Dark

AAPL20250815P205
AAPL Aug 15 2025 205.00 Put (AAPL250815P00205000)
option OPRA

EOD

May 21, 2025

12.82+26.305%(+2.67)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	10.83	13.60	10.10	12.82	+26.305%	376	5,229	0.000%
2025-05-20	9.50	11.00	9.46	10.15	+10.326%	535	5,148	+26.305%
2025-05-19	9.72	11.36	8.95	9.20	+11.515%	435	5,261	+39.348%
2025-05-16	8.00	8.65	7.99	8.25	-4.070%	508	5,297	+55.394%
2025-05-15	9.00	9.10	8.15	8.60	+4.242%	198	5,223	+49.070%
2025-05-14	7.90	8.75	7.75	8.25	+6.452%	59	5,204	+55.394%
2025-05-13	8.65	8.65	7.70	7.75	-13.984%	234	5,268	+65.419%
2025-05-12	9.22	10.21	8.75	9.01	-40.918%	210	5,195	+42.286%
2025-05-09	14.58	15.80	14.58	15.25	-0.651%	278	5,075	-15.934%
2025-05-08	16.15	17.29	14.65	15.35	-11.066%	93	5,057	-16.482%
2025-05-07	15.71	18.73	15.35	17.26	+12.810%	122	5,080	-25.724%
2025-05-06	16.13	16.13	14.95	15.30	-2.548%	138	5,080	-16.209%
2025-05-05	13.30	15.70	13.27	15.70	+25.100%	181	5,108	-18.344%
2025-05-02	12.55	13.70	11.75	12.55	+20.096%	324	5,108	+2.151%
2025-05-01	11.76	11.80	10.26	10.45	-3.241%	193	5,255	+22.679%
2025-04-30	12.30	13.30	10.80	10.80	-0.917%	176	5,189	+18.704%
2025-04-29	12.01	12.01	10.81	10.90	-1.357%	278	5,075	+17.615%
2025-04-28	11.47	12.49	10.85	11.05	-7.299%	32	5,151	+16.018%
2025-04-25	12.95	13.30	11.77	11.92	-5.397%	56	5,139	+7.550%
2025-04-24	14.25	14.30	12.60	12.60	-14.865%	83	5,135	+1.746%
2025-04-23	14.15	15.20	13.20	14.80	-16.052%	109	5,088	-13.378%
2025-04-22	18.94	18.94	17.48	17.63	-22.335%	49	5,073	-27.283%
2025-04-21	21.85	23.00	21.80	22.70	+23.706%	24	5,080	-43.524%
2025-04-17	19.75	20.02	18.10	18.35	-13.033%	82	5,068	-30.136%
2025-04-16	17.68	21.10	17.15	21.10	+33.123%	207	5,068	-39.242%
2025-04-15	16.70	17.20	15.60	15.85	-5.373%	81	5,238	-19.117%
2025-04-14	14.48	17.10	14.48	16.75	-16.250%	93	5,240	-23.463%
2025-04-11	25.00	25.10	19.70	20.00	-18.033%	94	5,232	-35.900%
2025-04-10	21.95	29.15	21.00	24.40	+43.698%	387	5,213	-47.459%
2025-04-09	37.25	37.25	16.98	16.98	-54.108%	17	5,236	-24.499%
2025-04-08	25.68	37.00	22.76	37.00	+22.517%	53	5,238	-65.351%
2025-04-07	33.15	33.15	28.28	30.20	+23.265%	120	5,269	-57.550%
2025-04-04	20.15	25.73	18.80	24.50	+53.125%	302	5,258	-47.673%
2025-04-03	14.00	16.00	13.90	16.00	+114.765%	268	5,294	-19.875%
2025-04-01	8.00	8.00	7.39	7.45	-9.146%	19	5,319	+72.081%
2025-03-31	9.03	9.15	8.20	8.20	0.000%	57	5,305	+56.341%
2025-03-28	8.20	8.20	8.20	8.20	+19.708%	40	5,269	+56.341%
2025-03-27	6.90	6.90	6.65	6.85	-8.054%	30	5,249	+87.153%
2025-03-26	6.60	7.50	6.60	7.45	+12.030%	203	5,264	+72.081%
2025-03-25	7.30	7.30	6.63	6.65	-13.972%	131	5,076	+92.782%
2025-03-24	7.70	7.90	7.55	7.73	-9.485%	64	5,029	+65.847%
2025-03-21	10.80	10.80	8.54	8.54	-19.052%	40	5,010	+50.117%
2025-03-20	9.25	10.55	9.15	10.55	+9.326%	12	5,000	+21.517%
2025-03-19	9.35	9.95	9.35	9.65	-13.453%	164	5,070	+32.850%
2025-03-18	10.25	11.15	10.25	11.15	+11.500%	101	5,015	+14.978%
2025-03-17	10.21	12.00	9.98	10.00	-9.666%	1,342	5,019	+28.200%
2025-03-14	11.55	12.68	10.95	11.07	-16.767%	332	4,700	+15.808%
2025-03-13	10.75	13.37	10.70	13.30	+31.034%	31	4,719	-3.609%
2025-03-12	9.88	10.80	9.85	10.15	+8.324%	70	4,719	+26.305%
2025-03-11	9.00	10.65	8.70	9.37	+15.679%	141	4,683	+36.820%
2025-03-10	8.38	8.75	8.05	8.10	+50.000%	5,370	4,624	+58.272%
2025-03-07	5.40	5.40	5.40	5.40	-14.286%	12	8,370	+137.407%
2025-03-06	5.65	6.45	5.45	6.30	+12.500%	553	8,364	+103.492%
2025-03-05	6.25	7.15	5.45	5.60	+1.818%	48	7,973	+128.929%
2025-03-04	5.50	5.75	5.50	5.50	+0.733%	6	7,927	+133.091%
2025-03-03	4.50	5.46	4.45	5.46	+18.696%	3	7,927	+134.799%
2025-02-28	5.15	5.35	4.60	4.60	-4.167%	90	7,926	+178.696%
2025-02-27	4.50	4.85	4.50	4.80	+21.519%	121	7,888	+167.083%
2025-02-26	3.75	3.95	3.75	3.95	+11.582%	2	7,872	+224.557%
2025-02-25	3.75	3.80	3.50	3.54	+1.143%	14	7,871	+262.147%
2025-02-24	3.50	3.50	3.50	3.50	+4.167%	1	7,865	+266.286%
2025-02-21	3.36	3.36	3.36	3.36	-4.545%	40	7,864	+281.548%
2025-02-19	3.52	3.60	3.52	3.52	-3.030%	31	7,884	+264.205%
2025-02-18	3.63	3.63	3.63	3.63	-0.548%	1	7,864	+253.168%
2025-02-14	3.75	3.75	3.50	3.65	-8.750%	1,152	7,812	+251.233%
2025-02-13	4.22	4.70	4.00	4.00	-13.043%	120	7,749	+220.500%
2025-02-12	5.40	5.40	4.60	4.60	-10.680%	77	7,749	+178.696%
2025-02-11	6.03	6.03	4.80	5.15	-13.880%	5	7,686	+148.932%
2025-02-10	5.60	5.98	5.60	5.98	-3.548%	55	7,683	+114.381%
2025-02-07	6.12	6.29	5.90	6.20	+14.815%	614	7,631	+106.774%
2025-02-06	5.45	5.55	5.40	5.40	-8.784%	43	7,352	+137.407%
2025-02-05	6.00	6.20	5.91	5.92	+7.636%	62	7,367	+116.554%
2025-02-04	6.25	6.25	5.50	5.50	-18.759%	45	7,355	+133.091%
2025-02-03	6.50	7.23	6.35	6.77	+19.823%	5,058	7,317	+89.365%
2025-01-31	3.85	5.65	3.85	5.65	+16.977%	350	2,490	+126.903%
2025-01-30	4.85	5.00	4.75	4.83	+0.207%	98	2,441	+165.424%
2025-01-28	5.40	5.42	4.73	4.82	-21.626%	265	2,463	+165.975%
2025-01-27	6.90	6.95	5.80	6.15	-20.130%	1,036	2,312	+108.455%
2025-01-24	7.50	7.70	7.45	7.70	+2.530%	40	1,534	+66.494%
2025-01-23	6.94	7.51	6.65	7.51	-4.331%	16	1,523	+70.706%
2025-01-22	7.75	7.85	7.75	7.85	-5.988%	12	1,516	+63.312%
2025-01-21	8.20	8.80	8.20	8.35	+32.540%	254	1,525	+53.533%
2025-01-17	6.10	6.30	6.05	6.30	-8.029%	64	1,427	+103.492%
2025-01-16	5.71	7.10	5.71	6.85	+7.874%	219	1,427	+87.153%
2025-01-14	6.10	6.35	5.80	6.35	-5.365%	144	1,350	+101.890%
2025-01-13	6.65	6.71	6.65	6.71	+15.690%	3	1,312	+91.058%
2025-01-10	5.96	6.40	5.55	5.80	+21.339%	304	1,311	+121.034%
2025-01-07	4.45	4.85	4.34	4.78	+10.138%	28	1,271	+168.201%
2025-01-06	4.35	4.35	4.10	4.34	-9.959%	38	1,251	+195.392%
2025-01-03	4.82	4.82	4.82	4.82	+4.783%	4	1,257	+165.975%
2025-01-02	4.30	4.60	4.30	4.60	+12.745%	4	1,257	+178.696%
2024-12-31	4.08	4.08	4.08	4.08	+18.950%	4	1,254	+214.216%
2024-12-26	3.43	3.43	3.43	3.43	-2.833%	1	1,254	+273.761%
2024-12-24	3.53	3.53	3.53	3.53	-11.083%	42	1,255	+263.173%
2024-12-17	3.97	3.97	3.97	3.97	-5.476%	2	1,255	+222.922%
2024-12-16	4.20	4.20	4.20	4.20	-5.192%	1	1,257	+205.238%
2024-12-13	4.09	4.43	4.09	4.43	+5.476%	288	1,257	+189.391%
2024-12-12	4.20	4.20	4.20	4.20	+2.439%	3	1,203	+205.238%
2024-12-10	4.25	4.25	4.10	4.10	-3.302%	3	1,203	+212.683%
2024-12-09	4.55	4.55	4.24	4.24	-10.737%	22	1,205	+202.358%
2024-12-06	4.75	4.75	4.75	4.75	+3.939%	2	1,186	+169.895%
2024-12-05	4.59	4.59	4.57	4.57	-2.972%	20	1,185	+180.525%
2024-12-03	4.71	4.71	4.71	4.71	-15.893%	1	1,167	+172.187%
2024-11-26	5.60	5.70	5.60	5.60	-28.205%	14	1,166	+128.929%
2024-11-20	7.80	7.80	7.80	7.80	+8.333%	2	1,162	+64.359%
2024-11-18	7.20	7.20	7.20	7.20	-2.703%	1	1,160	+78.056%
2024-11-14	7.40	7.40	7.40	7.40	-4.516%	4	1,160	+73.243%
2024-11-13	7.75	7.75	7.75	7.75	-3.727%	1	1,157	+65.419%
2024-11-12	8.05	8.20	7.85	8.05	-3.823%	31	1,157	+59.255%
2024-11-11	8.20	8.37	8.20	8.37	+14.658%	39	1,128	+53.166%
2024-11-08	7.15	7.35	7.10	7.30	-3.567%	74	1,095	+75.616%
2024-11-07	7.57	7.57	7.57	7.57	-12.989%	1	1,108	+69.353%
2024-11-06	8.55	8.70	8.50	8.70	-8.517%	26	1,108	+47.356%
2024-11-05	9.51	9.51	9.51	9.51	-3.550%	1	1,083	+34.805%
2024-11-01	10.06	10.06	9.86	9.86	+3.246%	42	1,083	+30.020%
2024-10-31	9.00	9.60	9.00	9.55	+24.837%	41	1,094	+34.241%
2024-10-28	7.55	7.65	7.55	7.65	-3.165%	71	1,083	+67.582%
2024-10-25	7.90	7.90	7.90	7.90	-11.236%	22	1,014	+62.278%
2024-10-23	8.90	8.90	8.90	8.90	+23.611%	18	1,014	+44.045%
2024-10-22	7.55	7.55	7.20	7.20	-1.774%	40	996	+78.056%
2024-10-18	7.50	7.50	7.33	7.33	-8.375%	44	959	+74.898%
2024-10-17	8.00	8.25	7.95	8.00	-4.762%	108	961	+60.250%
2024-10-16	8.45	8.45	8.40	8.40	+7.692%	9	887	+52.619%
2024-10-15	7.35	7.80	7.25	7.80	-5.455%	3	887	+64.359%
2024-10-14	8.25	8.25	8.25	8.25	-8.027%	1	886	+55.394%
2024-10-10	8.97	8.97	8.97	8.97	-17.555%	1	885	+42.921%
2024-10-07	10.20	10.88	10.20	10.88	+17.622%	2	884	+17.831%
2024-09-27	9.25	9.25	9.25	9.25	-6.566%	20	882	+38.595%
2024-09-23	9.75	9.90	9.65	9.90	+15.654%	103	872	+29.495%
2024-09-20	8.95	8.95	8.56	8.56	-9.226%	20	864	+49.766%
2024-09-19	9.56	9.56	9.43	9.43	-26.843%	6	864	+35.949%
2024-09-17	12.90	12.90	12.89	12.89	-1.603%	601	868	-0.543%
2024-09-16	13.10	13.10	13.10	13.10	+1.946%	2	284	-2.137%
2024-09-10	12.85	12.85	12.85	12.85	+1.581%	14	284	-0.233%
2024-09-06	12.65	12.65	12.65	12.65	+2.929%	10	270	+1.344%
2024-09-04	12.40	12.40	12.29	12.29	+7.336%	21	265	+4.312%
2024-09-03	10.80	11.45	10.80	11.45	+18.041%	21	260	+11.965%
2024-08-30	9.55	9.85	9.55	9.70	+7.182%	14	234	+32.165%
2024-08-29	8.85	9.05	8.85	9.05	-12.560%	7	234	+41.657%
2024-08-28	9.85	10.35	9.85	10.35	+6.701%	73	227	+23.865%
2024-08-27	9.80	9.85	9.70	9.70	-6.731%	7	158	+32.165%
2024-08-26	10.45	10.50	10.20	10.40	-1.887%	6	151	+23.269%
2024-08-23	10.60	10.60	10.60	10.60	-1.395%	44	145	+20.943%
2024-08-22	10.15	10.75	10.15	10.75	+5.392%	18	125	+19.256%
2024-08-21	9.95	10.36	9.95	10.20	+1.493%	97	121	+25.686%
2024-08-20	10.10	10.15	9.85	10.05	-4.739%	9	28	+27.562%
2024-08-19	10.55	10.55	10.45	10.55	+0.476%	6	21	+21.517%
2024-08-15	10.65	10.65	10.50	10.50	-13.223%	16	20	+22.095%
2024-08-13	12.10	12.10	12.10	12.10	-8.333%	4	4	+5.950%
2024-08-12	13.20	13.20	13.20	13.20	-28.649%	1	5	-2.879%
2024-08-06	18.97	18.97	18.50	18.50	0.000%	8	4	-30.703%