Dark

AAPL20250815C215
AAPL Aug 15 2025 215.00 Call (AAPL250815C00215000)
option OPRA

EOD

May 21, 2025

7.60-13.636%(-1.20)558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	7.95	8.80	7.13	7.60	-13.636%	558	4,157	0.000%
2025-05-20	9.05	9.30	8.20	8.80	-7.853%	363	3,996	-13.636%
2025-05-19	9.00	9.85	8.00	9.55	-11.819%	682	3,918	-20.419%
2025-05-16	11.50	11.50	10.15	10.83	-1.724%	3,316	3,816	-29.825%
2025-05-15	11.60	12.05	10.50	11.02	-8.167%	724	3,905	-31.034%
2025-05-14	11.73	12.74	11.14	12.00	-0.826%	678	3,748	-36.667%
2025-05-13	10.53	12.20	10.00	12.10	+11.521%	665	3,672	-37.190%
2025-05-12	11.88	11.95	9.40	10.85	+60.741%	1,251	3,596	-29.954%
2025-05-09	7.40	7.40	6.50	6.75	+1.504%	1,072	3,538	+12.593%
2025-05-08	6.80	7.30	5.90	6.65	+3.906%	414	3,384	+14.286%
2025-05-07	7.30	7.30	5.75	6.40	-15.119%	361	3,249	+18.750%
2025-05-06	7.10	7.70	6.85	7.54	+3.714%	375	3,061	+0.796%
2025-05-05	8.85	9.00	7.25	7.27	-25.052%	1,083	3,025	+4.539%
2025-05-02	9.85	10.20	8.40	9.70	-33.516%	2,084	2,887	-21.649%
2025-05-01	13.78	15.30	13.35	14.59	+0.275%	299	2,663	-47.910%
2025-04-30	13.00	14.93	12.46	14.55	+5.818%	59	2,601	-47.766%
2025-04-29	12.70	14.00	12.70	13.75	+3.383%	167	2,644	-44.727%
2025-04-28	13.15	13.75	12.23	13.30	+3.421%	84	2,565	-42.857%
2025-04-25	12.65	13.05	11.95	12.86	-2.205%	242	2,540	-40.902%
2025-04-24	11.60	13.15	11.60	13.15	+12.876%	222	2,506	-42.205%
2025-04-23	12.40	12.86	11.05	11.65	+18.878%	168	2,421	-34.764%
2025-04-22	8.71	10.60	8.71	9.80	+26.452%	665	2,379	-22.449%
2025-04-21	7.70	7.75	6.80	7.75	-17.989%	843	1,882	-1.935%
2025-04-17	8.10	9.50	8.10	9.45	+15.951%	655	1,618	-19.577%
2025-04-16	9.05	9.20	7.62	8.15	-26.044%	153	1,618	-6.748%
2025-04-15	11.45	11.45	10.10	11.02	-18.672%	130	1,631	-31.034%
2025-04-14	15.71	15.71	12.30	13.55	+22.624%	152	1,558	-43.911%
2025-04-11	8.35	11.65	8.35	11.05	+32.335%	472	1,520	-31.222%
2025-04-10	6.72	8.52	6.59	8.35	-13.021%	104	1,446	-8.982%
2025-04-09	4.37	10.03	4.37	9.60	+118.679%	257	1,421	-20.833%
2025-04-08	5.45	6.40	3.80	4.39	-16.061%	209	1,415	+73.121%
2025-04-07	5.20	7.35	4.69	5.23	-31.365%	227	1,322	+45.315%
2025-04-04	9.50	11.06	7.58	7.62	-37.796%	250	1,283	-0.262%
2025-04-03	11.27	12.65	11.27	12.25	-44.570%	521	1,232	-37.959%
2025-04-02	20.75	22.20	20.75	22.10	+4.393%	5	1,164	-65.611%
2025-04-01	21.80	21.80	21.17	21.17	+0.332%	5	1,164	-64.100%
2025-03-31	18.70	21.10	18.42	21.10	+13.137%	483	1,162	-63.981%
2025-03-28	21.20	21.20	18.65	18.65	-14.055%	60	848	-59.249%
2025-03-27	20.30	21.70	20.30	21.70	+5.854%	5	862	-64.977%
2025-03-26	21.80	22.13	19.90	20.50	-1.867%	33	863	-62.927%
2025-03-25	20.95	21.40	20.85	20.89	+5.772%	50	877	-63.619%
2025-03-24	20.25	20.25	18.80	19.75	+10.274%	119	884	-61.519%
2025-03-21	15.73	17.91	15.73	17.91	+8.348%	108	884	-57.566%
2025-03-20	16.68	18.04	15.85	16.53	-3.783%	135	860	-54.023%
2025-03-19	17.07	19.65	16.85	17.18	+4.948%	163	901	-55.763%
2025-03-18	17.00	17.45	15.80	16.37	-4.269%	57	916	-53.574%
2025-03-17	16.28	17.45	15.10	17.10	+1.183%	162	890	-55.556%
2025-03-14	16.85	17.20	15.42	16.90	+9.032%	326	876	-55.030%
2025-03-13	18.90	18.93	15.30	15.50	-16.667%	88	892	-50.968%
2025-03-12	21.66	21.90	18.50	18.60	-20.000%	45	892	-59.140%
2025-03-11	23.60	23.90	21.12	23.25	-15.301%	21	896	-67.312%
2025-03-10	29.33	29.33	25.32	27.45	-16.362%	53	899	-72.313%
2025-03-06	32.82	32.82	32.82	32.82	+7.430%	10	874	-76.843%
2025-03-05	30.20	30.55	30.20	30.55	-12.963%	3	874	-75.123%
2025-03-04	35.10	35.10	35.10	35.10	-3.172%	1	876	-78.348%
2025-03-03	36.16	37.01	36.16	36.25	+6.618%	6	876	-79.034%
2025-02-28	32.80	34.00	32.75	34.00	-7.104%	42	876	-77.647%
2025-02-27	34.50	36.60	34.50	36.60	-1.613%	3	866	-79.235%
2025-02-26	37.20	37.20	37.20	37.20	-7.921%	1	866	-79.570%
2025-02-24	40.40	40.40	40.40	40.40	-2.651%	2	865	-81.188%
2025-02-21	40.09	41.50	40.09	41.50	+2.978%	6	865	-81.687%
2025-02-20	39.50	40.30	39.30	40.30	+3.333%	10	866	-81.141%
2025-02-19	38.94	39.00	38.94	39.00	+2.228%	2	866	-80.513%
2025-02-18	38.00	38.15	38.00	38.15	-2.405%	23	866	-80.079%
2025-02-14	37.70	39.09	37.70	39.09	+5.649%	14	852	-80.558%
2025-02-13	33.81	37.00	33.81	37.00	+14.057%	9	859	-79.459%
2025-02-12	30.80	32.44	30.80	32.44	+6.013%	2	859	-76.572%
2025-02-11	27.56	30.60	27.56	30.60	+12.006%	4	858	-75.163%
2025-02-10	27.45	27.45	27.32	27.32	+2.707%	2	854	-72.182%
2025-02-07	29.72	29.72	26.60	26.60	-11.245%	62	853	-71.429%
2025-02-06	29.97	29.97	29.97	29.97	+9.982%	1	827	-74.641%
2025-02-05	27.95	28.12	27.25	27.25	-8.863%	47	827	-72.110%
2025-02-04	28.00	29.90	28.00	29.90	+9.765%	28	788	-74.582%
2025-02-03	29.70	29.70	27.00	27.24	-23.051%	6	802	-72.100%
2025-01-31	35.40	35.40	35.40	35.40	+2.017%	30	797	-78.531%
2025-01-30	35.10	35.10	34.70	34.70	-2.665%	2	782	-78.098%
2025-01-29	35.65	35.65	35.65	35.65	+1.857%	3	781	-78.682%
2025-01-28	34.20	35.20	34.20	35.00	+24.555%	7	781	-78.286%
2025-01-27	25.35	28.10	25.35	28.10	+23.789%	18	782	-72.954%
2025-01-24	22.75	22.75	22.70	22.70	-4.622%	6	774	-66.520%
2025-01-23	25.00	25.08	23.80	23.80	+0.847%	5	771	-68.067%
2025-01-22	21.40	23.60	21.40	23.60	+6.306%	21	772	-67.797%
2025-01-21	23.20	23.25	21.58	22.20	-21.277%	84	761	-65.766%
2025-01-17	28.55	28.55	28.20	28.20	-5.210%	20	715	-73.050%
2025-01-16	30.54	30.54	29.75	29.75	-14.290%	8	715	-74.454%
2025-01-15	34.71	34.71	34.71	34.71	+9.495%	7	707	-78.104%
2025-01-14	33.00	33.00	31.70	31.70	+3.257%	4	700	-76.025%
2025-01-13	30.70	30.70	30.70	30.70	-6.744%	1	700	-75.244%
2025-01-10	37.00	37.00	32.92	32.92	-17.494%	66	701	-76.914%
2025-01-08	39.30	39.90	39.30	39.90	+2.439%	11	721	-80.952%
2025-01-07	39.90	40.00	38.95	38.95	-2.916%	38	721	-80.488%
2025-01-06	40.12	40.12	40.12	40.12	+0.350%	20	697	-81.057%
2025-01-03	39.65	40.04	39.42	39.98	+0.326%	934	697	-80.990%
2025-01-02	41.53	41.53	39.85	39.85	-15.177%	28	250	-80.928%
2024-12-31	47.55	47.55	46.98	46.98	-3.730%	6	220	-83.823%
2024-12-30	47.70	48.83	47.70	48.80	-1.850%	15	220	-84.426%
2024-12-27	49.72	49.72	49.72	49.72	-8.821%	2	220	-84.714%
2024-12-26	54.50	54.53	54.50	54.53	+2.926%	2	219	-86.063%
2024-12-24	52.90	52.98	52.85	52.98	+6.215%	4	216	-85.655%
2024-12-20	50.20	50.20	49.88	49.88	-0.479%	9	216	-84.763%
2024-12-18	49.81	50.45	49.81	50.12	+1.293%	60	215	-84.836%
2024-12-17	48.57	49.65	48.57	49.48	+8.414%	14	230	-84.640%
2024-12-16	45.64	45.64	45.64	45.64	+3.165%	1	221	-83.348%
2024-12-13	43.69	44.24	43.69	44.24	-2.769%	18	221	-82.821%
2024-12-12	45.50	45.50	45.50	45.50	-1.087%	1	212	-83.297%
2024-12-11	46.00	46.00	46.00	46.00	+11.786%	20	213	-83.478%
2024-12-06	41.15	41.15	41.15	41.15	-0.121%	2	216	-81.531%
2024-12-04	41.11	41.28	41.11	41.20	+7.769%	4	217	-81.553%
2024-12-02	37.36	38.23	37.36	38.23	+12.607%	10	215	-80.120%
2024-11-26	33.95	33.95	33.95	33.95	+2.879%	1	206	-77.614%
2024-11-25	33.00	33.00	33.00	33.00	+5.973%	1	206	-76.970%
2024-11-22	31.25	31.25	31.14	31.14	+4.532%	16	206	-75.594%
2024-11-21	30.56	30.56	29.79	29.79	-4.976%	5	203	-74.488%
2024-11-19	31.35	31.35	31.35	31.35	+6.814%	1	203	-75.758%
2024-11-18	29.35	29.35	29.35	29.35	+5.462%	1	203	-74.106%
2024-11-15	28.75	28.75	27.83	27.83	-0.322%	26	202	-72.691%
2024-11-12	27.75	27.92	27.75	27.92	-5.356%	3	201	-72.779%
2024-11-07	29.50	29.50	29.50	29.50	+5.357%	1	203	-74.237%
2024-11-06	28.19	28.67	28.00	28.00	+1.449%	8	202	-72.857%
2024-11-05	27.60	27.60	27.60	27.60	+0.914%	1	200	-72.464%
2024-11-01	27.61	29.06	27.23	27.35	-20.029%	88	201	-72.212%
2024-10-30	35.35	35.35	34.20	34.20	-3.662%	2	171	-77.778%
2024-10-29	35.50	35.50	35.50	35.50	-2.473%	1	171	-78.592%
2024-10-28	36.64	36.64	36.40	36.40	+11.417%	50	172	-79.121%
2024-10-23	32.67	32.67	32.67	32.67	-11.439%	2	159	-76.737%
2024-10-18	36.89	36.89	36.89	36.89	+7.394%	8	157	-79.398%
2024-10-16	34.35	34.35	34.35	34.35	-7.785%	1	157	-77.875%
2024-10-15	38.45	38.45	37.25	37.25	+13.810%	4	157	-79.597%
2024-10-14	32.73	32.73	32.73	32.73	+2.281%	4	156	-76.780%
2024-10-10	32.00	32.00	32.00	32.00	+0.787%	1	154	-76.250%
2024-10-09	31.75	31.75	31.75	31.75	+3.420%	1	153	-76.063%
2024-10-08	30.10	30.70	30.10	30.70	+5.862%	17	152	-75.244%
2024-10-07	29.34	29.34	29.00	29.00	-1.024%	5	138	-73.793%
2024-10-03	29.60	29.60	29.30	29.30	+0.861%	5	134	-74.061%
2024-10-02	29.05	29.05	29.05	29.05	-3.231%	13	129	-73.838%
2024-10-01	32.65	32.65	30.02	30.02	-13.736%	38	116	-74.684%
2024-09-30	35.20	35.20	34.80	34.80	+16.583%	2	109	-78.161%
2024-09-25	29.85	29.85	29.85	29.85	-6.719%	1	110	-74.539%
2024-09-24	32.00	32.00	32.00	32.00	-3.206%	1	109	-76.250%
2024-09-20	33.06	33.06	33.06	33.06	+0.182%	2	109	-77.011%
2024-09-19	32.00	33.00	32.00	33.00	+21.547%	4	110	-76.970%
2024-09-18	27.20	27.65	27.15	27.15	+8.600%	6	114	-72.007%
2024-09-17	24.80	25.00	24.80	25.00	-0.398%	4	116	-69.600%
2024-09-16	24.75	25.66	24.45	25.10	-14.510%	19	112	-69.721%
2024-09-12	28.46	29.36	28.46	29.36	+3.746%	11	100	-74.114%
2024-09-10	27.80	28.30	27.80	28.30	-2.414%	6	100	-73.145%
2024-09-09	27.40	29.00	27.40	29.00	-1.024%	2	100	-73.793%
2024-09-06	29.05	29.50	29.05	29.30	-12.720%	94	99	-74.061%
2024-09-03	33.57	33.57	33.57	33.57	-10.718%	1	67	-77.361%
2024-08-29	37.60	37.60	37.60	37.60	+9.621%	1	67	-79.787%
2024-08-28	34.30	34.30	34.30	34.30	-0.349%	1	67	-77.843%
2024-08-27	34.70	34.70	34.42	34.42	+9.688%	2	66	-77.920%
2024-08-26	31.38	31.38	31.38	31.38	-4.066%	1	65	-75.781%
2024-08-23	32.71	32.71	32.71	32.71	-1.535%	4	64	-76.766%
2024-08-21	32.92	33.22	32.92	33.22	+4.301%	2	63	-77.122%
2024-08-19	32.10	32.10	31.57	31.85	-1.485%	4	63	-76.138%
2024-08-15	31.11	32.33	31.11	32.33	+6.524%	23	62	-76.492%
2024-08-13	29.10	30.36	29.10	30.35	+9.924%	5	45	-74.959%
2024-08-12	27.98	28.80	27.35	27.61	+2.146%	20	48	-72.474%
2024-08-09	25.75	27.03	25.75	27.03	+8.120%	14	44	-71.883%
2024-08-08	25.00	25.00	25.00	25.00	+5.263%	2	39	-69.600%
2024-08-07	25.00	25.00	23.75	23.75	+7.466%	34	39	-68.000%
2024-08-06	22.10	22.10	22.10	22.10	-10.887%	2	0	-65.611%
2024-08-05	25.11	25.90	23.30	24.80	0.000%	23	0	-69.355%