Dark

AAPL20250815P195
AAPL Aug 15 2025 195.00 Put (AAPL250815P00195000)
option OPRA

EOD

May 21, 2025

8.81+30.712%(+2.07)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	7.35	9.35	6.63	8.81	+30.712%	316	4,583	0.000%
2025-05-20	6.29	7.25	6.05	6.74	+12.333%	205	4,488	+30.712%
2025-05-19	6.80	7.50	5.90	6.00	+14.504%	335	4,468	+46.833%
2025-05-16	5.43	5.70	5.20	5.24	-5.586%	410	4,385	+68.130%
2025-05-15	5.90	6.00	5.22	5.55	-3.478%	290	4,363	+58.739%
2025-05-14	5.05	5.80	5.05	5.75	+13.861%	133	4,359	+53.217%
2025-05-13	5.68	5.68	5.00	5.05	-12.478%	193	4,290	+74.455%
2025-05-12	6.80	6.93	5.69	5.77	-45.566%	1,010	4,272	+52.686%
2025-05-09	10.48	11.05	10.00	10.60	-7.424%	812	3,817	-16.887%
2025-05-08	11.50	12.64	10.20	11.45	-9.271%	709	3,706	-23.057%
2025-05-07	11.15	13.85	10.80	12.62	+15.146%	937	3,590	-30.190%
2025-05-06	11.65	11.70	10.60	10.96	-1.439%	461	3,504	-19.617%
2025-05-05	9.27	11.67	9.27	11.12	+27.816%	147	3,652	-20.773%
2025-05-02	8.45	9.44	8.18	8.70	+18.367%	434	3,642	+1.264%
2025-05-01	8.25	8.45	7.00	7.35	-7.547%	491	3,647	+19.864%
2025-04-30	9.38	9.48	7.95	7.95	+2.448%	112	3,666	+10.818%
2025-04-29	8.50	8.50	7.60	7.76	-2.879%	125	3,634	+13.531%
2025-04-28	8.00	8.88	7.65	7.99	-8.686%	40	3,648	+10.263%
2025-04-25	8.89	9.25	8.62	8.75	-8.185%	50	3,652	+0.686%
2025-04-24	10.40	10.40	9.53	9.53	-10.179%	115	3,643	-7.555%
2025-04-23	10.55	11.05	9.52	10.61	-19.621%	69	3,573	-16.965%
2025-04-22	14.40	14.40	12.30	13.20	-23.345%	42	3,550	-33.258%
2025-04-21	15.95	17.65	15.95	17.22	+19.583%	357	3,523	-48.839%
2025-04-17	15.10	15.30	13.70	14.40	-6.494%	117	3,281	-38.819%
2025-04-16	13.27	16.61	13.27	15.40	+28.870%	267	3,281	-42.792%
2025-04-15	12.45	12.65	11.60	11.95	-4.781%	247	3,143	-26.276%
2025-04-14	9.95	13.58	9.65	12.55	-18.770%	107	3,105	-29.801%
2025-04-11	19.15	19.30	15.10	15.45	-20.972%	558	3,061	-42.977%
2025-04-10	17.75	22.95	16.00	19.55	+47.103%	393	2,997	-54.936%
2025-04-09	30.11	30.11	12.50	13.29	-57.390%	447	2,912	-33.710%
2025-04-08	19.90	31.19	17.32	31.19	+27.566%	215	2,847	-71.754%
2025-04-07	27.51	27.51	19.15	24.45	+29.846%	1,115	2,836	-63.967%
2025-04-04	15.92	19.33	14.20	18.83	+52.100%	2,320	3,028	-53.213%
2025-04-03	10.00	12.38	9.50	12.38	+152.653%	826	3,756	-28.837%
2025-04-02	5.00	5.00	4.66	4.90	-3.922%	36	3,526	+79.796%
2025-04-01	5.35	5.35	5.10	5.10	-9.735%	94	3,525	+72.745%
2025-03-31	6.14	6.36	5.65	5.65	+0.893%	13	3,521	+55.929%
2025-03-28	5.60	5.60	5.60	5.60	+14.286%	1,000	3,524	+57.321%
2025-03-27	5.00	5.00	4.90	4.90	-2.000%	1,601	3,024	+79.796%
2025-03-26	4.40	5.00	4.40	5.00	+13.636%	1,604	3,985	+76.200%
2025-03-25	4.75	4.75	4.40	4.40	-15.385%	27	2,483	+100.227%
2025-03-24	5.30	5.35	5.10	5.20	-15.447%	13	2,485	+69.423%
2025-03-21	7.62	7.75	6.15	6.15	-15.172%	1,016	2,482	+43.252%
2025-03-20	6.80	7.55	6.19	7.25	+3.571%	126	1,980	+21.517%
2025-03-19	7.10	7.16	6.40	7.00	-9.209%	615	1,900	+25.857%
2025-03-18	7.60	7.86	7.45	7.71	+8.745%	11	2,225	+14.267%
2025-03-17	7.45	8.55	7.09	7.09	-10.480%	58	2,223	+24.260%
2025-03-14	8.45	9.01	7.80	7.92	-16.544%	120	2,205	+11.237%
2025-03-13	7.68	9.95	7.68	9.49	+29.116%	68	2,200	-7.165%
2025-03-12	6.75	7.75	6.75	7.35	+1.379%	37	2,200	+19.864%
2025-03-11	6.90	7.86	6.90	7.25	+22.881%	54	2,175	+21.517%
2025-03-10	5.05	6.50	5.05	5.90	+55.673%	1,401	2,180	+49.322%
2025-03-07	4.07	4.07	3.79	3.79	-14.831%	14	1,291	+132.454%
2025-03-06	4.15	4.70	3.90	4.45	+12.658%	40	1,285	+97.978%
2025-03-05	4.32	5.00	3.85	3.95	+9.722%	35	1,277	+123.038%
2025-02-28	3.60	3.60	3.60	3.60	-1.370%	4	1,267	+144.722%
2025-02-27	3.25	3.65	3.25	3.65	+15.873%	27	1,265	+141.370%
2025-02-26	2.77	3.25	2.66	3.15	+24.506%	30	1,289	+179.683%
2025-02-25	2.67	2.79	2.53	2.53	+4.979%	12	1,268	+248.221%
2025-02-24	2.41	2.41	2.41	2.41	-5.490%	1	1,257	+265.560%
2025-02-21	2.35	2.55	2.35	2.55	+8.051%	128	1,257	+245.490%
2025-02-20	2.37	2.40	2.36	2.36	+0.855%	246	1,254	+273.305%
2025-02-19	2.49	2.49	2.34	2.34	-5.263%	21	1,046	+276.496%
2025-02-18	2.51	2.57	2.47	2.47	-2.756%	203	1,027	+256.680%
2025-02-14	2.52	2.56	2.50	2.54	-8.633%	264	853	+246.850%
2025-02-13	2.98	3.13	2.77	2.78	-30.500%	41	815	+216.906%
2025-02-10	4.00	4.00	4.00	4.00	-8.046%	1	815	+120.250%
2025-02-07	3.53	4.35	3.50	4.35	+6.098%	60	816	+102.529%
2025-02-05	4.22	4.40	4.05	4.10	+9.333%	78	794	+114.878%
2025-02-04	3.75	3.75	3.75	3.75	-22.680%	19	780	+134.933%
2025-02-03	4.90	4.90	4.85	4.85	+22.785%	15	780	+81.649%
2025-01-31	2.60	4.00	2.60	3.95	+23.438%	24	773	+123.038%
2025-01-30	3.27	3.27	3.20	3.20	-5.045%	59	769	+175.313%
2025-01-28	3.95	3.95	3.29	3.37	-24.439%	18	720	+161.424%
2025-01-27	5.28	5.28	4.05	4.46	-15.849%	100	727	+97.534%
2025-01-24	5.15	5.30	5.15	5.30	0.000%	6	666	+66.226%
2025-01-23	4.65	5.30	4.65	5.30	-1.487%	9	666	+66.226%
2025-01-22	5.40	5.60	5.30	5.38	+0.561%	23	662	+63.755%
2025-01-21	6.00	6.30	5.35	5.35	+15.054%	163	672	+64.673%
2025-01-17	4.30	4.65	4.30	4.65	-4.124%	8	614	+89.462%
2025-01-16	4.55	5.10	4.45	4.85	+34.722%	238	614	+81.649%
2025-01-15	3.60	3.60	3.60	3.60	-20.000%	4	522	+144.722%
2025-01-14	4.45	4.60	4.15	4.50	-9.820%	103	518	+95.778%
2025-01-13	4.90	4.99	4.85	4.99	+18.810%	19	456	+76.553%
2025-01-10	4.05	4.35	4.05	4.20	+16.667%	80	458	+109.762%
2025-01-08	3.60	3.60	3.60	3.60	+14.650%	1	435	+144.722%
2025-01-06	3.05	3.14	3.00	3.14	-15.135%	228	435	+180.573%
2025-01-02	3.70	3.70	3.70	3.70	+42.308%	2	341	+138.108%
2024-12-26	2.64	2.64	2.60	2.60	-16.129%	25	341	+238.846%
2024-12-20	3.17	3.17	3.10	3.10	-10.405%	4	341	+184.194%
2024-12-19	3.46	3.46	3.46	3.46	+15.719%	3	341	+154.624%
2024-12-18	2.81	2.99	2.81	2.99	+3.819%	7	341	+194.649%
2024-12-17	2.88	2.88	2.88	2.88	-1.706%	3	339	+205.903%
2024-12-16	2.93	2.93	2.93	2.93	-2.980%	2	339	+200.683%
2024-12-12	3.02	3.02	3.02	3.02	-0.984%	1	339	+191.722%
2024-12-11	2.93	3.05	2.93	3.05	-6.728%	6	339	+188.852%
2024-12-05	3.27	3.27	3.27	3.27	+2.188%	15	339	+169.419%
2024-12-04	3.20	3.20	3.20	3.20	-9.859%	1	339	+175.313%
2024-12-02	3.55	3.55	3.55	3.55	-13.415%	55	338	+148.169%
2024-11-27	4.20	4.20	4.10	4.10	+2.500%	22	293	+114.878%
2024-11-26	3.94	4.00	3.94	4.00	-5.437%	17	293	+120.250%
2024-11-25	4.37	4.43	4.23	4.23	-19.429%	17	293	+108.274%
2024-11-20	5.60	5.60	5.25	5.25	+3.960%	3	291	+67.810%
2024-11-18	5.45	5.45	4.95	5.05	-14.407%	27	288	+74.455%
2024-11-15	5.80	5.90	5.80	5.90	+11.321%	104	270	+49.322%
2024-11-14	5.30	5.30	5.30	5.30	-3.636%	12	232	+66.226%
2024-11-13	6.05	6.05	5.50	5.50	-5.172%	8	232	+60.182%
2024-11-12	5.80	5.80	5.80	5.80	-4.918%	16	232	+51.897%
2024-11-11	6.10	6.10	6.10	6.10	+17.308%	2	232	+44.426%
2024-11-08	5.05	5.20	5.05	5.20	-1.887%	28	231	+69.423%
2024-11-07	5.75	5.75	5.30	5.30	-13.821%	29	236	+66.226%
2024-11-06	6.15	6.20	6.15	6.15	-15.172%	7	236	+43.252%
2024-11-05	7.33	7.33	7.25	7.25	+0.694%	71	229	+21.517%
2024-11-04	7.75	7.75	7.20	7.20	-3.356%	30	177	+22.361%
2024-11-01	7.65	7.65	7.45	7.45	+21.138%	14	163	+18.255%
2024-10-30	6.15	6.15	6.15	6.15	+7.706%	1	160	+43.252%
2024-10-28	5.60	5.71	5.60	5.71	-1.552%	10	159	+54.291%
2024-10-25	6.10	6.10	5.80	5.80	-7.200%	16	158	+51.897%
2024-10-24	6.30	6.45	6.25	6.25	-2.344%	23	151	+40.960%
2024-10-23	6.40	6.55	6.40	6.40	+20.983%	26	136	+37.656%
2024-10-21	5.29	5.29	5.29	5.29	-14.677%	1	125	+66.541%
2024-10-16	6.20	6.20	6.20	6.20	+15.028%	1	124	+42.097%
2024-10-15	5.39	5.39	5.39	5.39	-11.639%	1	124	+63.451%
2024-10-14	6.15	6.15	6.10	6.10	-6.870%	5	123	+44.426%
2024-10-09	6.55	6.55	6.55	6.55	-12.081%	1	125	+34.504%
2024-10-08	7.45	7.45	7.45	7.45	-1.325%	16	126	+18.255%
2024-10-04	7.60	7.60	7.55	7.55	-0.658%	56	110	+16.689%
2024-10-01	7.70	7.95	7.60	7.60	+16.923%	22	98	+15.921%
2024-09-30	6.53	6.53	6.50	6.50	-5.109%	3	78	+35.538%
2024-09-27	6.85	6.85	6.85	6.85	-2.143%	18	77	+28.613%
2024-09-23	7.00	7.00	7.00	7.00	-0.850%	2	77	+25.857%
2024-09-19	7.20	7.20	7.00	7.06	-27.738%	28	77	+24.788%
2024-09-16	9.77	9.77	9.77	9.77	+18.424%	1	93	-9.826%
2024-09-13	8.25	8.25	8.25	8.25	-12.883%	4	92	+6.788%
2024-09-09	9.95	10.00	9.25	9.47	-4.343%	20	92	-6.969%
2024-09-06	9.80	9.90	9.80	9.90	+13.793%	114	94	-11.010%
2024-09-05	8.30	9.05	8.30	8.70	-8.421%	7	39	+1.264%
2024-09-04	9.50	9.50	9.50	9.50	+8.447%	2	32	-7.263%
2024-09-03	8.20	8.80	8.20	8.76	+25.143%	12	32	+0.571%
2024-08-30	7.00	7.00	7.00	7.00	+3.093%	2	23	+25.857%
2024-08-29	6.79	6.79	6.79	6.79	-9.103%	5	23	+29.750%
2024-08-28	7.47	7.47	7.47	7.47	-0.134%	5	23	+17.938%
2024-08-23	7.48	7.48	7.48	7.48	-2.857%	10	23	+17.781%
2024-08-21	7.70	7.70	7.70	7.70	-5.521%	10	18	+14.416%
2024-08-16	8.15	8.15	8.15	8.15	+2.516%	2	26	+8.098%
2024-08-15	7.80	7.95	7.80	7.95	-13.115%	18	26	+10.818%
2024-08-13	9.50	9.50	9.15	9.15	-10.732%	10	17	-3.716%
2024-08-12	9.95	10.25	9.80	10.25	0.000%	7	7	-14.049%