	0.80	-6.977%	17	5,549	-97.500%
2024-10-04	1.03	1.03	0.83	0.86	+1.176%	164	5,560	-97.674%
2024-10-03	0.85	0.85	0.85	0.85	-14.141%	105	5,520	-97.647%
2024-10-02	0.93	1.01	0.93	0.99	0.000%	105	5,625	-97.980%
2024-10-01	1.19	1.19	0.98	0.99	-22.047%	180	5,525	-97.980%
2024-09-30	1.28	1.33	1.25	1.27	+20.952%	46	5,511	-98.425%
2024-09-27	1.05	1.05	1.05	1.05	+2.941%	14	5,551	-98.095%
2024-09-26	1.03	1.03	1.01	1.02	+8.511%	19	5,549	-98.039%
2024-09-25	0.94	0.94	0.87	0.94	-5.051%	876	5,567	-97.872%
2024-09-24	1.05	1.08	0.99	0.99	-4.808%	115	5,870	-97.980%
2024-09-23	1.00	1.04	1.00	1.04	-10.345%	57	5,874	-98.077%
2024-09-20	1.28	1.37	1.16	1.16	-5.691%	130	5,924	-98.276%
2024-09-19	1.05	1.25	1.05	1.23	+48.193%	107	5,961	-98.374%
2024-09-18	0.89	0.90	0.83	0.83	+13.699%	88	5,992	-97.590%
2024-09-17	0.72	0.75	0.71	0.73	-5.195%	103	6,068	-97.260%
2024-09-16	0.79	0.81	0.74	0.77	-25.243%	83	6,013	-97.403%
2024-09-13	1.05	1.06	1.03	1.03	-10.435%	102	5,966	-98.058%
2024-09-12	1.05	1.15	1.04	1.15	+9.524%	48	5,915	-98.261%
2024-09-11	1.07	1.07	1.05	1.05	-3.670%	50	5,899	-98.095%
2024-09-10	0.97	1.09	0.95	1.09	-1.802%	71	5,899	-98.165%
2024-09-09	1.19	1.19	1.00	1.11	-15.267%	232	5,897	-98.198%
2024-09-06	1.31	1.31	1.31	1.31	-3.676%	8	5,887	-98.473%
2024-09-05	1.29	1.36	1.29	1.36	+13.333%	147	5,884	-98.529%
2024-09-04	1.26	1.26	1.06	1.20	-4.000%	27	5,949	-98.333%
2024-09-03	1.34	1.34	1.20	1.25	-17.763%	19	5,932	-98.400%
2024-08-30	1.65	1.65	1.47	1.52	-11.628%	84	5,926	-98.684%
2024-08-29	1.65	1.86	1.65	1.72	+19.444%	512	5,926	-98.837%
2024-08-28	1.50	1.50	1.41	1.44	-4.636%	85	5,547	-98.611%
2024-08-27	1.51	1.51	1.51	1.51	+12.687%	1	5,525	-98.675%
2024-08-26	1.33	1.35	1.22	1.34	-4.286%	5	5,525	-98.507%
2024-08-23	1.48	1.51	1.35	1.40	0.000%	4,030	5,523	-98.571%
2024-08-22	1.55	1.55	1.40	1.40	-3.448%	5	6,241	-98.571%
2024-08-21	1.45	1.45	1.45	1.45	+2.113%	4	6,241	-98.621%
2024-08-20	1.39	1.44	1.37	1.42	+4.412%	5	6,239	-98.592%
2024-08-19	1.44	1.44	1.28	1.36	-4.225%	26	6,236	-98.529%
2024-08-16	1.34	1.45	1.34	1.42	+7.576%	28	6,229	-98.592%
2024-08-15	1.33	1.33	1.32	1.32	+9.091%	3	6,223	-98.485%
2024-08-14	1.21	1.26	1.20	1.21	-0.820%	131	6,222	-98.347%
2024-08-13	1.20	1.29	1.20	1.22	+7.965%	650	6,111	-98.361%
2024-08-12	1.13	1.13	1.13	1.13	+2.727%	1	6,560	-98.230%
2024-08-09	1.03	1.10	1.03	1.10	0.000%	76	6,559	-98.182%
2024-08-08	1.06	1.18	1.03	1.10	+2.804%	523	6,553	-98.182%
2024-08-07	0.86	1.12	0.86	1.07	+24.419%	2,761	6,984	-98.131%
2024-08-06	0.88	0.90	0.86	0.86	-22.523%	508	5,576	-97.674%
2024-08-05	1.76	1.76	1.10	1.11	-49.545%	20	5,521	-98.198%
2024-08-02	1.65	2.25	1.65	2.20	+35.802%	1,844	5,520	-99.091%
2024-08-01	1.71	1.75	1.55	1.62	-10.000%	1,995	5,049	-98.765%
2024-07-31	1.87	1.88	1.74	1.80	+13.924%	1,911	5,403	-98.889%
2024-07-30	1.66	1.66	1.51	1.58	-3.067%	25	3,583	-98.734%
2024-07-29	1.73	1.73	1.63	1.63	-8.427%	2	3,594	-98.773%
2024-07-26	1.90	1.90	1.71	1.78	-11.443%	618	3,594	-98.876%
2024-07-25	1.86	2.02	1.86	2.01	+0.500%	34	3,638	-99.005%
2024-07-24	2.54	2.54	1.96	2.00	-21.260%	35	3,642	-99.000%
2024-07-23	2.33	2.62	2.33	2.54	0.000%	64	3,626	-99.213%
2024-07-22	2.80	2.80	2.46	2.54	+0.395%	10	3,583	-99.213%
2024-07-19	2.73	2.73	2.53	2.53	-4.887%	25	3,580	-99.209%
2024-07-18	3.05	3.05	2.55	2.66	-19.394%	437	3,577	-99.248%
2024-07-17	3.30	3.33	3.19	3.30	-16.031%	526	3,594	-99.394%
2024-07-16	4.05	4.05	3.85	3.93	-4.612%	155	3,180	-99.491%
2024-07-15	4.17	4.25	4.00	4.12	+14.444%	131	3,180	-99.515%
2024-07-12	3.35	3.66	3.35	3.60	+10.429%	24	3,207	-99.444%
2024-07-11	3.51	3.60	2.96	3.26	-14.211%	90	3,205	-99.387%
2024-07-10	3.35	3.80	3.35	3.80	+20.635%	288	3,210	-99.474%
2024-07-09	3.20	3.20	3.10	3.15	+3.279%	112	3,135	-99.365%
2024-07-08	3.18	3.19	2.75	3.05	+2.349%	90	3,151	-99.344%
2024-07-05	2.55	3.00	2.55	2.98	+21.138%	2,868	3,102	-99.329%
2024-07-03	2.50	2.51	2.34	2.46	+2.500%	53	2,775	-99.187%
2024-07-02	2.20	2.50	2.20	2.40	+11.628%	2,252	2,775	-99.167%
2024-07-01	1.85	2.15	1.82	2.15	+15.591%	18	1,109	-99.070%
2024-06-28	2.00	2.00	1.75	1.86	-6.061%	39	1,108	-98.925%
2024-06-27	2.07	2.07	1.95	1.98	+1.538%	5	1,109	-98.990%
2024-06-26	1.80	2.00	1.80	1.95	+18.902%	139	1,108	-98.974%
2024-06-25	1.75	1.75	1.64	1.64	-1.796%	88	1,061	-98.780%
2024-06-24	1.67	1.67	1.67	1.67	-4.571%	38	998	-98.802%
2024-06-21	1.93	1.99	1.75	1.75	-11.168%	432	964	-98.857%
2024-06-20	2.24	2.24	1.94	1.97	-13.596%	319	771	-98.985%
2024-06-18	2.33	2.45	2.23	2.28	+5.069%	481	399	-99.123%
2024-06-17	1.48	2.33	1.48	2.17	+50.694%	412	399	-99.078%
2024-06-14	1.60	1.60	1.40	1.44	0.000%	32	0	-98.611%