Dark

AAPL20250815C205
AAPL Aug 15 2025 205.00 Call (AAPL250815C00205000)
option OPRA

EOD

May 21, 2025

12.11-12.752%(-1.77)585

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	12.65	14.00	11.50	12.11	-12.752%	585	2,314	0.000%
2025-05-20	14.48	14.75	13.10	13.88	-7.157%	546	2,189	-12.752%
2025-05-19	14.60	15.35	12.80	14.95	-10.479%	350	2,152	-18.997%
2025-05-16	17.15	17.25	15.97	16.70	+0.906%	72	2,130	-27.485%
2025-05-15	17.50	17.95	16.32	16.55	-6.761%	103	2,143	-26.828%
2025-05-14	17.36	18.79	17.11	17.75	-2.580%	266	2,128	-31.775%
2025-05-13	16.40	18.25	15.36	18.22	+10.091%	130	2,139	-33.535%
2025-05-12	17.40	17.55	14.85	16.55	+53.953%	726	2,126	-26.828%
2025-05-09	11.60	11.70	10.48	10.75	+2.381%	360	2,188	+12.651%
2025-05-08	10.80	11.60	9.55	10.50	+1.942%	293	2,183	+15.333%
2025-05-07	11.00	11.53	9.39	10.30	-14.523%	535	2,101	+17.573%
2025-05-06	10.95	12.05	10.85	12.05	+4.874%	435	1,852	+0.498%
2025-05-05	13.70	13.90	11.45	11.49	-22.626%	976	1,956	+5.396%
2025-05-02	15.06	15.65	12.95	14.85	-29.286%	1,522	1,691	-18.451%
2025-05-01	20.12	21.00	19.75	21.00	+0.334%	72	1,609	-42.333%
2025-04-30	17.85	20.93	17.85	20.93	+6.786%	179	1,630	-42.140%
2025-04-29	18.30	20.00	18.30	19.60	+1.713%	42	1,536	-38.214%
2025-04-28	18.65	19.60	17.45	19.27	+4.444%	187	1,540	-37.156%
2025-04-25	18.05	18.50	17.20	18.45	-0.539%	464	1,444	-34.363%
2025-04-24	16.90	18.55	15.95	18.55	+8.480%	74	1,426	-34.717%
2025-04-23	17.50	18.50	16.34	17.10	+16.011%	314	1,418	-29.181%
2025-04-22	13.35	15.40	13.20	14.74	+28.734%	120	1,305	-17.843%
2025-04-21	11.00	11.45	10.40	11.45	-11.923%	120	1,268	+5.764%
2025-04-17	12.73	13.82	12.09	13.00	+5.008%	526	1,086	-6.846%
2025-04-16	14.80	14.80	11.70	12.38	-21.046%	124	1,086	-2.181%
2025-04-15	15.85	16.33	14.90	15.68	-16.373%	100	1,051	-22.768%
2025-04-14	21.90	23.05	16.75	18.75	+22.549%	187	1,019	-35.413%
2025-04-11	12.30	15.90	12.15	15.30	+34.802%	474	1,015	-20.850%
2025-04-10	10.80	12.60	10.06	11.35	-19.731%	337	1,016	+6.696%
2025-04-09	6.80	14.75	6.80	14.14	+119.225%	543	840	-14.356%
2025-04-08	8.50	9.94	5.85	6.45	-17.308%	516	993	+87.752%
2025-04-07	8.00	11.70	7.10	7.80	-30.973%	514	784	+55.256%
2025-04-04	13.60	15.53	10.81	11.30	-31.887%	792	461	+7.168%
2025-04-03	17.00	18.23	16.00	16.59	-42.714%	263	408	-27.004%
2025-04-02	28.96	28.96	28.96	28.96	+3.837%	1	340	-58.184%
2025-04-01	27.89	27.89	27.89	27.89	+6.695%	5	340	-56.579%
2025-03-31	24.50	26.14	24.50	26.14	-7.795%	6	340	-53.673%
2025-03-26	28.35	28.35	28.35	28.35	+0.568%	2	339	-57.284%
2025-03-25	27.23	28.19	27.23	28.19	+8.423%	5	339	-57.042%
2025-03-24	26.00	26.32	25.45	26.00	+4.334%	8	342	-53.423%
2025-03-21	22.40	24.92	22.34	24.92	+12.760%	28	342	-51.404%
2025-03-20	24.00	24.00	22.10	22.10	-12.371%	5	340	-45.204%
2025-03-19	25.22	25.22	25.22	25.22	+16.976%	4	337	-51.983%
2025-03-18	23.24	23.24	21.56	21.56	-8.333%	2	339	-43.831%
2025-03-17	22.00	23.52	20.77	23.52	+4.302%	17	338	-48.512%
2025-03-14	22.54	23.15	22.54	22.55	+2.500%	18	331	-46.297%
2025-03-13	23.55	23.55	22.00	22.00	-11.753%	13	331	-44.955%
2025-03-12	28.25	28.25	24.93	24.93	-15.777%	17	331	-51.424%
2025-03-11	30.32	30.32	29.60	29.60	-24.682%	53	338	-59.088%
2025-03-10	39.30	39.30	39.30	39.30	-9.862%	1	336	-69.186%
2025-03-07	43.20	43.60	43.20	43.60	+5.569%	94	335	-72.225%
2025-03-04	41.45	43.25	41.30	41.30	-7.627%	23	324	-70.678%
2025-03-03	45.07	45.07	44.20	44.71	+3.977%	21	329	-72.914%
2025-02-27	44.35	44.35	43.00	43.00	-5.077%	22	335	-71.837%
2025-02-26	45.30	45.30	45.30	45.30	-6.982%	1	335	-73.267%
2025-02-25	48.70	48.70	48.70	48.70	-3.027%	1	334	-75.133%
2025-02-24	48.45	50.22	48.45	50.22	+3.121%	2	334	-75.886%
2025-02-21	50.00	50.05	48.70	48.70	+1.883%	10	334	-75.133%
2025-02-20	47.80	47.80	47.80	47.80	+4.825%	1	331	-74.665%
2025-02-18	47.37	47.37	45.60	45.60	-2.710%	9	332	-73.443%
2025-02-14	46.95	47.10	46.87	46.87	+7.009%	126	323	-74.163%
2025-02-13	40.98	43.80	40.21	43.80	+20.000%	7	328	-72.352%
2025-02-12	36.55	36.55	36.50	36.50	-2.302%	2	328	-66.822%
2025-02-11	35.00	39.05	35.00	37.36	+0.322%	5	328	-67.586%
2025-02-04	37.24	37.24	37.24	37.24	+8.099%	2	328	-67.481%
2025-02-03	35.40	35.40	33.25	34.45	-18.941%	30	326	-64.848%
2025-01-30	42.60	42.60	42.50	42.50	-1.392%	4	305	-71.506%
2025-01-29	43.05	43.10	43.05	43.10	+0.116%	58	303	-71.903%
2025-01-28	43.05	43.05	43.05	43.05	+15.107%	2	275	-71.870%
2025-01-27	33.30	37.40	33.30	37.40	+25.293%	5	275	-67.620%
2025-01-24	31.50	31.50	29.50	29.85	-2.131%	10	276	-59.430%
2025-01-23	32.25	33.00	30.50	30.50	+3.565%	13	273	-60.295%
2025-01-22	29.60	29.75	29.45	29.45	+0.581%	7	275	-58.879%
2025-01-21	30.90	30.90	28.30	29.28	-19.004%	67	273	-58.641%
2025-01-17	36.15	36.15	36.15	36.15	-1.633%	2	276	-66.501%
2025-01-16	38.50	38.50	36.75	36.75	-5.405%	8	276	-67.048%
2025-01-13	37.45	38.85	37.45	38.85	-6.295%	3	273	-68.829%
2025-01-10	43.21	43.21	40.93	41.46	-12.991%	22	271	-70.791%
2025-01-08	48.20	48.20	47.65	47.65	-2.953%	4	268	-74.586%
2025-01-06	49.10	49.10	49.10	49.10	+2.935%	2	266	-75.336%
2025-01-03	47.70	47.70	47.70	47.70	-0.105%	4	266	-74.612%
2025-01-02	51.20	51.20	47.75	47.75	-11.245%	12	266	-74.639%
2024-12-31	55.45	55.45	53.80	53.80	-6.255%	9	251	-77.491%
2024-12-30	55.80	57.39	55.80	57.39	-0.709%	5	251	-78.899%
2024-12-27	58.65	58.65	57.80	57.80	-2.497%	14	253	-79.048%
2024-12-23	59.28	59.28	59.28	59.28	+3.419%	1	253	-79.572%
2024-12-17	57.32	57.32	57.32	57.32	+3.298%	1	253	-78.873%
2024-12-16	53.80	55.49	53.79	55.49	+4.109%	51	252	-78.176%
2024-12-11	53.30	53.30	53.30	53.30	+13.573%	1	246	-77.280%
2024-12-03	46.93	46.93	46.93	46.93	+1.690%	1	246	-74.196%
2024-12-02	46.15	46.15	46.15	46.15	+10.671%	1	246	-73.759%
2024-11-27	41.70	41.70	41.70	41.70	+10.172%	14	235	-70.959%
2024-11-19	37.85	37.85	37.85	37.85	+9.710%	10	235	-68.005%
2024-11-15	34.50	34.50	34.50	34.50	+0.145%	6	225	-64.899%
2024-11-13	34.30	34.45	34.30	34.45	+3.609%	3	225	-64.848%
2024-11-11	33.25	33.25	33.25	33.25	-9.078%	24	226	-63.579%
2024-11-08	36.65	36.65	36.57	36.57	+3.510%	4	203	-66.885%
2024-11-07	35.33	35.33	35.33	35.33	+3.607%	1	204	-65.723%
2024-11-01	33.83	34.45	33.83	34.10	-22.253%	250	204	-64.487%
2024-10-18	43.86	43.86	43.86	43.86	+1.060%	4	88	-72.389%
2024-10-15	46.15	46.15	43.40	43.40	+19.890%	21	88	-72.097%
2024-10-02	36.20	36.20	36.20	36.20	-4.004%	2	90	-66.547%
2024-10-01	40.05	40.05	36.76	37.71	-9.351%	40	90	-67.887%
2024-09-30	41.60	41.60	41.60	41.60	+9.330%	11	76	-70.889%
2024-09-23	39.18	39.18	38.05	38.05	-10.681%	4	76	-68.173%
2024-09-20	41.00	42.60	41.00	42.60	+10.793%	40	75	-71.573%
2024-09-19	38.45	38.45	38.45	38.45	+12.856%	1	65	-68.505%
2024-09-18	34.07	34.07	34.07	34.07	+12.257%	1	67	-64.456%
2024-09-17	30.35	30.35	30.35	30.35	-2.097%	9	67	-60.099%
2024-09-16	31.35	31.35	30.46	31.00	-13.769%	12	59	-60.935%
2024-09-13	35.95	35.95	35.95	35.95	+0.926%	20	60	-66.314%
2024-09-12	35.62	35.62	35.62	35.62	+6.170%	10	64	-66.002%
2024-09-10	33.55	33.55	33.55	33.55	-24.403%	17	60	-63.905%
2024-08-29	44.38	44.38	44.38	44.38	+6.683%	1	45	-72.713%
2024-08-28	41.60	41.60	41.60	41.60	+8.080%	1	45	-70.889%
2024-08-19	38.42	38.49	38.42	38.49	+29.378%	21	45	-68.537%
2024-08-08	29.41	32.50	29.15	29.75	-0.833%	32	27	-59.294%
2024-08-07	31.70	31.70	30.00	30.00	+3.022%	8	15	-59.633%
2024-08-06	24.95	29.12	24.95	29.12	+1.996%	16	0	-58.413%
2024-08-05	27.70	30.85	27.70	28.55	0.000%	10	0	-57.583%