Dark

AAPL20250815C180
AAPL Aug 15 2025 180.00 Call (AAPL250815C00180000)
option OPRA

EOD

May 21, 2025

28.48-9.270%(-2.91)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	30.86	32.00	28.00	28.48	-9.270%	74	1,012	0.000%
2025-05-20	32.85	32.85	30.80	31.39	-3.415%	4	971	-9.270%
2025-05-19	31.80	32.50	31.40	32.50	-7.932%	17	970	-12.369%
2025-05-15	36.62	36.62	35.29	35.30	-4.543%	4	963	-19.320%
2025-05-14	38.00	38.21	36.98	36.98	-2.169%	101	962	-22.985%
2025-05-13	35.00	37.80	35.00	37.80	+5.587%	6	914	-24.656%
2025-05-12	33.40	35.80	33.10	35.80	+34.586%	99	914	-20.447%
2025-05-09	27.14	27.55	26.11	26.60	-2.920%	20	993	+7.068%
2025-05-08	25.00	27.40	25.00	27.40	+11.382%	7	994	+3.942%
2025-05-07	23.64	24.60	23.60	24.60	-9.057%	4	994	+15.772%
2025-05-06	26.54	27.05	26.30	27.05	0.000%	12	995	+5.287%
2025-05-05	30.15	30.15	27.05	27.05	-12.742%	325	1,001	+5.287%
2025-05-02	32.85	32.86	30.38	31.00	-20.513%	62	975	-8.129%
2025-05-01	38.00	39.21	38.00	39.00	+4.278%	8	970	-26.974%
2025-04-30	34.75	37.40	34.75	37.40	-1.579%	3	969	-23.850%
2025-04-29	35.80	38.15	35.80	38.00	+5.409%	68	966	-25.053%
2025-04-28	36.77	36.95	35.80	36.05	+1.264%	10	903	-20.999%
2025-04-25	35.20	35.60	35.20	35.60	+1.136%	10	908	-20.000%
2025-04-24	34.35	35.20	34.35	35.20	+4.762%	12	907	-19.091%
2025-04-23	35.00	35.00	33.00	33.60	+13.246%	8	907	-15.238%
2025-04-22	29.05	30.20	29.05	29.67	+19.637%	19	911	-4.011%
2025-04-21	24.43	24.80	23.93	24.80	-12.921%	48	914	+14.839%
2025-04-17	27.90	28.75	27.90	28.48	+11.250%	18	926	0.000%
2025-04-16	29.88	30.40	25.60	25.60	-19.115%	51	926	+11.250%
2025-04-15	30.50	32.65	30.50	31.65	-10.719%	18	905	-10.016%
2025-04-14	40.28	40.85	33.00	35.45	+15.661%	110	902	-19.661%
2025-04-11	24.15	30.86	24.15	30.65	+13.941%	106	866	-7.080%
2025-04-10	25.05	26.90	22.00	26.90	-11.221%	105	850	+5.874%
2025-04-09	18.69	30.30	17.90	30.30	+89.139%	547	782	-6.007%
2025-04-08	21.30	22.80	14.75	16.02	-13.405%	194	379	+77.778%
2025-04-07	18.50	21.20	17.50	18.50	-24.335%	525	296	+53.946%
2025-04-04	27.70	28.90	24.45	24.45	-23.713%	27	245	+16.483%
2025-04-03	32.50	34.75	32.00	32.05	-31.075%	77	246	-11.139%
2025-03-31	43.70	46.50	43.70	46.50	+3.841%	82	254	-38.753%
2025-03-28	44.83	44.83	44.78	44.78	-7.955%	6	186	-36.400%
2025-03-26	48.50	48.65	48.50	48.65	+0.517%	2	186	-41.459%
2025-03-25	48.90	48.90	48.40	48.40	+7.103%	16	184	-41.157%
2025-03-24	45.19	45.19	45.19	45.19	+8.110%	1	169	-36.977%
2025-03-21	40.00	41.90	40.00	41.80	-0.096%	68	169	-31.866%
2025-03-19	41.84	41.84	41.84	41.84	+3.488%	1	144	-31.931%
2025-03-14	40.90	40.90	40.43	40.43	+1.481%	16	143	-29.557%
2025-03-13	44.00	44.00	39.84	39.84	-8.791%	8	140	-28.514%
2025-03-12	43.67	43.68	43.67	43.68	-6.165%	3	140	-34.799%
2025-03-11	48.98	48.98	46.55	46.55	-11.921%	5	139	-38.818%
2025-03-10	53.05	53.05	52.85	52.85	-18.692%	9	140	-46.112%
2025-03-07	65.00	65.00	65.00	65.00	+4.923%	46	140	-56.185%
2025-03-06	61.95	61.95	61.95	61.95	+8.722%	6	134	-54.027%
2025-03-05	56.98	56.98	56.98	56.98	-8.759%	2	134	-50.018%
2025-03-04	62.45	62.45	62.45	62.45	-2.452%	1	132	-54.396%
2025-02-28	62.60	64.02	62.60	64.02	-13.661%	4	132	-55.514%
2025-02-25	73.50	74.15	73.50	74.15	+1.840%	21	131	-61.591%
2025-02-24	72.81	72.81	72.81	72.81	+2.175%	1	131	-60.884%
2025-02-20	70.80	71.26	70.80	71.26	+3.007%	2	130	-60.034%
2025-02-14	69.18	69.18	69.18	69.18	+4.929%	6	127	-58.832%
2025-02-13	65.83	65.93	65.83	65.93	+11.180%	2	126	-56.803%
2025-02-11	59.30	59.30	59.30	59.30	+1.368%	1	126	-51.973%
2025-02-04	55.90	58.50	55.90	58.50	+9.244%	4	126	-51.316%
2025-02-03	53.60	53.60	53.55	53.55	-17.425%	2	126	-46.816%
2025-01-29	64.95	64.95	64.80	64.85	+5.705%	72	125	-56.083%
2025-01-28	61.35	61.35	61.35	61.35	+9.554%	1	104	-53.578%
2025-01-27	56.00	56.00	56.00	56.00	+10.236%	1	104	-49.143%
2025-01-24	50.80	50.80	50.80	50.80	+0.874%	2	104	-43.937%
2025-01-23	50.36	50.36	50.36	50.36	+0.619%	2	103	-43.447%
2025-01-22	50.05	50.05	50.05	50.05	+1.935%	1	101	-43.097%
2025-01-21	48.20	49.10	48.20	49.10	-13.327%	3	100	-41.996%
2025-01-17	56.65	56.65	56.65	56.65	-6.672%	4	95	-49.726%
2025-01-16	60.70	60.70	60.70	60.70	+4.745%	15	95	-53.081%
2025-01-13	57.95	57.95	57.95	57.95	-5.879%	1	95	-50.854%
2025-01-10	64.40	64.40	61.57	61.57	-26.006%	10	94	-53.744%
2024-12-27	83.21	83.21	83.21	83.21	-2.564%	2	93	-65.773%
2024-12-26	85.40	85.40	85.40	85.40	+5.172%	1	92	-66.651%
2024-12-23	81.20	81.20	81.20	81.20	+4.774%	1	92	-64.926%
2024-12-16	77.50	77.50	77.50	77.50	+11.833%	1	92	-63.252%
2024-12-03	69.30	69.30	69.30	69.30	+10.035%	1	92	-58.903%
2024-11-27	62.98	62.98	62.98	62.98	-0.741%	1	92	-54.779%
2024-11-26	63.45	63.45	63.45	63.45	+8.184%	1	92	-55.114%
2024-11-22	58.65	58.65	58.65	58.65	+1.471%	2	92	-51.441%
2024-11-21	57.80	57.80	57.80	57.80	+0.173%	18	74	-50.727%
2024-11-20	57.70	57.70	57.70	57.70	+0.786%	1	74	-50.641%
2024-11-19	57.25	57.25	57.25	57.25	+8.634%	19	73	-50.253%
2024-11-11	52.70	52.70	52.70	52.70	-4.460%	1	54	-45.958%
2024-11-07	55.16	55.16	55.16	55.16	+3.103%	1	54	-48.368%
2024-11-06	53.50	53.50	53.50	53.50	+2.002%	1	54	-46.766%
2024-11-04	52.45	52.45	52.45	52.45	-4.113%	4	54	-45.701%
2024-11-01	54.70	54.70	54.70	54.70	-5.965%	50	50	-47.934%
2024-10-31	58.17	58.17	58.17	58.17	-8.552%	1	25	-51.040%
2024-10-23	63.61	63.61	63.61	63.61	-0.919%	1	24	-55.227%
2024-10-15	64.20	64.20	64.20	64.20	+17.153%	1	25	-55.639%
2024-10-07	54.80	54.80	54.80	54.80	-5.272%	1	24	-48.029%
2024-09-26	57.85	57.85	57.85	57.85	+3.304%	2	24	-50.769%
2024-09-25	56.00	56.00	56.00	56.00	-8.706%	1	24	-49.143%
2024-09-20	61.34	61.34	61.34	61.34	+27.925%	20	24	-53.570%
2024-09-17	47.95	47.95	47.95	47.95	-1.439%	1	14	-40.605%
2024-09-16	48.65	48.65	48.65	48.65	-11.044%	1	14	-41.459%
2024-09-13	55.26	55.26	54.69	54.69	+3.189%	6	13	-47.925%
2024-09-12	53.00	53.00	53.00	53.00	-1.119%	1	16	-46.264%
2024-09-11	53.60	53.60	53.60	53.60	+0.752%	1	16	-46.866%
2024-09-10	53.20	53.20	53.20	53.20	+4.724%	2	16	-46.466%
2024-09-09	50.80	50.80	50.80	50.80	-9.009%	1	16	-43.937%
2024-09-05	56.42	56.42	55.83	55.83	+4.944%	2	15	-48.988%
2024-09-04	53.00	53.20	52.60	53.20	-1.335%	3	13	-46.466%
2024-09-03	53.92	53.92	53.92	53.92	-15.618%	1	13	-47.181%
2024-08-29	63.90	63.90	63.90	63.90	+6.500%	1	12	-55.430%
2024-08-27	60.00	60.00	60.00	60.00	+1.868%	1	12	-52.533%
2024-08-20	59.20	59.20	58.90	58.90	+2.990%	6	12	-51.647%
2024-08-19	57.19	57.19	57.19	57.19	-2.406%	2	18	-50.201%
2024-08-16	57.00	58.60	57.00	58.60	+8.018%	24	17	-51.399%
2024-08-13	54.25	54.25	54.25	54.25	+8.500%	1	17	-47.502%
2024-08-09	50.30	50.34	50.00	50.00	+17.925%	22	16	-43.040%
2024-08-06	42.40	42.40	42.40	42.40	-7.545%	2	5	-32.830%
2024-08-05	45.86	45.86	45.86	45.86	0.000%	8	0	-37.898%