Dark

AAPL20250815C275
AAPL Aug 15 2025 275.00 Call (AAPL250815C00275000)
option OPRA

EOD

May 21, 2025

0.3000-6.250%(-0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.33	0.33	0.28	0.30	-6.250%	51	2,064	0.000%
2025-05-20	0.35	0.37	0.32	0.32	-15.789%	68	2,024	-6.250%
2025-05-19	0.33	0.38	0.33	0.38	-5.000%	22	2,021	-21.053%
2025-05-16	0.44	0.44	0.39	0.40	-18.367%	32	2,025	-25.000%
2025-05-15	0.48	0.49	0.48	0.49	-2.000%	34	2,026	-38.776%
2025-05-14	0.50	0.50	0.50	0.50	+25.000%	2	2,026	-40.000%
2025-05-13	0.40	0.40	0.40	0.40	0.000%	1	2,026	-25.000%
2025-05-12	0.35	0.40	0.35	0.40	+29.032%	7	2,027	-25.000%
2025-05-09	0.35	0.35	0.31	0.31	-11.429%	88	2,030	-3.226%
2025-05-08	0.36	0.36	0.34	0.35	+9.375%	346	2,026	-14.286%
2025-05-07	0.34	0.34	0.32	0.32	-5.882%	67	2,370	-6.250%
2025-05-06	0.33	0.34	0.33	0.34	-2.857%	17	2,370	-11.765%
2025-05-05	0.35	0.35	0.35	0.35	-16.667%	2	2,386	-14.286%
2025-05-02	0.39	0.42	0.38	0.42	-39.130%	114	2,386	-28.571%
2025-05-01	0.68	0.74	0.67	0.69	+25.455%	94	2,423	-56.522%
2025-04-30	0.57	0.57	0.55	0.55	-6.780%	16	2,399	-45.455%
2025-04-29	0.52	0.59	0.52	0.59	-4.839%	14	2,399	-49.153%
2025-04-28	0.64	0.64	0.62	0.62	+10.714%	34	2,399	-51.613%
2025-04-25	0.54	0.57	0.54	0.56	-13.846%	182	2,366	-46.429%
2025-04-24	0.65	0.65	0.65	0.65	+8.333%	33	2,441	-53.846%
2025-04-23	0.59	0.64	0.59	0.60	+17.647%	12	2,408	-50.000%
2025-04-22	0.48	0.55	0.48	0.51	+37.838%	8	2,405	-41.176%
2025-04-21	0.38	0.38	0.37	0.37	-5.128%	16	2,412	-18.919%
2025-04-17	0.39	0.39	0.39	0.39	-7.143%	10	2,412	-23.077%
2025-04-16	0.49	0.49	0.41	0.42	-22.222%	23	2,412	-28.571%
2025-04-15	0.58	0.58	0.51	0.54	-21.739%	23	2,413	-44.444%
2025-04-14	0.97	1.24	0.69	0.69	-15.854%	136	2,417	-56.522%
2025-04-11	0.54	0.90	0.54	0.82	+43.860%	80	2,418	-63.415%
2025-04-10	0.46	0.61	0.46	0.57	-18.571%	95	2,418	-47.368%
2025-04-09	0.45	0.70	0.45	0.70	+70.732%	9	2,340	-57.143%
2025-04-08	0.38	0.41	0.38	0.41	-6.818%	29	2,340	-26.829%
2025-04-07	0.45	0.62	0.43	0.44	-16.981%	94	2,340	-31.818%
2025-04-04	0.79	0.79	0.53	0.53	-28.378%	100	2,323	-43.396%
2025-04-03	0.72	0.74	0.63	0.74	-48.611%	136	2,326	-59.459%
2025-04-02	1.44	1.44	1.42	1.44	+3.597%	23	2,442	-79.167%
2025-04-01	1.34	1.43	1.29	1.39	+8.594%	19	2,442	-78.417%
2025-03-31	1.19	1.31	1.08	1.28	+15.315%	37	2,437	-76.563%
2025-03-28	1.36	1.36	1.11	1.11	-26.974%	192	2,434	-72.973%
2025-03-27	1.27	1.53	1.27	1.52	+2.013%	24	2,353	-80.263%
2025-03-26	1.49	1.49	1.49	1.49	+12.030%	1	2,330	-79.866%
2025-03-25	1.15	1.37	1.15	1.33	+12.712%	33	2,329	-77.444%
2025-03-24	1.23	1.24	1.13	1.18	+14.563%	99	2,302	-74.576%
2025-03-21	1.05	1.07	1.00	1.03	-11.966%	148	2,224	-70.874%
2025-03-20	1.05	1.17	1.05	1.17	+6.364%	5	2,275	-74.359%
2025-03-19	1.40	1.55	1.10	1.10	-2.655%	47	2,274	-72.727%
2025-03-18	1.21	1.23	1.09	1.13	-4.237%	23	2,290	-73.451%
2025-03-17	1.15	1.18	1.05	1.18	-1.667%	97	2,279	-74.576%
2025-03-14	1.23	1.25	1.12	1.20	-6.250%	406	2,238	-75.000%
2025-03-13	1.28	1.28	1.25	1.28	-22.424%	119	1,943	-76.563%
2025-03-12	1.88	1.98	1.60	1.65	-23.256%	124	1,943	-81.818%
2025-03-11	2.90	2.90	1.98	2.15	-32.177%	72	2,002	-86.047%
2025-03-10	3.40	3.40	2.61	3.17	-42.883%	182	2,043	-90.536%
2025-03-07	4.85	5.55	4.85	5.55	+27.586%	12	1,985	-94.595%
2025-03-06	4.00	4.48	4.00	4.35	+6.618%	29	1,984	-93.103%
2025-03-05	4.10	4.10	3.60	4.08	-14.105%	38	1,967	-92.647%
2025-03-04	5.59	5.64	4.65	4.75	-8.301%	373	1,964	-93.684%
2025-03-03	5.55	5.55	5.18	5.18	+10.213%	29	1,680	-94.208%
2025-02-28	4.40	4.70	4.30	4.70	-3.093%	30	1,679	-93.617%
2025-02-27	5.35	5.39	4.85	4.85	-3.386%	800	1,686	-93.814%
2025-02-26	6.20	6.20	4.95	5.02	-26.715%	72	1,287	-94.024%
2025-02-25	7.30	8.10	6.75	6.85	-4.330%	92	1,242	-95.620%
2025-02-24	6.57	7.35	6.57	7.16	+7.669%	38	1,186	-95.810%
2025-02-21	6.87	7.45	6.65	6.65	+3.101%	114	1,164	-95.489%
2025-02-20	6.35	6.45	6.34	6.45	+2.057%	37	1,179	-95.349%
2025-02-19	6.40	6.50	6.15	6.32	+3.607%	10	1,160	-95.253%
2025-02-18	6.40	6.40	6.10	6.10	-5.426%	2	1,158	-95.082%
2025-02-14	5.65	6.45	5.65	6.45	+17.273%	38	1,154	-95.349%
2025-02-13	4.45	5.75	4.37	5.50	+20.879%	194	1,038	-94.545%
2025-02-12	4.27	4.55	4.27	4.55	+19.737%	116	1,038	-93.407%
2025-02-11	3.30	4.00	3.30	3.80	+36.691%	18	1,009	-92.105%
2025-02-10	3.25	3.25	2.78	2.78	-10.323%	70	1,012	-89.209%
2025-02-07	3.85	3.85	3.08	3.10	-14.835%	42	987	-90.323%
2025-02-06	3.65	3.85	3.48	3.64	-1.622%	53	981	-91.758%
2025-02-05	3.52	3.70	3.51	3.70	-5.128%	55	947	-91.892%
2025-02-04	3.31	3.90	3.31	3.90	+14.706%	20	905	-92.308%
2025-02-03	3.65	3.65	3.05	3.40	-25.602%	16	899	-91.176%
2025-01-31	8.08	8.08	4.57	4.57	-27.229%	212	911	-93.435%
2025-01-30	6.13	6.28	6.13	6.28	+0.480%	4	913	-95.223%
2025-01-29	5.47	6.25	5.45	6.25	+1.626%	441	909	-95.200%
2025-01-28	4.87	6.50	4.87	6.15	+56.489%	210	1,046	-95.122%
2025-01-27	3.80	3.93	3.65	3.93	+53.516%	428	915	-92.366%
2025-01-24	2.70	2.70	2.56	2.56	-5.882%	18	511	-88.281%
2025-01-23	2.99	3.20	2.72	2.72	-4.895%	13	507	-88.971%
2025-01-22	2.58	2.86	2.58	2.86	+19.167%	40	507	-89.510%
2025-01-21	2.83	2.83	2.28	2.40	-34.066%	48	497	-87.500%
2025-01-17	3.75	3.82	3.64	3.64	-0.274%	6	480	-91.758%
2025-01-16	4.91	4.91	3.64	3.65	-32.657%	64	480	-91.781%
2025-01-15	5.30	5.50	5.30	5.42	+14.105%	20	456	-94.465%
2025-01-14	5.00	5.06	4.75	4.75	-5.000%	13	441	-93.684%
2025-01-13	4.65	5.00	4.50	5.00	-12.892%	88	440	-94.000%
2025-01-10	5.92	5.92	5.35	5.74	-23.974%	44	437	-94.774%
2025-01-08	7.55	7.55	7.55	7.55	+0.533%	1	432	-96.026%
2025-01-07	8.00	8.00	7.51	7.51	-6.125%	13	432	-96.005%
2025-01-06	8.00	8.00	8.00	8.00	+5.960%	1	442	-96.250%
2025-01-03	7.75	7.75	7.55	7.55	-3.205%	124	442	-96.026%
2025-01-02	9.75	9.75	7.76	7.80	-26.415%	22	429	-96.154%
2024-12-31	11.20	11.20	10.35	10.60	-9.787%	28	417	-97.170%
2024-12-30	12.00	12.00	11.35	11.75	-8.702%	102	417	-97.447%
2024-12-27	14.34	14.34	12.87	12.87	-12.568%	32	363	-97.669%
2024-12-26	14.92	14.92	14.47	14.72	+5.976%	25	347	-97.962%
2024-12-24	14.00	14.00	13.85	13.89	+7.674%	12	339	-97.840%
2024-12-23	12.70	12.90	12.70	12.90	+1.176%	4	339	-97.674%
2024-12-20	12.75	12.75	12.75	12.75	+4.252%	3	335	-97.647%
2024-12-19	12.23	12.23	12.23	12.23	+6.348%	10	335	-97.547%
2024-12-18	12.08	13.00	11.50	11.50	-10.922%	30	325	-97.391%
2024-12-17	12.40	12.91	12.40	12.91	+9.222%	13	299	-97.676%
2024-12-16	10.86	11.82	10.86	11.82	+14.203%	2	287	-97.462%
2024-12-13	10.61	10.63	10.35	10.35	0.000%	216	286	-97.101%
2024-12-12	10.35	10.35	10.35	10.35	+1.471%	5	207	-97.101%
2024-12-11	11.23	11.55	10.20	10.20	-3.774%	17	207	-97.059%
2024-12-10	10.16	10.60	10.16	10.60	+15.847%	3	198	-97.170%
2024-12-09	9.15	9.15	9.15	9.15	+3.624%	40	198	-96.721%
2024-12-04	8.87	8.87	8.70	8.83	+1.494%	31	163	-96.602%
2024-12-03	8.49	8.70	8.47	8.70	+11.538%	24	143	-96.552%
2024-12-02	7.66	8.23	7.66	7.80	+17.293%	41	150	-96.154%
2024-11-27	6.65	6.65	6.65	6.65	+19.176%	13	154	-95.489%
2024-11-25	5.58	5.58	5.58	5.58	-1.413%	2	154	-94.624%
2024-11-22	5.66	5.66	5.66	5.66	+0.177%	10	152	-94.700%
2024-11-20	5.65	5.65	5.65	5.65	-2.080%	2	152	-94.690%
2024-11-19	5.77	5.77	5.77	5.77	+15.170%	1	154	-94.801%
2024-11-15	5.05	5.05	5.01	5.01	+1.212%	4	153	-94.012%
2024-11-13	4.95	4.95	4.95	4.95	+7.609%	1	153	-93.939%
2024-11-11	4.58	4.60	4.58	4.60	-12.381%	18	153	-93.478%
2024-11-08	5.10	5.25	5.10	5.25	+0.768%	48	137	-94.286%
2024-11-07	4.90	5.21	4.90	5.21	+1.362%	21	144	-94.242%
2024-11-01	5.20	5.20	5.14	5.14	-28.512%	36	145	-94.163%
2024-10-31	7.19	7.19	7.19	7.19	-1.236%	2	138	-95.828%
2024-10-30	7.15	7.28	7.15	7.28	-10.123%	3	138	-95.879%
2024-10-29	8.10	8.10	8.10	8.10	+1.250%	2	137	-96.296%
2024-10-28	8.03	8.05	8.00	8.00	+7.383%	4	137	-96.250%
2024-10-25	7.75	7.75	7.45	7.45	+5.974%	28	135	-95.973%
2024-10-23	7.03	7.03	7.03	7.03	-15.606%	1	125	-95.733%
2024-10-22	8.30	8.33	8.30	8.33	-5.125%	10	125	-96.399%
2024-10-21	8.78	8.78	8.78	8.78	+3.660%	2	115	-96.583%
2024-10-18	8.50	8.50	8.47	8.47	+15.238%	12	115	-96.458%
2024-10-16	7.35	7.35	7.35	7.35	-13.732%	1	112	-95.918%
2024-10-15	9.03	9.03	8.52	8.52	+16.235%	7	111	-96.479%
2024-10-14	6.99	7.34	6.99	7.33	+7.478%	16	108	-95.907%
2024-10-11	6.82	6.82	6.82	6.82	-3.808%	2	108	-95.601%
2024-10-10	6.93	7.09	6.93	7.09	+0.853%	16	107	-95.769%
2024-10-09	6.95	7.03	6.95	7.03	+13.023%	4	95	-95.733%
2024-10-08	6.35	6.35	6.22	6.22	-0.480%	5	94	-95.177%
2024-10-07	6.20	6.30	6.20	6.25	-3.101%	10	91	-95.200%
2024-10-04	6.77	6.78	6.45	6.45	+1.415%	36	91	-95.349%
2024-10-03	6.38	6.65	6.36	6.36	-6.881%	30	93	-95.283%
2024-10-02	6.83	6.83	6.81	6.83	-16.910%	3	77	-95.608%
2024-09-20	8.22	8.22	8.22	8.22	+49.455%	2	77	-96.350%
2024-09-18	5.38	5.50	5.38	5.50	+14.583%	20	77	-94.545%
2024-09-16	4.80	4.80	4.80	4.80	-25.000%	1	62	-93.750%
2024-09-10	6.40	6.40	6.40	6.40	-3.759%	2	62	-95.313%
2024-09-06	6.65	6.65	6.65	6.65	+0.758%	2	61	-95.489%
2024-09-04	6.20	6.60	6.15	6.60	-31.250%	15	60	-95.455%
2024-08-29	8.12	9.60	8.12	9.60	+21.519%	11	48	-96.875%
2024-08-28	7.90	7.90	7.90	7.90	+6.757%	10	48	-96.203%
2024-08-26	7.40	7.40	7.40	7.40	-1.333%	7	38	-95.946%
2024-08-22	7.50	7.50	7.50	7.50	-7.407%	16	31	-96.000%
2024-08-20	8.10	8.10	8.10	8.10	+5.882%	16	31	-96.296%
2024-08-15	7.68	7.68	7.65	7.65	+8.511%	6	15	-96.078%
2024-08-13	7.05	7.05	7.05	7.05	+11.905%	4	10	-95.745%
2024-08-12	6.30	6.30	6.30	6.30	+7.692%	1	6	-95.238%
2024-08-09	5.85	5.90	5.85	5.85	+19.145%	10	5	-94.872%
2024-08-05	4.91	4.91	4.91	4.91	0.000%	4	4	-93.890%