Dark

AAPL20250815C250
AAPL Aug 15 2025 250.00 Call (AAPL250815C00250000)
option OPRA

EOD

May 21, 2025

1.02-8.929%(-0.10)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	1.03	1.18	0.98	1.02	-8.929%	656	7,286	0.000%
2025-05-20	1.22	1.32	1.06	1.12	-12.500%	672	7,084	-8.929%
2025-05-19	1.22	1.35	1.08	1.28	-12.925%	681	7,123	-20.313%
2025-05-16	1.65	1.65	1.36	1.47	0.000%	954	7,015	-30.612%
2025-05-15	1.77	1.85	1.47	1.47	-19.231%	1,046	7,012	-30.612%
2025-05-14	1.73	1.96	1.65	1.82	+1.676%	832	7,513	-43.956%
2025-05-13	1.38	1.80	1.23	1.79	+26.950%	891	7,506	-43.017%
2025-05-12	1.60	1.83	1.25	1.41	+45.361%	3,097	7,251	-27.660%
2025-05-09	1.08	1.12	0.95	0.97	-11.009%	258	7,275	+5.155%
2025-05-08	1.00	1.10	0.90	1.09	+12.371%	312	7,233	-6.422%
2025-05-07	1.10	1.10	0.88	0.97	-11.818%	517	7,105	+5.155%
2025-05-06	1.08	1.17	0.97	1.10	+4.762%	546	6,977	-7.273%
2025-05-05	1.30	1.30	1.05	1.05	-24.460%	526	6,970	-2.857%
2025-05-02	1.36	1.51	1.09	1.39	-49.270%	2,678	6,882	-26.619%
2025-05-01	2.45	2.90	2.36	2.74	+6.202%	726	6,409	-62.774%
2025-04-30	2.32	2.69	2.12	2.58	+5.306%	377	6,427	-60.465%
2025-04-29	2.26	2.52	2.23	2.45	-3.543%	273	6,129	-58.367%
2025-04-28	2.40	2.54	2.08	2.54	+16.514%	432	6,159	-59.843%
2025-04-25	2.33	2.37	2.07	2.18	-11.020%	568	6,256	-53.211%
2025-04-24	2.11	2.47	2.11	2.45	+4.701%	134	6,188	-58.367%
2025-04-23	2.34	2.51	2.10	2.34	+32.955%	395	6,197	-56.410%
2025-04-22	1.49	1.91	1.49	1.76	+29.412%	829	6,040	-42.045%
2025-04-21	1.29	1.36	1.15	1.36	-10.526%	461	6,173	-25.000%
2025-04-17	1.38	1.67	1.36	1.52	+13.433%	84	6,542	-32.895%
2025-04-16	1.81	1.81	1.34	1.34	-29.474%	143	6,542	-23.881%
2025-04-15	2.24	2.24	1.85	1.90	-20.833%	55	6,493	-46.316%
2025-04-14	3.75	3.99	2.40	2.40	+0.418%	418	6,480	-57.500%
2025-04-11	1.58	2.66	1.58	2.39	+32.044%	528	6,565	-57.322%
2025-04-10	1.41	1.81	1.31	1.81	0.000%	125	6,516	-43.646%
2025-04-09	0.96	2.05	0.93	1.81	+82.828%	288	6,498	-43.646%
2025-04-08	1.19	1.21	0.80	0.99	-19.512%	940	6,476	+3.030%
2025-04-07	1.08	2.00	0.93	1.23	-19.079%	796	6,709	-17.073%
2025-04-04	2.04	2.44	1.44	1.52	-40.392%	2,992	6,291	-32.895%
2025-04-03	2.28	2.62	2.20	2.55	-54.867%	1,690	5,998	-60.000%
2025-04-02	5.05	5.70	5.05	5.65	+2.727%	531	5,349	-81.947%
2025-04-01	5.15	5.60	5.03	5.50	0.000%	153	5,326	-81.455%
2025-03-31	4.35	5.50	4.15	5.50	+28.505%	186	5,316	-81.455%
2025-03-28	5.30	5.30	4.28	4.28	-25.565%	390	5,383	-76.168%
2025-03-27	4.95	5.75	4.70	5.75	+17.347%	165	5,333	-82.261%
2025-03-26	5.66	5.66	4.83	4.90	-9.259%	48	5,256	-79.184%
2025-03-25	4.70	5.40	4.70	5.40	+18.421%	311	5,256	-81.111%
2025-03-24	4.80	5.00	4.35	4.56	+16.923%	195	5,084	-77.632%
2025-03-21	3.40	3.90	3.40	3.90	+2.632%	556	5,150	-73.846%
2025-03-20	3.85	4.35	3.50	3.80	-5.000%	241	5,008	-73.158%
2025-03-19	4.30	5.15	3.85	4.00	+2.564%	1,010	5,093	-74.500%
2025-03-18	4.10	4.40	3.70	3.90	-1.266%	121	4,781	-73.846%
2025-03-17	3.90	4.25	3.45	3.95	-4.819%	158	4,782	-74.177%
2025-03-14	4.15	4.35	3.60	4.15	+7.792%	896	4,743	-75.422%
2025-03-13	4.75	5.10	3.75	3.85	-26.667%	887	3,763	-73.506%
2025-03-12	6.10	6.65	4.90	5.25	-22.222%	350	3,763	-80.571%
2025-03-11	7.80	7.80	6.20	6.75	-27.807%	103	3,638	-84.889%
2025-03-10	11.00	11.00	8.00	9.35	-31.752%	371	3,614	-89.091%
2025-03-07	13.25	14.85	13.20	13.70	+14.933%	158	3,463	-92.555%
2025-03-06	12.25	12.45	11.65	11.92	+2.318%	29	3,430	-91.443%
2025-03-05	12.00	12.10	9.55	11.65	-3.719%	159	3,424	-91.245%
2025-03-04	13.60	14.30	12.05	12.10	-2.419%	232	3,407	-91.570%
2025-03-03	14.40	15.20	12.40	12.40	-13.287%	163	3,335	-91.774%
2025-02-28	12.00	14.30	11.80	14.30	+11.284%	292	3,346	-92.867%
2025-02-27	14.00	14.15	12.85	12.85	-4.815%	117	3,370	-92.062%
2025-02-26	16.13	16.13	13.22	13.50	-24.157%	160	3,390	-92.444%
2025-02-25	17.65	19.00	16.75	17.80	+1.136%	55	3,317	-94.270%
2025-02-24	16.30	18.00	16.30	17.60	+5.706%	64	3,354	-94.205%
2025-02-21	17.00	18.09	16.56	16.65	+2.462%	146	3,358	-93.874%
2025-02-20	16.40	16.51	15.90	16.25	+2.978%	150	3,320	-93.723%
2025-02-19	15.85	16.30	15.34	15.78	+0.190%	84	3,301	-93.536%
2025-02-18	16.15	16.18	14.80	15.75	-2.295%	299	3,282	-93.524%
2025-02-14	15.34	16.27	15.25	16.12	+11.172%	224	3,075	-93.672%
2025-02-13	11.93	14.95	11.89	14.50	+18.852%	341	3,075	-92.966%
2025-02-12	10.79	12.20	10.79	12.20	+18.447%	42	3,169	-91.639%
2025-02-11	9.39	11.20	9.39	10.30	+24.848%	275	3,149	-90.097%
2025-02-10	9.30	9.30	8.25	8.25	-5.714%	159	2,947	-87.636%
2025-02-07	10.36	10.36	8.74	8.75	-16.667%	184	2,803	-88.343%
2025-02-06	10.66	10.66	9.50	10.50	+5.000%	62	2,809	-90.286%
2025-02-05	8.82	10.15	8.82	10.00	-4.762%	35	2,830	-89.800%
2025-02-04	8.95	10.50	8.77	10.50	+15.132%	65	2,821	-90.286%
2025-02-03	10.20	10.57	8.50	9.12	-25.854%	243	2,816	-88.816%
2025-01-31	17.96	17.96	11.67	12.30	-11.511%	926	2,747	-91.707%
2025-01-30	15.16	15.16	13.80	13.90	-4.795%	401	2,913	-92.662%
2025-01-29	12.85	14.60	12.71	14.60	+3.546%	37	2,746	-93.014%
2025-01-28	10.76	14.90	10.76	14.10	+41.566%	143	2,750	-92.766%
2025-01-27	8.15	10.90	8.10	9.96	+34.595%	395	2,759	-89.759%
2025-01-24	7.80	7.90	7.05	7.40	0.000%	274	2,717	-86.216%
2025-01-23	8.20	8.75	7.30	7.40	-2.887%	223	2,640	-86.216%
2025-01-22	6.31	7.62	6.31	7.62	+11.241%	96	2,659	-86.614%
2025-01-21	7.90	8.00	6.50	6.85	-31.500%	270	2,604	-85.109%
2025-01-17	10.15	10.29	9.48	10.00	+3.520%	128	2,471	-89.800%
2025-01-16	12.20	12.20	9.66	9.66	-27.910%	241	2,471	-89.441%
2025-01-15	13.05	13.62	13.05	13.40	+12.134%	85	2,393	-92.388%
2025-01-14	12.60	12.90	11.95	11.95	-3.082%	12	2,353	-91.464%
2025-01-13	11.54	12.35	10.95	12.33	-12.242%	1,101	2,347	-91.727%
2025-01-10	14.75	14.88	12.75	14.05	-14.693%	694	2,122	-92.740%
2025-01-08	15.90	17.20	15.90	16.47	+0.611%	138	1,815	-93.807%
2025-01-07	17.95	17.95	16.37	16.37	-8.496%	28	1,815	-93.769%
2025-01-06	18.45	19.32	17.89	17.89	+3.951%	44	1,814	-94.298%
2025-01-03	17.50	17.50	16.90	17.21	-1.375%	260	1,836	-94.073%
2025-01-02	20.75	20.75	17.14	17.45	-20.137%	35	1,824	-94.155%
2024-12-31	21.52	21.85	21.52	21.85	-8.193%	8	1,797	-95.332%
2024-12-30	23.70	23.80	22.59	23.80	-5.593%	25	1,797	-95.714%
2024-12-27	25.50	25.50	24.61	25.21	-10.444%	18	1,790	-95.954%
2024-12-26	27.50	28.15	27.25	28.15	+4.842%	424	1,789	-96.377%
2024-12-24	26.83	26.85	26.83	26.85	+7.658%	2	1,817	-96.201%
2024-12-23	25.75	25.75	24.90	24.94	+5.633%	3	1,817	-95.910%
2024-12-20	22.30	23.61	21.85	23.61	+1.592%	3	1,818	-95.680%
2024-12-19	21.40	24.20	21.40	23.24	+2.379%	12	1,816	-95.611%
2024-12-18	23.60	25.05	22.70	22.70	-8.652%	113	1,809	-95.507%
2024-12-17	22.70	24.85	22.70	24.85	+8.991%	78	1,755	-95.895%
2024-12-16	22.15	23.24	21.80	22.80	+11.765%	43	1,740	-95.526%
2024-12-13	21.98	21.98	20.40	20.40	-4.225%	16	1,741	-95.000%
2024-12-12	20.42	21.66	20.15	21.30	-2.961%	250	1,739	-95.211%
2024-12-11	21.50	22.64	21.35	21.95	+4.574%	126	1,611	-95.353%
2024-12-10	20.25	21.04	19.80	20.99	+2.892%	27	1,607	-95.141%
2024-12-09	18.04	20.85	18.04	20.40	+12.832%	296	1,600	-95.000%
2024-12-06	18.45	18.45	18.08	18.08	-1.202%	110	1,501	-94.358%
2024-12-04	18.53	18.74	18.00	18.30	+1.667%	144	1,497	-94.426%
2024-12-03	17.39	18.10	17.39	18.00	+7.463%	68	1,404	-94.333%
2024-12-02	16.25	17.05	16.23	16.75	+8.065%	48	1,356	-93.910%
2024-11-29	15.15	15.50	15.15	15.50	+9.541%	132	1,315	-93.419%
2024-11-27	14.45	14.45	14.15	14.15	-3.413%	142	1,321	-92.792%
2024-11-26	14.75	14.75	14.40	14.65	+15.354%	35	1,321	-93.038%
2024-11-25	13.80	13.80	12.70	12.70	+0.395%	14	1,322	-91.969%
2024-11-22	12.94	13.00	12.55	12.65	-1.172%	54	1,314	-91.937%
2024-11-21	11.80	12.80	11.65	12.80	+8.017%	11	1,311	-92.031%
2024-11-20	12.40	12.40	11.85	11.85	-4.435%	12	1,305	-91.392%
2024-11-19	12.55	12.68	12.40	12.40	-0.958%	5	1,300	-91.774%
2024-11-18	12.52	12.65	12.52	12.52	+11.289%	7	1,299	-91.853%
2024-11-15	11.00	11.25	11.00	11.25	-5.858%	14	1,299	-90.933%
2024-11-14	11.50	11.95	11.50	11.95	+5.659%	2	1,298	-91.464%
2024-11-13	10.27	11.31	10.19	11.31	+5.209%	14	1,298	-90.981%
2024-11-12	10.74	10.75	10.70	10.75	+2.576%	5	1,307	-90.512%
2024-11-11	10.50	10.50	9.80	10.48	-10.351%	70	1,305	-90.267%
2024-11-08	11.29	11.70	11.29	11.69	-0.511%	12	1,307	-91.275%
2024-11-07	11.27	11.75	11.24	11.75	+10.849%	14	1,304	-91.319%
2024-11-06	10.02	10.95	10.02	10.60	-2.304%	116	1,302	-90.377%
2024-11-05	10.77	11.31	10.77	10.85	-0.459%	193	1,195	-90.599%
2024-11-04	10.50	10.90	10.25	10.90	-3.283%	20	1,178	-90.642%
2024-11-01	10.95	11.39	10.95	11.27	-16.519%	40	1,171	-90.949%
2024-10-31	13.75	13.75	13.50	13.50	-7.344%	2	1,160	-92.444%
2024-10-30	15.30	15.30	14.57	14.57	-11.482%	889	1,176	-92.999%
2024-10-29	15.90	16.46	15.90	16.46	+0.061%	6	701	-93.803%
2024-10-28	16.00	16.45	16.00	16.45	+6.818%	29	697	-93.799%
2024-10-25	14.80	15.85	14.80	15.40	+7.317%	30	671	-93.377%
2024-10-24	14.60	14.60	14.35	14.35	-4.333%	2	665	-92.892%
2024-10-23	14.34	15.00	14.00	15.00	-5.956%	3	665	-93.200%
2024-10-22	15.95	15.95	15.95	15.95	-8.805%	5	665	-93.605%
2024-10-21	17.14	17.49	17.14	17.49	+2.761%	6	670	-94.168%
2024-10-18	17.47	17.47	17.02	17.02	+9.103%	52	664	-94.007%
2024-10-17	15.65	15.88	15.55	15.60	+2.027%	267	678	-93.462%
2024-10-16	15.29	15.29	15.29	15.29	-10.428%	1	419	-93.329%
2024-10-15	16.40	18.06	16.40	17.07	+20.127%	40	419	-94.025%
2024-10-10	14.21	14.21	14.21	14.21	-3.661%	3	427	-92.822%
2024-10-09	14.75	14.75	14.75	14.75	+11.742%	1	427	-93.085%
2024-10-08	12.84	13.20	12.84	13.20	+7.667%	4	427	-92.273%
2024-10-07	13.05	13.09	12.26	12.26	-3.768%	5	430	-91.680%
2024-10-03	12.74	12.74	12.74	12.74	-6.324%	6	427	-91.994%
2024-10-02	12.75	13.60	12.75	13.60	+1.493%	2	424	-92.500%
2024-10-01	13.30	13.40	13.30	13.40	-19.277%	5	424	-92.388%
2024-09-30	16.21	16.60	16.15	16.60	+17.730%	3	424	-93.855%
2024-09-26	13.90	14.10	13.90	14.10	-14.338%	2	422	-92.766%
2024-09-20	16.20	16.46	16.20	16.46	+7.231%	6	420	-93.803%
2024-09-19	14.50	15.35	14.50	15.35	+28.992%	9	418	-93.355%
2024-09-18	11.25	12.10	11.25	11.90	+15.534%	123	409	-91.429%
2024-09-16	10.27	10.30	10.27	10.30	-21.733%	3	339	-90.097%
2024-09-13	13.00	13.16	13.00	13.16	+2.412%	24	337	-92.249%
2024-09-12	12.85	12.85	12.85	12.85	+1.101%	10	327	-92.062%
2024-09-11	12.71	12.71	12.71	12.71	+3.333%	21	317	-91.975%
2024-09-09	12.30	12.30	12.30	12.30	-11.828%	5	338	-91.707%
2024-09-06	13.50	13.95	13.50	13.95	+2.198%	68	333	-92.688%
2024-09-05	13.65	13.65	13.65	13.65	+10.526%	3	316	-92.527%
2024-09-04	12.35	12.35	12.35	12.35	-8.856%	6	313	-91.741%
2024-09-03	13.85	13.85	13.45	13.55	-13.968%	20	313	-92.472%
2024-08-30	15.73	15.75	15.73	15.75	-10.256%	124	240	-93.524%
2024-08-29	17.10	18.12	17.10	17.55	+13.592%	8	240	-94.188%
2024-08-28	15.66	15.66	15.45	15.45	-3.438%	11	238	-93.398%
2024-08-27	15.85	16.00	15.85	16.00	+7.744%	41	247	-93.625%
2024-08-26	14.85	14.85	14.85	14.85	-3.257%	5	248	-93.131%
2024-08-23	15.80	15.87	15.35	15.35	+4.778%	18	248	-93.355%
2024-08-22	15.75	15.75	14.65	14.65	-5.484%	27	240	-93.038%
2024-08-20	15.40	15.58	15.15	15.50	+3.333%	39	213	-93.419%
2024-08-19	15.15	15.15	14.00	15.00	-1.639%	71	176	-93.200%
2024-08-16	15.05	15.26	14.50	15.25	+4.739%	8	150	-93.311%
2024-08-15	14.30	15.00	14.30	14.56	+1.818%	74	148	-92.995%
2024-08-14	13.50	14.30	13.50	14.30	+3.623%	7	98	-92.867%
2024-08-13	13.63	13.90	13.63	13.80	+12.653%	18	91	-92.609%
2024-08-12	12.40	12.77	12.25	12.25	+1.240%	27	81	-91.673%
2024-08-09	11.74	12.30	11.65	12.10	+9.009%	106	57	-91.570%
2024-08-08	10.95	11.70	10.95	11.10	+5.916%	11	18	-90.811%
2024-08-07	10.90	10.90	10.48	10.48	+17.095%	7	10	-90.267%
2024-08-06	8.95	8.95	8.95	8.95	-21.284%	2	0	-88.603%
2024-08-05	11.37	11.37	9.52	11.37	0.000%	3	0	-91.029%