Dark

AAPL20250815C200
AAPL Aug 15 2025 200.00 Call (AAPL250815C00200000)
option OPRA

EOD

May 21, 2025

14.95-11.276%(-1.90)527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	16.00	16.98	14.20	14.95	-11.276%	527	3,004	0.000%
2025-05-20	18.08	18.08	16.10	16.85	-6.957%	303	2,948	-11.276%
2025-05-19	17.25	18.40	15.85	18.11	-10.169%	348	2,986	-17.449%
2025-05-16	20.40	20.40	19.33	20.16	+1.870%	30	2,977	-25.843%
2025-05-15	21.10	21.20	19.57	19.79	-5.311%	140	2,977	-24.457%
2025-05-14	21.40	22.00	20.40	20.90	-2.564%	57	2,978	-28.469%
2025-05-13	20.00	21.75	18.85	21.45	+8.060%	194	2,975	-30.303%
2025-05-12	20.80	20.80	17.70	19.85	+50.379%	564	2,985	-24.685%
2025-05-09	14.15	14.31	12.90	13.20	+1.931%	870	3,094	+13.258%
2025-05-08	13.30	14.16	11.80	12.95	+1.569%	522	2,975	+15.444%
2025-05-07	14.25	14.25	11.45	12.75	-8.602%	739	3,032	+17.255%
2025-05-06	13.70	14.80	13.40	13.95	-1.204%	470	2,764	+7.168%
2025-05-05	16.50	16.70	14.00	14.12	-19.360%	771	2,716	+5.878%
2025-05-02	18.25	18.45	16.00	17.51	-27.913%	1,348	2,588	-14.620%
2025-05-01	22.90	24.40	22.90	24.29	+0.248%	57	2,379	-38.452%
2025-04-30	20.93	24.23	20.85	24.23	+5.716%	147	2,386	-38.300%
2025-04-29	21.13	22.93	21.13	22.92	+1.551%	21	2,391	-34.773%
2025-04-28	21.85	22.57	20.65	22.57	+8.249%	40	2,384	-33.762%
2025-04-25	21.25	21.80	20.25	20.85	-2.752%	100	2,394	-28.297%
2025-04-24	19.80	21.44	18.60	21.44	+9.221%	191	2,390	-30.271%
2025-04-23	20.62	21.35	18.90	19.63	+20.061%	160	2,440	-23.841%
2025-04-22	15.38	18.15	15.38	16.35	+16.370%	442	2,418	-8.563%
2025-04-21	13.40	14.05	12.54	14.05	-10.850%	634	2,321	+6.406%
2025-04-17	15.83	16.72	14.70	15.76	+8.690%	467	1,699	-5.140%
2025-04-16	17.55	17.55	13.86	14.50	-21.622%	338	1,699	+3.103%
2025-04-15	19.40	19.40	17.64	18.50	-8.642%	255	1,735	-19.189%
2025-04-14	25.65	26.00	19.70	20.25	+12.500%	313	1,742	-26.173%
2025-04-11	13.00	19.00	13.00	18.00	+25.962%	718	1,764	-16.944%
2025-04-10	12.01	15.02	11.80	14.29	-15.042%	209	1,824	+4.619%
2025-04-09	8.15	17.51	8.15	16.82	+106.380%	2,033	1,736	-11.118%
2025-04-08	11.23	12.30	7.10	8.15	-20.874%	568	1,201	+83.436%
2025-04-07	9.40	15.00	8.72	10.30	-22.846%	588	996	+45.146%
2025-04-04	15.15	18.14	12.95	13.35	-32.915%	820	831	+11.985%
2025-04-03	20.45	20.80	18.84	19.90	-40.240%	376	737	-24.874%
2025-04-02	33.30	33.30	33.30	33.30	+9.901%	4	763	-55.105%
2025-03-31	28.14	30.30	28.14	30.30	+6.241%	12	767	-50.660%
2025-03-28	30.00	30.00	28.52	28.52	-12.138%	44	765	-47.581%
2025-03-27	31.95	32.46	31.95	32.46	+1.438%	8	768	-53.943%
2025-03-26	33.10	33.10	32.00	32.00	+1.106%	2	768	-53.281%
2025-03-25	31.85	32.15	31.65	31.65	+7.836%	66	769	-52.765%
2025-03-24	29.55	29.55	29.15	29.35	+11.597%	57	781	-49.063%
2025-03-21	26.10	26.40	26.10	26.30	+1.154%	20	744	-43.156%
2025-03-20	26.10	27.77	25.10	26.00	-2.622%	11	748	-42.500%
2025-03-19	26.85	28.53	26.17	26.70	+6.800%	10	748	-44.007%
2025-03-18	26.86	26.86	25.00	25.00	-4.398%	5	750	-40.200%
2025-03-17	25.80	26.85	24.01	26.15	+3.156%	11	747	-42.830%
2025-03-14	26.50	26.50	25.35	25.35	+5.625%	20	747	-41.026%
2025-03-13	25.20	25.20	24.00	24.00	-15.907%	27	746	-37.708%
2025-03-12	31.35	31.80	28.54	28.54	-14.730%	90	746	-47.617%
2025-03-11	33.32	33.83	30.95	33.47	-8.950%	34	713	-55.333%
2025-03-10	38.36	38.36	35.85	36.76	-16.701%	10	684	-59.331%
2025-03-06	43.45	44.13	43.45	44.13	+5.827%	3	679	-66.123%
2025-03-05	42.27	42.27	41.70	41.70	-10.323%	2	676	-64.149%
2025-03-03	49.65	49.65	46.50	46.50	-1.274%	13	676	-67.849%
2025-02-28	44.50	47.10	44.50	47.10	+0.319%	18	671	-68.259%
2025-02-27	48.86	49.00	46.95	46.95	-1.593%	5	672	-68.158%
2025-02-26	49.55	49.55	47.71	47.71	-9.383%	7	671	-68.665%
2025-02-25	52.65	52.65	52.65	52.65	-4.930%	2	668	-71.605%
2025-02-24	54.98	55.38	54.98	55.38	+5.727%	2	668	-73.005%
2025-02-21	52.85	52.85	52.38	52.38	-0.380%	602	667	-71.459%
2025-02-20	52.12	53.50	52.12	52.58	+1.057%	105	804	-71.567%
2025-02-19	51.34	52.15	50.93	52.03	+2.120%	8	704	-71.267%
2025-02-18	51.08	51.15	50.46	50.95	-1.126%	61	705	-70.658%
2025-02-14	50.10	51.53	50.10	51.53	+4.143%	422	688	-70.988%
2025-02-13	46.00	49.48	44.27	49.48	+9.956%	413	688	-69.786%
2025-02-12	40.40	45.00	40.40	45.00	+8.382%	115	524	-66.778%
2025-02-11	41.86	42.94	41.52	41.52	+9.407%	95	500	-63.993%
2025-02-10	39.37	39.37	37.95	37.95	-1.684%	107	540	-60.606%
2025-02-07	39.00	39.00	38.60	38.60	-7.212%	8	628	-61.269%
2025-02-06	40.35	41.60	40.35	41.60	+4.052%	5	626	-64.063%
2025-02-05	39.46	39.98	38.15	39.98	-2.725%	9	621	-62.606%
2025-02-04	37.00	41.49	37.00	41.10	+6.504%	136	615	-63.625%
2025-02-03	39.45	39.45	36.20	38.59	-10.464%	122	492	-61.259%
2025-01-31	53.35	53.35	43.10	43.10	-8.298%	28	430	-65.313%
2025-01-30	47.30	47.95	46.50	47.00	-0.592%	57	431	-68.191%
2025-01-29	44.10	47.28	44.10	47.28	+0.553%	6	444	-68.380%
2025-01-28	44.31	47.43	44.31	47.02	+20.102%	3	443	-68.205%
2025-01-27	37.00	40.75	35.70	39.15	+16.657%	23	442	-61.814%
2025-01-24	35.30	35.30	33.25	33.56	+0.479%	36	439	-55.453%
2025-01-23	35.80	36.35	33.40	33.40	-2.339%	11	431	-55.240%
2025-01-22	33.59	34.20	33.20	34.20	+5.231%	30	429	-56.287%
2025-01-21	35.00	35.00	32.10	32.50	-18.342%	98	445	-54.000%
2025-01-17	41.15	41.15	39.48	39.80	+1.375%	54	432	-62.437%
2025-01-16	39.26	39.26	39.26	39.26	-9.267%	1	432	-61.921%
2025-01-13	41.33	43.27	41.33	43.27	-6.241%	5	433	-65.450%
2025-01-10	46.44	46.44	44.03	46.15	-11.199%	16	430	-67.606%
2025-01-08	51.97	51.97	51.97	51.97	+1.603%	10	421	-71.233%
2025-01-07	51.15	51.15	51.15	51.15	-1.823%	1	421	-70.772%
2025-01-03	52.45	52.45	51.90	52.10	-1.232%	8	420	-71.305%
2025-01-02	54.44	54.44	51.90	52.75	-9.442%	57	419	-71.659%
2024-12-31	59.85	59.85	58.25	58.25	-2.690%	23	397	-74.335%
2024-12-30	59.86	59.86	59.86	59.86	-3.498%	10	397	-75.025%
2024-12-27	64.60	64.60	62.03	62.03	-7.625%	60	392	-75.899%
2024-12-26	67.15	67.15	67.15	67.15	+1.928%	2	386	-77.736%
2024-12-24	65.88	65.88	65.88	65.88	+4.854%	1	386	-77.307%
2024-12-23	62.83	62.83	62.83	62.83	+1.371%	20	386	-76.206%
2024-12-20	57.65	62.16	57.65	61.98	+3.871%	5	386	-75.879%
2024-12-19	59.67	59.67	59.67	59.67	-4.390%	15	384	-74.946%
2024-12-17	62.00	62.41	61.80	62.41	+4.365%	12	369	-76.046%
2024-12-16	58.92	59.80	58.90	59.80	+4.000%	70	314	-75.000%
2024-12-13	56.90	57.50	56.90	57.50	-1.927%	12	314	-74.000%
2024-12-11	58.63	58.63	58.63	58.63	+9.897%	1	309	-74.501%
2024-12-05	53.35	53.35	53.35	53.35	+4.016%	1	308	-71.978%
2024-12-03	51.29	51.29	51.29	51.29	+12.109%	2	308	-70.852%
2024-11-27	45.56	45.75	45.49	45.75	+2.809%	103	305	-67.322%
2024-11-25	44.13	44.50	44.13	44.50	+5.276%	101	305	-66.404%
2024-11-22	42.27	42.27	42.27	42.27	+5.123%	2	302	-64.632%
2024-11-21	40.21	40.21	40.21	40.21	-2.827%	5	301	-62.820%
2024-11-18	41.36	41.38	41.33	41.38	+7.760%	4	301	-63.871%
2024-11-15	38.95	38.95	38.25	38.40	-0.647%	46	298	-61.068%
2024-11-14	38.65	38.65	38.65	38.65	+3.619%	28	275	-61.320%
2024-11-13	36.70	37.30	36.70	37.30	-2.279%	23	252	-59.920%
2024-11-12	37.88	38.17	37.88	38.17	+3.864%	8	238	-60.833%
2024-11-11	36.85	36.98	36.53	36.75	-8.809%	11	239	-59.320%
2024-11-08	40.55	40.55	39.75	40.30	+2.806%	164	234	-62.903%
2024-11-07	39.20	39.20	39.20	39.20	+4.117%	1	176	-61.862%
2024-11-06	38.31	38.31	37.65	37.65	-0.528%	7	176	-60.292%
2024-11-05	37.61	37.85	37.61	37.85	+1.475%	3	172	-60.502%
2024-11-04	36.00	37.30	36.00	37.30	-0.533%	3	171	-59.920%
2024-11-01	35.83	38.75	35.83	37.50	-10.501%	24	172	-60.133%
2024-10-31	43.43	43.43	41.90	41.90	-4.989%	12	161	-64.320%
2024-10-30	44.10	44.10	44.10	44.10	+0.456%	1	150	-66.100%
2024-10-24	43.90	43.90	43.90	43.90	+2.022%	1	151	-65.945%
2024-10-23	43.03	43.03	43.03	43.03	-8.931%	8	151	-65.257%
2024-10-22	46.75	47.25	46.37	47.25	-5.689%	10	143	-68.360%
2024-10-15	47.95	50.10	47.95	50.10	+11.581%	3	143	-70.160%
2024-10-14	44.59	44.90	44.59	44.90	+6.021%	2	141	-66.704%
2024-10-11	42.35	42.35	42.35	42.35	+0.474%	20	140	-64.699%
2024-10-09	42.30	42.30	42.15	42.15	+4.203%	46	140	-64.531%
2024-10-08	40.45	40.45	40.45	40.45	+0.248%	1	132	-63.041%
2024-10-04	40.35	40.35	40.35	40.35	-3.676%	10	131	-62.949%
2024-10-02	41.08	41.89	41.08	41.89	+5.863%	6	126	-64.311%
2024-10-01	39.57	39.57	39.57	39.57	-14.903%	1	125	-62.219%
2024-09-30	46.50	46.50	46.50	46.50	+9.027%	1	124	-67.849%
2024-09-27	42.65	42.65	42.65	42.65	+1.863%	2	125	-64.947%
2024-09-23	41.87	41.87	41.87	41.87	-8.381%	1	124	-64.294%
2024-09-20	45.70	45.70	45.70	45.70	+4.817%	10	123	-67.287%
2024-09-19	42.50	43.60	42.50	43.60	+16.360%	5	118	-65.711%
2024-09-18	37.47	37.47	37.47	37.47	+12.793%	29	122	-60.101%
2024-09-17	33.23	33.23	33.02	33.22	-0.240%	9	94	-54.997%
2024-09-16	33.30	33.30	33.30	33.30	-15.888%	1	85	-55.105%
2024-09-13	39.59	39.59	39.59	39.59	-0.025%	10	84	-62.238%
2024-09-11	37.00	39.60	37.00	39.60	+7.873%	4	84	-62.247%
2024-09-10	37.50	37.50	35.64	36.71	-0.784%	10	83	-59.275%
2024-09-09	36.70	37.05	36.70	37.00	-13.146%	3	79	-59.595%
2024-09-06	42.60	42.60	42.60	42.60	+5.185%	4	78	-64.906%
2024-09-05	40.50	40.50	40.50	40.50	+8.725%	3	78	-63.086%
2024-09-04	38.06	38.06	36.35	37.25	-7.107%	6	75	-59.866%
2024-09-03	41.50	41.50	40.10	40.10	-9.685%	27	71	-62.718%
2024-08-30	44.40	44.40	44.40	44.40	-4.823%	2	63	-66.329%
2024-08-29	46.65	46.65	46.65	46.65	+10.755%	2	63	-67.953%
2024-08-27	42.12	42.12	42.12	42.12	-0.941%	10	64	-64.506%
2024-08-26	42.52	42.52	42.52	42.52	+0.734%	10	54	-64.840%
2024-08-22	42.21	42.21	42.21	42.21	-2.065%	1	54	-64.582%
2024-08-21	43.10	43.10	43.10	43.10	-1.486%	1	53	-65.313%
2024-08-20	43.75	43.75	43.75	43.75	+5.574%	1	52	-65.829%
2024-08-19	41.00	41.44	41.00	41.44	-1.498%	6	51	-63.924%
2024-08-16	42.09	42.09	42.07	42.07	-0.332%	10	46	-64.464%
2024-08-15	42.17	42.21	42.17	42.21	+7.405%	7	41	-64.582%
2024-08-13	39.60	39.60	39.30	39.30	+5.108%	6	39	-61.959%
2024-08-12	36.60	37.39	36.60	37.39	+4.035%	3	33	-60.016%
2024-08-09	34.50	35.94	34.50	35.94	+5.088%	8	34	-58.403%
2024-08-08	34.20	34.20	34.20	34.20	+1.333%	5	34	-56.287%
2024-08-07	33.75	33.75	33.75	33.75	+6.804%	2	29	-55.704%
2024-08-06	27.95	31.60	27.88	31.60	+7.119%	36	0	-52.690%
2024-08-05	33.00	33.00	29.50	29.50	0.000%	9	0	-49.322%