Dark

AAPL20250815C265
AAPL Aug 15 2025 265.00 Call (AAPL250815C00265000)
option OPRA

EOD

May 21, 2025

0.4800-2.041%(-0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.48	0.52	0.47	0.48	-2.041%	36	2,853	0.000%
2025-05-20	0.58	0.58	0.49	0.49	-18.333%	83	2,844	-2.041%
2025-05-19	0.51	0.60	0.51	0.60	-7.692%	58	2,841	-20.000%
2025-05-16	0.67	0.67	0.61	0.65	-1.515%	72	2,841	-26.154%
2025-05-15	0.69	0.75	0.66	0.66	-18.519%	8	2,865	-27.273%
2025-05-14	0.83	0.84	0.77	0.81	+5.195%	13	2,864	-40.741%
2025-05-13	0.52	0.77	0.52	0.77	+18.462%	19	2,859	-37.662%
2025-05-12	0.63	0.68	0.55	0.65	+35.417%	176	2,859	-26.154%
2025-05-09	0.53	0.53	0.47	0.48	-12.727%	6	2,954	0.000%
2025-05-08	0.45	0.55	0.45	0.55	+14.583%	205	2,951	-12.727%
2025-05-07	0.54	0.54	0.48	0.48	-11.111%	54	2,751	0.000%
2025-05-06	0.49	0.54	0.47	0.54	0.000%	78	2,753	-11.111%
2025-05-05	0.62	0.62	0.53	0.54	-16.923%	208	2,769	-11.111%
2025-05-02	0.57	0.65	0.49	0.65	-46.281%	262	2,770	-26.154%
2025-05-01	1.17	1.24	1.03	1.21	+0.833%	142	2,766	-60.331%
2025-04-30	0.91	1.20	0.91	1.20	+18.812%	22	2,768	-60.000%
2025-04-29	1.00	1.02	0.99	1.01	-3.810%	10	2,766	-52.475%
2025-04-28	1.00	1.06	0.97	1.05	+12.903%	29	2,763	-54.286%
2025-04-25	1.04	1.04	0.90	0.93	-13.889%	80	2,752	-48.387%
2025-04-24	0.96	1.08	0.96	1.08	+4.854%	14	2,751	-55.556%
2025-04-23	0.97	1.10	0.97	1.03	+24.096%	69	2,749	-53.398%
2025-04-22	0.72	0.89	0.72	0.83	+38.333%	30	2,704	-42.169%
2025-04-21	0.60	0.60	0.60	0.60	-4.762%	1	2,716	-20.000%
2025-04-17	0.63	0.63	0.63	0.63	-5.970%	6	2,718	-23.810%
2025-04-16	0.66	0.67	0.66	0.67	-23.864%	6	2,718	-28.358%
2025-04-15	0.95	0.95	0.83	0.88	-20.000%	172	2,719	-45.455%
2025-04-14	1.68	1.74	1.10	1.10	-12.000%	37	2,822	-56.364%
2025-04-11	1.10	1.35	1.10	1.25	+34.409%	28	2,825	-61.600%
2025-04-10	0.76	0.93	0.76	0.93	0.000%	17	2,828	-48.387%
2025-04-09	0.73	1.05	0.70	0.93	+82.353%	49	2,830	-48.387%
2025-04-08	0.56	0.61	0.47	0.51	-20.313%	37	2,832	-5.882%
2025-04-07	0.59	0.65	0.56	0.64	-24.706%	104	2,837	-25.000%
2025-04-04	1.15	1.15	0.72	0.85	-32.540%	116	2,906	-43.529%
2025-04-03	1.03	1.26	1.03	1.26	-49.194%	183	2,918	-61.905%
2025-04-02	2.44	2.56	2.44	2.48	+1.224%	106	2,903	-80.645%
2025-04-01	2.31	2.45	2.31	2.45	-7.197%	58	2,980	-80.408%
2025-03-31	1.90	2.64	1.90	2.64	+38.220%	66	2,996	-81.818%
2025-03-28	2.10	2.13	1.91	1.91	-27.099%	90	2,952	-74.869%
2025-03-27	2.22	2.65	2.22	2.62	+15.419%	124	2,960	-81.679%
2025-03-26	2.59	2.59	2.27	2.27	-7.347%	31	2,880	-78.855%
2025-03-25	2.25	2.45	2.25	2.45	+23.116%	411	2,875	-80.408%
2025-03-24	2.06	2.11	1.98	1.99	+15.698%	107	2,943	-75.879%
2025-03-21	1.71	1.72	1.71	1.72	-3.371%	8	2,931	-72.093%
2025-03-20	1.78	1.78	1.78	1.78	-4.301%	20	2,934	-73.034%
2025-03-19	2.50	2.50	1.86	1.86	-1.587%	68	2,934	-74.194%
2025-03-18	1.91	1.97	1.80	1.89	-1.563%	36	2,918	-74.603%
2025-03-17	1.94	1.97	1.92	1.92	+3.784%	121	2,934	-75.000%
2025-03-14	2.00	2.08	1.82	1.85	-3.141%	72	2,932	-74.054%
2025-03-13	2.38	2.38	1.91	1.91	-21.721%	868	3,476	-74.869%
2025-03-12	2.97	2.97	2.44	2.44	-32.222%	45	3,476	-80.328%
2025-03-11	4.40	4.40	3.25	3.60	-31.429%	35	3,487	-86.667%
2025-03-10	6.65	6.65	4.25	5.25	-31.907%	1,108	3,492	-90.857%
2025-03-07	7.60	8.45	7.55	7.71	+13.382%	206	2,826	-93.774%
2025-03-06	6.56	7.00	6.56	6.80	+6.250%	47	2,856	-92.941%
2025-03-05	6.33	6.50	5.40	6.40	-12.925%	26	2,851	-92.500%
2025-03-04	7.55	8.35	7.30	7.35	+3.521%	63	2,845	-93.469%
2025-03-03	8.75	8.75	7.10	7.10	-4.054%	78	2,867	-93.239%
2025-02-28	6.65	7.49	6.60	7.40	+2.069%	64	2,868	-93.514%
2025-02-27	8.18	8.18	7.25	7.25	-5.229%	31	2,875	-93.379%
2025-02-26	8.50	9.00	7.64	7.65	-29.817%	37	2,885	-93.725%
2025-02-25	10.90	11.65	10.00	10.90	+2.830%	471	2,883	-95.596%
2025-02-24	10.80	11.00	10.24	10.60	+5.788%	66	2,969	-95.472%
2025-02-21	10.24	11.00	9.95	10.02	+3.834%	772	2,982	-95.210%
2025-02-20	9.71	9.85	9.25	9.65	+3.763%	102	2,729	-95.026%
2025-02-19	9.60	9.69	9.00	9.30	+3.563%	287	2,727	-94.839%
2025-02-18	9.08	9.60	8.98	8.98	-4.974%	14	2,815	-94.655%
2025-02-14	8.75	9.50	8.75	9.45	+8.621%	110	2,812	-94.921%
2025-02-13	6.95	8.85	6.55	8.70	+27.941%	283	2,812	-94.483%
2025-02-12	5.40	6.80	5.40	6.80	+15.450%	17	2,752	-92.941%
2025-02-11	4.85	6.40	4.85	5.89	+35.402%	36	2,758	-91.851%
2025-02-10	5.05	5.05	4.30	4.35	-9.375%	21	2,782	-88.966%
2025-02-07	5.18	5.20	4.75	4.80	-13.514%	554	2,768	-90.000%
2025-02-06	6.00	6.00	5.40	5.55	-0.893%	310	2,663	-91.351%
2025-02-05	5.35	5.60	5.15	5.60	-3.448%	430	2,418	-91.429%
2025-02-04	5.10	5.90	4.90	5.80	+9.434%	690	2,287	-91.724%
2025-02-03	5.60	5.60	4.62	5.30	-24.286%	317	1,630	-90.943%
2025-01-31	9.25	9.25	6.90	7.00	-18.129%	126	1,381	-93.143%
2025-01-30	8.47	8.85	8.45	8.55	-2.286%	33	1,376	-94.386%
2025-01-29	8.75	8.75	8.75	8.75	+3.550%	1	1,376	-94.514%
2025-01-28	6.75	9.10	6.75	8.45	+49.558%	155	1,376	-94.320%
2025-01-27	5.00	6.32	4.50	5.65	+44.872%	60	1,273	-91.504%
2025-01-24	4.40	4.40	3.90	3.90	-2.500%	14	1,243	-87.692%
2025-01-23	4.55	4.90	4.00	4.00	-6.977%	23	1,240	-88.000%
2025-01-22	3.75	4.30	3.75	4.30	+22.857%	227	1,230	-88.837%
2025-01-21	4.15	4.20	3.50	3.50	-34.334%	13	1,070	-86.286%
2025-01-17	5.45	5.84	5.33	5.33	-3.091%	112	1,065	-90.994%
2025-01-16	6.85	6.85	5.50	5.50	-30.818%	227	1,065	-91.273%
2025-01-15	7.90	8.04	7.73	7.95	+12.606%	136	1,042	-93.962%
2025-01-14	7.05	7.20	7.00	7.06	-4.595%	32	1,042	-93.201%
2025-01-13	6.62	7.40	6.55	7.40	-9.202%	212	1,018	-93.514%
2025-01-10	9.09	9.10	7.75	8.15	-19.147%	42	981	-94.110%
2025-01-08	9.65	10.85	9.65	10.08	-2.609%	23	977	-95.238%
2025-01-07	11.18	11.18	10.35	10.35	-7.589%	10	977	-95.362%
2025-01-06	11.05	11.95	11.05	11.20	+4.186%	149	977	-95.714%
2025-01-03	11.00	11.05	10.60	10.75	-5.702%	118	856	-95.535%
2025-01-02	12.25	12.35	10.84	11.40	-19.605%	178	868	-95.789%
2024-12-31	14.95	14.95	14.18	14.18	-9.393%	14	782	-96.615%
2024-12-30	15.38	15.90	15.25	15.65	-8.693%	39	782	-96.933%
2024-12-27	18.17	18.23	16.65	17.14	-11.695%	90	779	-97.200%
2024-12-26	19.68	19.68	19.11	19.41	+5.489%	101	770	-97.527%
2024-12-24	18.20	18.64	18.03	18.40	+8.876%	52	669	-97.391%
2024-12-23	17.72	17.80	16.90	16.90	-1.458%	45	669	-97.160%
2024-12-20	16.01	17.15	16.01	17.15	+6.721%	3	631	-97.201%
2024-12-19	14.74	16.60	14.74	16.07	+3.677%	6	631	-97.013%
2024-12-18	16.42	17.30	15.50	15.50	-8.012%	29	630	-96.903%
2024-12-17	16.55	16.86	16.55	16.85	+11.001%	18	611	-97.151%
2024-12-16	14.97	15.18	14.97	15.18	+11.700%	7	607	-96.838%
2024-12-13	14.44	14.73	13.59	13.59	-6.276%	418	607	-96.468%
2024-12-12	14.53	14.53	14.50	14.50	+5.225%	60	554	-96.690%
2024-12-11	13.78	13.78	13.78	13.78	-2.270%	1	494	-96.517%
2024-12-10	13.45	14.15	13.25	14.10	+3.676%	71	492	-96.596%
2024-12-09	13.80	13.80	13.59	13.60	+15.254%	13	435	-96.471%
2024-12-06	12.37	12.37	11.78	11.80	-4.065%	88	433	-95.932%
2024-12-05	12.30	12.30	12.30	12.30	+2.329%	1	446	-96.098%
2024-12-04	12.34	12.34	11.57	12.02	+3.531%	16	446	-96.007%
2024-12-03	11.51	11.61	11.50	11.61	+9.528%	3	446	-95.866%
2024-12-02	10.42	11.12	10.42	10.60	+17.127%	55	446	-95.472%
2024-11-27	9.05	9.05	9.05	9.05	+1.344%	25	390	-94.696%
2024-11-26	8.93	8.93	8.93	8.93	+6.183%	1	390	-94.625%
2024-11-25	8.41	8.41	8.41	8.41	+5.125%	8	389	-94.293%
2024-11-21	8.00	8.00	8.00	8.00	-0.621%	10	381	-94.000%
2024-11-19	8.05	8.05	8.05	8.05	+6.623%	1	371	-94.037%
2024-11-18	7.90	7.90	7.55	7.55	+6.488%	3	370	-93.642%
2024-11-13	6.80	7.09	6.80	7.09	+7.424%	6	370	-93.230%
2024-11-12	6.60	6.60	6.60	6.60	+6.624%	6	372	-92.727%
2024-11-11	6.19	6.19	6.19	6.19	-14.856%	2	372	-92.246%
2024-11-08	7.27	7.27	7.27	7.27	+1.821%	2	372	-93.398%
2024-11-07	6.95	7.14	6.95	7.14	+2.882%	9	371	-93.277%
2024-11-01	7.05	7.57	6.94	6.94	-21.136%	54	362	-93.084%
2024-10-31	9.33	9.37	8.80	8.80	-10.204%	95	336	-94.545%
2024-10-30	9.80	9.80	9.80	9.80	-8.240%	10	334	-95.102%
2024-10-29	10.70	10.70	10.68	10.68	-1.748%	2	334	-95.506%
2024-10-28	11.02	11.02	10.87	10.87	+10.918%	29	335	-95.584%
2024-10-24	9.53	9.80	9.53	9.80	-14.708%	11	335	-95.102%
2024-10-18	11.19	11.49	11.19	11.49	+11.014%	12	324	-95.822%
2024-10-17	10.35	10.35	10.35	10.35	+2.781%	3	323	-95.362%
2024-10-16	10.07	10.07	10.07	10.07	-1.756%	8	320	-95.233%
2024-10-14	9.42	10.25	9.42	10.25	+9.979%	34	312	-95.317%
2024-10-11	9.32	9.32	9.32	9.32	-1.895%	6	283	-94.850%
2024-10-10	9.50	9.50	9.50	9.50	+14.596%	1	280	-94.947%
2024-10-03	8.60	8.60	8.29	8.29	-2.471%	16	280	-94.210%
2024-10-01	8.71	8.71	8.50	8.50	-21.077%	2	285	-94.353%
2024-09-30	10.77	10.77	10.77	10.77	+29.759%	1	285	-95.543%
2024-09-25	8.48	8.48	8.30	8.30	-21.327%	11	285	-94.217%
2024-09-20	10.55	10.55	10.55	10.55	+3.941%	6	274	-95.450%
2024-09-19	10.45	10.45	10.15	10.15	+27.673%	11	271	-95.271%
2024-09-18	7.95	7.95	7.95	7.95	+22.308%	11	280	-93.962%
2024-09-16	6.58	6.58	6.50	6.50	-26.554%	2	279	-92.615%
2024-09-11	8.85	8.85	8.85	8.85	+13.171%	66	277	-94.576%
2024-09-09	7.82	7.82	7.82	7.82	-20.204%	1	223	-93.862%
2024-09-05	9.80	9.80	9.80	9.80	+22.500%	3	223	-95.102%
2024-09-04	8.00	8.00	8.00	8.00	-17.526%	1	223	-94.000%
2024-09-03	10.60	10.60	9.70	9.70	-9.346%	2	222	-95.052%
2024-08-30	10.75	10.75	10.70	10.70	-9.705%	6	219	-95.514%
2024-08-29	11.70	12.75	11.70	11.85	+13.942%	254	219	-95.949%
2024-08-23	10.90	10.90	10.00	10.40	0.000%	26	86	-95.385%
2024-08-22	11.00	11.00	10.40	10.40	+0.483%	3	75	-95.385%
2024-08-21	10.40	10.40	10.35	10.35	-0.957%	2	75	-95.362%
2024-08-20	10.45	10.45	10.45	10.45	+8.854%	4	75	-95.407%
2024-08-19	9.60	9.60	9.60	9.60	-6.796%	1	75	-95.000%
2024-08-16	9.79	10.60	9.79	10.30	+1.980%	114	74	-95.340%
2024-08-15	9.55	10.10	9.55	10.10	+26.725%	7	17	-95.248%
2024-08-09	8.00	8.00	7.77	7.97	+30.656%	30	10	-93.977%
2024-08-06	6.10	6.10	6.10	6.10	0.000%	2	1	-92.131%