Dark

AAPL20250815C270
AAPL Aug 15 2025 270.00 Call (AAPL250815C00270000)
option OPRA

EOD

May 21, 2025

0.39000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.40	0.40	0.38	0.39	0.000%	15	2,324	0.000%
2025-05-20	0.45	0.45	0.39	0.39	-15.217%	165	2,326	0.000%
2025-05-19	0.40	0.48	0.40	0.46	-8.000%	86	2,306	-15.217%
2025-05-16	0.53	0.53	0.48	0.50	-3.846%	78	2,238	-22.000%
2025-05-15	0.63	0.63	0.52	0.52	-16.129%	97	2,239	-25.000%
2025-05-14	0.64	0.64	0.59	0.62	+6.897%	6	2,236	-37.097%
2025-05-13	0.45	0.58	0.42	0.58	+20.833%	48	2,236	-32.759%
2025-05-12	0.61	0.61	0.43	0.48	+23.077%	145	2,235	-18.750%
2025-05-09	0.37	0.40	0.37	0.39	-7.143%	202	2,193	0.000%
2025-05-08	0.40	0.43	0.37	0.42	+5.000%	342	2,194	-7.143%
2025-05-07	0.42	0.42	0.37	0.40	-11.111%	34	2,112	-2.500%
2025-05-06	0.43	0.45	0.38	0.45	+9.756%	35	2,118	-13.333%
2025-05-05	0.48	0.48	0.41	0.41	-22.642%	42	2,139	-4.878%
2025-05-02	0.50	0.53	0.40	0.53	-43.011%	70	2,117	-26.415%
2025-05-01	0.90	0.95	0.87	0.93	+2.198%	56	2,108	-58.065%
2025-04-30	0.73	0.91	0.73	0.91	+19.737%	25	2,105	-57.143%
2025-04-29	0.78	0.78	0.75	0.76	-6.173%	35	2,119	-48.684%
2025-04-28	0.81	0.81	0.81	0.81	+17.391%	33	2,086	-51.852%
2025-04-25	0.71	0.72	0.69	0.69	-18.824%	46	2,053	-43.478%
2025-04-24	0.71	0.85	0.71	0.85	+4.938%	98	2,064	-54.118%
2025-04-23	0.81	0.85	0.78	0.81	+22.727%	43	2,001	-51.852%
2025-04-22	0.58	0.70	0.54	0.66	+32.000%	27	2,024	-40.909%
2025-04-21	0.51	0.51	0.48	0.50	-15.254%	13	2,032	-22.000%
2025-04-17	0.54	0.59	0.48	0.59	+11.321%	62	2,024	-33.898%
2025-04-16	0.65	0.65	0.51	0.53	-23.188%	79	2,024	-26.415%
2025-04-15	0.74	0.75	0.64	0.69	-25.000%	111	2,028	-43.478%
2025-04-14	1.41	1.41	0.92	0.92	-4.167%	155	2,056	-57.609%
2025-04-11	0.79	1.02	0.79	0.96	+43.284%	62	1,996	-59.375%
2025-04-10	0.56	0.67	0.56	0.67	-12.987%	17	1,996	-41.791%
2025-04-09	0.62	0.86	0.51	0.77	+71.111%	82	2,005	-49.351%
2025-04-08	0.55	0.55	0.39	0.45	-13.462%	183	2,018	-13.333%
2025-04-07	0.48	0.59	0.46	0.52	-25.714%	38	2,076	-25.000%
2025-04-04	0.82	0.98	0.62	0.70	-18.605%	90	2,063	-44.286%
2025-04-03	0.99	0.99	0.80	0.86	-52.747%	83	2,081	-54.651%
2025-04-02	1.73	1.87	1.73	1.82	+1.111%	15	2,013	-78.571%
2025-04-01	1.77	1.81	1.77	1.80	+11.801%	22	2,005	-78.333%
2025-03-31	1.48	1.70	1.48	1.61	+7.333%	7	2,023	-75.776%
2025-03-28	1.77	1.90	1.42	1.50	-25.743%	190	2,018	-74.000%
2025-03-27	1.86	2.02	1.86	2.02	+20.238%	7	1,995	-80.693%
2025-03-26	1.90	1.90	1.66	1.68	-4.000%	175	1,990	-76.786%
2025-03-25	1.78	1.78	1.75	1.75	+15.132%	7	1,983	-77.714%
2025-03-24	1.64	1.64	1.52	1.52	-5.000%	53	1,982	-74.342%
2025-03-21	1.38	1.60	1.24	1.60	+15.942%	52	1,982	-75.625%
2025-03-20	1.43	1.51	1.38	1.38	-6.757%	44	1,970	-71.739%
2025-03-19	1.88	1.88	1.44	1.48	-2.632%	11	1,972	-73.649%
2025-03-18	1.58	1.58	1.52	1.52	+0.662%	3	1,970	-74.342%
2025-03-17	1.34	1.51	1.34	1.51	-1.307%	66	1,970	-74.172%
2025-03-14	1.62	1.62	1.43	1.53	+2.000%	54	2,036	-74.510%
2025-03-13	1.80	1.95	1.50	1.50	-21.466%	142	2,018	-74.000%
2025-03-12	2.44	2.44	1.91	1.91	-30.292%	90	2,018	-79.581%
2025-03-11	3.15	3.15	2.52	2.74	-32.346%	53	1,974	-85.766%
2025-03-10	4.24	4.24	3.35	4.05	-35.714%	43	1,967	-90.370%
2025-03-07	5.75	7.02	5.75	6.30	+15.596%	116	1,950	-93.810%
2025-03-06	5.55	5.81	5.15	5.45	+5.825%	32	1,943	-92.844%
2025-03-05	5.10	5.30	4.15	5.15	-13.445%	126	1,943	-92.427%
2025-03-04	6.10	6.84	5.90	5.95	+3.659%	272	1,932	-93.445%
2025-03-03	6.40	6.60	5.74	5.74	-12.633%	9	1,810	-93.206%
2025-02-28	5.33	6.57	5.30	6.57	+11.356%	196	1,809	-94.064%
2025-02-27	6.64	6.65	5.90	5.90	-6.646%	44	1,796	-93.390%
2025-02-26	6.95	7.20	6.14	6.32	-24.311%	199	1,787	-93.829%
2025-02-25	9.06	9.90	8.30	8.35	-6.180%	154	1,866	-95.329%
2025-02-24	8.25	9.12	8.25	8.90	+7.618%	50	1,870	-95.618%
2025-02-21	7.96	8.99	7.85	8.27	+4.684%	78	1,830	-95.284%
2025-02-20	7.60	8.00	7.60	7.90	+2.332%	66	1,825	-95.063%
2025-02-19	7.95	7.95	7.47	7.72	-2.402%	104	1,824	-94.948%
2025-02-18	7.59	7.91	7.59	7.91	-1.125%	23	1,822	-95.070%
2025-02-14	6.90	8.00	6.90	8.00	+11.888%	120	1,803	-95.125%
2025-02-13	5.45	7.30	5.35	7.15	+28.829%	228	1,803	-94.545%
2025-02-12	4.45	5.55	4.45	5.55	+19.870%	50	1,689	-92.973%
2025-02-11	4.10	5.10	4.10	4.63	+32.286%	254	1,652	-91.577%
2025-02-10	4.14	4.14	3.50	3.50	-8.377%	38	1,688	-88.857%
2025-02-07	4.25	4.25	3.82	3.82	-17.849%	10	1,682	-89.791%
2025-02-06	4.80	4.80	4.40	4.65	-2.105%	11	1,678	-91.613%
2025-02-05	4.16	4.75	4.16	4.75	+1.064%	47	1,673	-91.789%
2025-02-04	4.20	4.72	4.20	4.70	+8.046%	43	1,683	-91.702%
2025-02-03	4.85	5.05	3.85	4.35	-24.740%	92	1,669	-91.034%
2025-01-31	9.15	9.40	5.50	5.78	-17.429%	628	1,631	-93.253%
2025-01-30	7.65	7.65	6.75	7.00	-4.502%	416	1,518	-94.429%
2025-01-29	6.70	7.33	6.50	7.33	+1.103%	119	1,518	-94.679%
2025-01-28	6.21	7.70	6.21	7.25	+56.926%	204	1,539	-94.621%
2025-01-27	4.10	5.22	3.63	4.62	+40.000%	71	1,568	-91.558%
2025-01-24	3.62	3.62	3.25	3.30	-1.493%	136	1,559	-88.182%
2025-01-23	3.85	4.00	3.31	3.35	-1.760%	104	1,496	-88.358%
2025-01-22	2.82	3.41	2.68	3.41	+11.075%	94	1,449	-88.563%
2025-01-21	3.75	3.75	2.80	3.07	-32.527%	112	1,415	-87.296%
2025-01-17	4.80	4.80	4.50	4.55	-1.302%	36	1,350	-91.429%
2025-01-16	6.40	6.40	4.59	4.61	-29.077%	373	1,350	-91.540%
2025-01-15	6.27	6.80	6.27	6.50	+10.169%	75	1,124	-94.000%
2025-01-14	6.40	6.40	5.70	5.90	-1.667%	22	1,128	-93.390%
2025-01-13	5.70	6.10	5.44	6.00	-10.448%	138	1,126	-93.500%
2025-01-10	7.67	7.67	6.22	6.70	-22.274%	242	1,104	-94.179%
2025-01-08	8.06	9.00	8.06	8.62	-0.116%	17	1,087	-95.476%
2025-01-07	9.65	9.65	8.63	8.63	-10.570%	40	1,087	-95.481%
2025-01-06	9.30	10.40	9.30	9.65	+6.630%	48	1,079	-95.959%
2025-01-03	9.26	9.26	9.05	9.05	-0.876%	56	1,076	-95.691%
2025-01-02	10.35	10.45	9.12	9.13	-24.545%	118	1,052	-95.728%
2024-12-31	12.75	12.76	12.05	12.10	-11.355%	29	1,056	-96.777%
2024-12-30	13.68	13.70	13.07	13.65	-8.757%	516	1,056	-97.143%
2024-12-27	15.68	15.78	14.60	14.96	-10.952%	86	769	-97.393%
2024-12-26	16.45	17.18	16.45	16.80	+5.000%	5	759	-97.679%
2024-12-24	15.75	16.25	15.75	16.00	+9.215%	42	751	-97.563%
2024-12-23	15.45	15.45	14.65	14.65	-5.178%	149	751	-97.338%
2024-12-20	12.85	15.45	12.85	15.45	+10.357%	15	706	-97.476%
2024-12-19	14.00	14.00	14.00	14.00	+1.818%	1	697	-97.214%
2024-12-18	15.00	15.00	13.75	13.75	-8.333%	6	696	-97.164%
2024-12-17	14.30	15.00	14.30	15.00	+10.213%	19	693	-97.400%
2024-12-16	12.98	13.61	12.98	13.61	+10.650%	174	692	-97.134%
2024-12-13	11.68	12.30	11.68	12.30	-1.757%	12	624	-96.829%
2024-12-12	11.50	12.52	11.50	12.52	-5.865%	18	620	-96.885%
2024-12-11	12.95	13.30	12.90	13.30	+10.649%	18	603	-97.068%
2024-12-10	12.00	12.05	11.50	12.02	+4.250%	25	608	-96.755%
2024-12-09	10.15	11.98	10.15	11.53	+11.401%	12	609	-96.618%
2024-12-05	10.38	10.38	10.35	10.35	+3.500%	5	608	-96.232%
2024-12-04	10.04	10.04	9.99	10.00	+1.937%	12	604	-96.100%
2024-12-03	9.81	9.81	9.81	9.81	+6.746%	1	592	-96.024%
2024-12-02	8.50	9.19	8.50	9.19	+15.307%	11	591	-95.756%
2024-11-29	7.94	8.04	7.87	7.97	+2.049%	48	581	-95.107%
2024-11-27	7.81	7.81	7.81	7.81	-1.139%	1	562	-95.006%
2024-11-26	7.60	7.90	7.60	7.90	+6.757%	16	562	-95.063%
2024-11-25	7.30	7.40	7.30	7.40	+8.504%	15	553	-94.730%
2024-11-22	6.95	6.95	6.82	6.82	-1.871%	4	553	-94.282%
2024-11-21	6.95	6.95	6.95	6.95	+7.585%	1	552	-94.388%
2024-11-20	6.31	6.46	6.31	6.46	+8.389%	11	552	-93.963%
2024-11-15	5.96	5.96	5.96	5.96	-6.875%	2	541	-93.456%
2024-11-14	5.90	6.40	5.90	6.40	+5.960%	17	540	-93.906%
2024-11-13	5.49	6.04	5.49	6.04	+8.829%	12	535	-93.543%
2024-11-12	5.55	5.55	5.55	5.55	+1.835%	1	544	-92.973%
2024-11-11	5.45	5.45	5.45	5.45	-12.379%	16	545	-92.844%
2024-11-08	6.20	6.22	6.20	6.22	+0.974%	10	529	-93.730%
2024-11-07	6.00	6.16	6.00	6.16	+6.207%	17	524	-93.669%
2024-11-05	5.80	5.80	5.80	5.80	0.000%	31	538	-93.276%
2024-11-04	5.75	5.80	5.70	5.80	-3.333%	7	507	-93.276%
2024-11-01	5.95	6.00	5.93	6.00	-36.170%	56	504	-93.500%
2024-10-29	9.30	9.40	9.30	9.40	-0.844%	7	486	-95.851%
2024-10-28	9.35	9.61	9.35	9.48	+6.998%	18	479	-95.886%
2024-10-25	8.86	8.86	8.86	8.86	+8.313%	22	471	-95.598%
2024-10-23	8.27	8.27	7.75	8.18	-15.233%	108	460	-95.232%
2024-10-22	9.06	9.65	9.06	9.65	-4.455%	31	384	-95.959%
2024-10-21	10.10	10.10	10.10	10.10	+3.061%	8	355	-96.139%
2024-10-18	9.80	9.80	9.80	9.80	+9.497%	10	348	-96.020%
2024-10-17	9.05	9.05	8.95	8.95	+3.349%	73	343	-95.642%
2024-10-16	8.64	8.66	8.64	8.66	-12.877%	8	300	-95.497%
2024-10-15	10.74	10.74	9.94	9.94	+20.631%	34	300	-96.076%
2024-10-14	8.15	8.45	8.15	8.24	+4.436%	3	301	-95.267%
2024-10-11	7.83	7.89	7.83	7.89	-4.364%	8	298	-95.057%
2024-10-10	8.24	8.25	8.24	8.25	-0.362%	10	298	-95.273%
2024-10-09	8.28	8.28	8.28	8.28	+11.892%	10	298	-95.290%
2024-10-07	7.35	7.40	7.35	7.40	+0.817%	40	293	-94.730%
2024-10-04	7.37	7.37	7.34	7.34	-2.781%	8	308	-94.687%
2024-10-01	8.00	8.00	7.55	7.55	-20.526%	55	304	-94.834%
2024-09-30	9.10	9.50	9.10	9.50	+18.159%	19	252	-95.895%
2024-09-27	8.30	8.30	7.85	8.04	+5.098%	98	239	-95.149%
2024-09-26	7.65	7.65	7.65	7.65	+2.273%	1	227	-94.902%
2024-09-25	7.48	7.48	7.48	7.48	-5.316%	1	227	-94.786%
2024-09-24	7.90	7.90	7.90	7.90	+3.268%	4	226	-95.063%
2024-09-23	8.20	8.55	7.65	7.65	-19.474%	8	230	-94.902%
2024-09-20	9.10	9.50	9.10	9.50	+10.337%	10	229	-95.895%
2024-09-19	8.63	8.80	8.50	8.61	+54.856%	17	228	-95.470%
2024-09-17	5.60	5.60	5.56	5.56	-1.593%	11	223	-92.986%
2024-09-16	4.75	5.70	4.75	5.65	-23.338%	32	223	-93.097%
2024-09-13	7.60	7.60	7.37	7.37	-2.384%	78	195	-94.708%
2024-09-12	7.49	7.60	7.45	7.55	+2.027%	106	186	-94.834%
2024-09-11	7.03	7.40	7.03	7.40	+12.977%	13	120	-94.730%
2024-09-09	6.55	6.55	6.55	6.55	-20.122%	3	108	-94.046%
2024-09-03	8.20	8.20	8.20	8.20	-23.364%	10	108	-95.244%
2024-08-29	10.70	10.70	10.70	10.70	+17.582%	3	98	-96.355%
2024-08-28	9.50	9.50	8.85	9.10	+10.303%	51	95	-95.714%
2024-08-19	8.80	8.80	8.25	8.25	-8.840%	3	44	-95.273%
2024-08-16	9.05	9.05	9.05	9.05	+10.366%	2	42	-95.691%
2024-08-14	8.20	8.20	8.20	8.20	+1.235%	1	41	-95.244%
2024-08-13	7.80	8.10	7.80	8.10	+18.768%	26	40	-95.185%
2024-08-09	6.85	6.93	6.74	6.82	+1.037%	36	19	-94.282%
2024-08-08	6.75	6.75	6.75	6.75	+7.143%	2	7	-94.222%
2024-08-07	6.70	6.70	6.30	6.30	+6.780%	5	5	-93.810%
2024-08-05	5.90	5.90	5.90	5.90	0.000%	1	0	-93.390%