Dark

AAPL20250815P210
AAPL Aug 15 2025 210.00 Put (AAPL250815P00210000)
option OPRA

EOD

May 21, 2025

15.47+25.061%(+3.10)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	13.30	16.20	12.35	15.47	+25.061%	323	20,842	0.000%
2025-05-20	12.10	13.15	11.47	12.37	+8.891%	553	20,955	+25.061%
2025-05-19	12.20	13.70	11.20	11.36	+11.921%	442	20,990	+36.180%
2025-05-16	9.95	10.65	9.85	10.15	-5.493%	640	20,922	+52.414%
2025-05-15	10.65	11.27	9.95	10.74	+6.337%	170	20,868	+44.041%
2025-05-14	9.95	10.92	9.50	10.10	+5.208%	218	20,751	+53.168%
2025-05-13	10.60	10.90	9.55	9.60	-9.434%	661	20,690	+61.146%
2025-05-12	11.06	12.59	10.60	10.60	-41.078%	1,118	20,390	+45.943%
2025-05-09	17.55	18.75	17.30	17.99	-2.757%	302	20,318	-14.008%
2025-05-08	19.80	20.80	17.35	18.50	-12.072%	152	20,257	-16.378%
2025-05-07	19.00	21.80	18.15	21.04	+16.436%	44	20,346	-26.473%
2025-05-06	19.35	19.35	17.50	18.07	-1.526%	106	20,369	-14.388%
2025-05-05	15.60	18.90	15.50	18.35	+20.724%	495	20,325	-15.695%
2025-05-02	14.45	15.75	14.05	15.20	+23.577%	1,404	20,676	+1.776%
2025-05-01	13.75	13.75	11.87	12.30	-3.529%	288	20,830	+25.772%
2025-04-30	14.35	15.05	12.72	12.75	-2.672%	345	20,714	+21.333%
2025-04-29	14.25	14.35	12.70	13.10	+0.076%	492	20,469	+18.092%
2025-04-28	13.51	14.65	13.05	13.09	-7.163%	259	20,390	+18.182%
2025-04-25	14.82	15.33	13.89	14.10	-6.000%	150	20,362	+9.716%
2025-04-24	16.50	16.50	15.00	15.00	-12.023%	446	20,334	+3.133%
2025-04-23	16.08	17.45	15.50	17.05	-17.032%	242	20,058	-9.267%
2025-04-22	21.95	21.95	19.45	20.55	-18.485%	28	20,057	-24.720%
2025-04-21	25.98	25.98	25.21	25.21	+19.196%	59	20,053	-38.635%
2025-04-17	22.20	22.35	21.15	21.15	-9.615%	59	19,962	-26.856%
2025-04-16	20.23	23.97	20.23	23.40	+26.486%	38	19,962	-33.889%
2025-04-15	19.10	19.50	18.05	18.50	-3.896%	52	19,969	-16.378%
2025-04-14	15.15	20.14	15.15	19.25	-15.049%	105	20,005	-19.636%
2025-04-11	28.70	28.70	22.15	22.66	-16.691%	4,890	20,004	-31.730%
2025-04-10	31.50	31.50	25.80	27.20	+19.508%	1,175	22,206	-43.125%
2025-04-09	36.38	37.20	22.76	22.76	-47.412%	65	23,329	-32.030%
2025-04-08	28.40	43.28	25.87	43.28	+28.199%	55	23,329	-64.256%
2025-04-07	37.05	38.73	25.19	33.76	+20.571%	239	23,331	-54.177%
2025-04-04	24.20	28.00	21.59	28.00	+46.982%	344	23,338	-44.750%
2025-04-03	16.07	19.05	15.70	19.05	+129.518%	676	23,430	-18.793%
2025-04-02	9.45	9.45	7.85	8.30	-4.598%	60	23,405	+86.386%
2025-04-01	9.60	9.60	8.70	8.70	-3.333%	24	23,403	+77.816%
2025-03-31	11.25	11.25	9.00	9.00	-13.043%	130	23,398	+71.889%
2025-03-28	8.75	10.35	8.55	10.35	+27.778%	470	23,365	+49.469%
2025-03-27	8.20	8.31	7.83	8.10	-8.989%	125	23,445	+90.988%
2025-03-26	8.02	8.90	8.00	8.90	+11.669%	53	23,424	+73.820%
2025-03-25	8.80	8.80	7.80	7.97	-9.432%	103	23,402	+94.103%
2025-03-24	9.20	9.45	8.80	8.80	-13.300%	344	23,335	+75.795%
2025-03-21	12.63	12.63	10.15	10.15	-16.116%	288	23,288	+52.414%
2025-03-20	11.07	12.30	10.44	12.10	+11.933%	236	23,233	+27.851%
2025-03-19	10.67	11.70	10.67	10.81	-18.168%	63	23,169	+43.108%
2025-03-18	12.65	13.21	12.15	13.21	+7.398%	50	23,112	+17.108%
2025-03-17	12.71	14.05	11.90	12.30	-5.385%	61	23,091	+25.772%
2025-03-14	13.70	14.46	12.80	13.00	-16.075%	122	23,114	+19.000%
2025-03-13	12.50	15.52	12.50	15.49	+28.548%	358	23,037	-0.129%
2025-03-12	11.15	13.30	10.84	12.05	+9.545%	1,860	23,037	+28.382%
2025-03-11	10.60	12.60	10.50	11.00	+10.999%	46	24,698	+40.636%
2025-03-10	8.00	10.20	8.00	9.91	+52.462%	1,061	24,699	+56.105%
2025-03-07	7.34	7.34	6.25	6.50	-11.924%	46	24,986	+138.000%
2025-03-06	7.05	7.38	6.58	7.38	+12.672%	1,812	23,182	+109.621%
2025-03-05	7.75	7.95	6.55	6.55	-6.429%	58	23,182	+136.183%
2025-03-04	6.45	7.00	6.35	7.00	+3.704%	100	23,157	+121.000%
2025-03-03	5.10	6.75	5.10	6.75	+20.321%	43	23,203	+129.185%
2025-02-28	6.20	6.42	5.61	5.61	-9.516%	202	23,203	+175.758%
2025-02-27	5.40	6.20	5.15	6.20	+15.888%	984	23,150	+149.516%
2025-02-26	4.95	5.35	4.58	5.35	+26.179%	67	22,551	+189.159%
2025-02-25	4.47	4.59	4.10	4.24	+0.952%	43	22,593	+264.858%
2025-02-24	4.15	4.30	4.05	4.20	-4.545%	65	22,604	+268.333%
2025-02-21	4.10	4.40	4.10	4.40	+8.642%	5,956	22,619	+251.591%
2025-02-20	4.15	4.15	4.00	4.05	+1.250%	3,442	19,652	+281.975%
2025-02-19	4.05	4.05	4.00	4.00	-5.882%	50	16,509	+286.750%
2025-02-18	4.40	4.40	4.25	4.25	-2.299%	4	16,460	+264.000%
2025-02-14	4.43	4.45	4.25	4.35	-9.186%	788	16,077	+255.632%
2025-02-13	5.44	5.56	4.65	4.79	-13.538%	1,433	16,077	+222.965%
2025-02-12	6.00	6.00	5.54	5.54	-7.667%	628	14,759	+179.242%
2025-02-11	7.11	7.11	5.80	6.00	-17.241%	42	15,371	+157.833%
2025-02-10	7.00	7.25	7.00	7.25	-7.051%	22	15,334	+113.379%
2025-02-07	6.80	7.80	6.80	7.80	+20.930%	742	15,334	+98.333%
2025-02-06	6.44	6.80	6.25	6.45	-9.537%	380	15,071	+139.845%
2025-02-05	7.25	7.40	6.85	7.13	+7.218%	139	14,724	+116.971%
2025-02-04	8.10	8.10	6.55	6.65	-21.765%	1,084	14,623	+132.632%
2025-02-03	7.47	8.50	7.47	8.50	+38.211%	629	13,568	+82.000%
2025-01-31	4.70	6.86	4.70	6.15	+5.128%	6,002	13,349	+151.545%
2025-01-30	5.85	5.90	5.54	5.85	-6.550%	1,703	10,763	+164.444%
2025-01-29	6.02	6.26	6.02	6.26	+7.009%	10	9,268	+147.125%
2025-01-28	6.58	6.58	5.85	5.85	-19.310%	4	9,258	+164.444%
2025-01-27	9.05	9.05	6.90	7.25	-21.622%	57	9,260	+113.379%
2025-01-24	8.90	9.25	8.85	9.25	+3.122%	46	9,271	+67.243%
2025-01-23	8.33	9.00	8.00	8.97	+0.900%	18	9,273	+72.464%
2025-01-22	9.00	9.35	8.89	8.89	-7.588%	67	9,261	+74.016%
2025-01-21	9.12	10.35	9.12	9.62	+26.579%	331	9,265	+60.811%
2025-01-17	7.35	7.60	7.15	7.60	-6.863%	38	9,278	+103.553%
2025-01-16	6.70	8.35	6.70	8.16	+37.374%	502	9,278	+89.583%
2025-01-15	6.35	6.35	5.94	5.94	-20.268%	21	9,095	+160.438%
2025-01-14	6.65	7.45	6.45	7.45	-7.453%	203	9,075	+107.651%
2025-01-13	7.50	8.30	7.50	8.05	+18.382%	38	8,893	+92.174%
2025-01-10	6.00	7.50	6.00	6.80	+21.429%	352	8,906	+127.500%
2025-01-08	5.75	5.75	5.60	5.60	+4.673%	34	8,720	+176.250%
2025-01-07	5.70	5.70	5.35	5.35	+8.519%	12	8,720	+189.159%
2025-01-06	5.10	5.15	4.83	4.93	-11.171%	61	8,720	+213.793%
2025-01-03	5.70	5.73	5.55	5.55	-2.632%	16	8,734	+178.739%
2025-01-02	5.00	6.05	5.00	5.70	+16.327%	311	8,733	+171.404%
2024-12-31	4.55	4.90	4.55	4.90	+7.692%	32	8,641	+215.714%
2024-12-30	5.00	5.05	4.55	4.55	0.000%	48	8,641	+240.000%
2024-12-27	4.40	4.66	4.40	4.55	+15.190%	74	8,593	+240.000%
2024-12-26	3.95	3.95	3.95	3.95	-7.059%	31	8,556	+291.646%
2024-12-24	4.25	4.25	4.19	4.25	-12.910%	62	8,466	+264.000%
2024-12-23	4.65	4.88	4.60	4.88	-0.408%	51	8,466	+217.008%
2024-12-20	5.90	5.95	4.80	4.90	-12.500%	86	8,419	+215.714%
2024-12-19	5.35	5.60	5.20	5.60	+14.286%	104	8,341	+176.250%
2024-12-18	4.90	4.90	4.90	4.90	+8.889%	3	8,243	+215.714%
2024-12-17	4.65	4.65	4.50	4.50	-6.250%	32	8,246	+243.778%
2024-12-16	4.75	4.80	4.65	4.80	-7.692%	129	8,216	+222.292%
2024-12-13	5.00	5.20	5.00	5.20	+5.691%	26	8,203	+197.500%
2024-12-12	4.90	4.92	4.80	4.92	-2.574%	3	8,215	+214.431%
2024-12-11	4.85	5.05	4.85	5.05	+2.020%	4	8,215	+206.337%
2024-12-10	4.83	4.95	4.83	4.95	-0.602%	2,428	8,205	+212.525%
2024-12-09	5.00	5.00	4.98	4.98	-5.682%	2	5,861	+210.643%
2024-12-06	5.30	5.30	5.28	5.28	-2.222%	14	5,860	+192.992%
2024-12-05	5.48	5.48	5.38	5.40	-0.552%	1,134	5,859	+186.481%
2024-12-04	5.33	5.43	5.33	5.43	-4.737%	2	4,734	+184.899%
2024-12-02	5.85	6.01	5.70	5.70	-9.380%	8	4,735	+171.404%
2024-11-29	6.50	6.55	6.29	6.29	-8.841%	1,852	4,733	+145.946%
2024-11-27	6.53	6.95	6.53	6.90	+4.545%	1,175	3,635	+124.203%
2024-11-26	6.67	6.70	6.55	6.60	-12.000%	2,978	3,635	+134.394%
2024-11-25	7.40	7.50	7.40	7.50	-8.648%	3	870	+106.267%
2024-11-22	8.09	8.21	8.09	8.21	-2.840%	80	867	+88.429%
2024-11-21	9.45	9.45	8.45	8.45	-8.152%	51	867	+83.077%
2024-11-20	9.20	9.20	9.20	9.20	+12.883%	11	822	+68.152%
2024-11-19	8.20	8.20	8.15	8.15	-1.807%	4	811	+89.816%
2024-11-18	8.90	8.90	8.20	8.30	-10.367%	29	809	+86.386%
2024-11-15	9.26	9.26	9.26	9.26	+7.052%	2	809	+67.063%
2024-11-14	8.35	8.65	8.35	8.65	-8.947%	2	809	+78.844%
2024-11-12	9.50	9.65	9.25	9.50	-3.553%	25	807	+62.842%
2024-11-11	9.70	9.95	9.70	9.85	+13.873%	3	808	+57.056%
2024-11-08	8.45	8.70	8.40	8.65	-2.149%	164	806	+78.844%
2024-11-07	9.23	9.23	8.84	8.84	-10.071%	4	829	+75.000%
2024-11-06	9.83	9.83	9.83	9.83	-10.228%	1	826	+57.375%
2024-11-05	11.20	11.20	10.95	10.95	-6.250%	12	836	+41.279%
2024-11-01	12.50	12.50	11.05	11.68	+7.156%	44	824	+32.449%
2024-10-31	10.35	11.10	10.35	10.90	+24.146%	16	814	+41.927%
2024-10-28	8.78	8.78	8.78	8.78	-4.044%	4	800	+76.196%
2024-10-25	9.15	9.15	9.15	9.15	-7.762%	20	800	+69.071%
2024-10-23	10.10	10.10	9.92	9.92	+15.349%	3	800	+55.948%
2024-10-22	8.79	8.80	8.60	8.60	+4.242%	61	799	+79.884%
2024-10-21	8.35	8.40	8.15	8.25	-13.158%	37	745	+87.515%
2024-10-17	9.35	9.50	9.20	9.50	-2.062%	166	743	+62.842%
2024-10-16	9.75	9.75	9.70	9.70	+11.880%	10	605	+59.485%
2024-10-15	8.45	8.75	8.45	8.67	-9.215%	36	605	+78.431%
2024-10-14	9.78	9.78	9.55	9.55	-6.829%	21	623	+61.990%
2024-10-09	11.00	11.00	10.25	10.25	-9.292%	12	607	+50.927%
2024-10-08	11.90	11.90	11.30	11.30	-9.600%	184	601	+36.903%
2024-10-07	11.65	12.50	11.65	12.50	+8.601%	2	500	+23.760%
2024-10-04	11.51	11.51	11.51	11.51	-3.440%	4	500	+34.405%
2024-10-03	11.70	11.93	11.70	11.92	-0.667%	4	499	+29.782%
2024-10-01	10.61	12.00	10.61	12.00	+21.212%	3	499	+28.917%
2024-09-30	10.00	10.00	9.90	9.90	-7.477%	2	499	+56.263%
2024-09-27	10.70	10.70	10.70	10.70	-1.382%	28	497	+44.579%
2024-09-26	10.85	10.85	10.85	10.85	+1.118%	7	490	+42.581%
2024-09-19	10.57	10.81	10.57	10.73	-16.757%	7	489	+44.175%
2024-09-18	13.15	13.15	12.89	12.89	-13.315%	92	490	+20.016%
2024-09-16	15.50	15.50	14.87	14.87	+17.736%	3	429	+4.035%
2024-09-13	12.67	12.67	12.63	12.63	-2.846%	4	428	+22.486%
2024-09-11	14.75	14.75	13.00	13.00	-13.621%	9	426	+19.000%
2024-09-10	15.05	15.05	15.05	15.05	+0.333%	18	418	+2.791%
2024-09-09	15.00	15.00	15.00	15.00	+3.950%	1	402	+3.133%
2024-09-04	13.50	14.43	13.50	14.43	+11.000%	26	402	+7.207%
2024-09-03	12.50	13.00	12.40	13.00	+15.556%	26	411	+19.000%
2024-08-30	11.05	11.25	10.95	11.25	+10.728%	410	272	+37.511%
2024-08-29	10.20	10.20	10.16	10.16	-10.485%	5	272	+52.264%
2024-08-28	11.35	11.35	11.35	11.35	+3.182%	2	269	+36.300%
2024-08-27	11.00	11.00	11.00	11.00	-7.173%	1	269	+40.636%
2024-08-23	11.33	11.86	11.33	11.85	-4.126%	88	268	+30.549%
2024-08-22	12.35	12.36	12.35	12.36	+3.604%	20	247	+25.162%
2024-08-21	11.65	11.96	11.65	11.93	-1.405%	102	247	+29.673%
2024-08-16	12.07	12.10	12.07	12.10	+1.255%	4	175	+27.851%
2024-08-15	12.35	12.37	11.95	11.95	-9.470%	41	173	+29.456%
2024-08-14	13.00	13.20	13.00	13.20	-4.348%	3	152	+17.197%
2024-08-13	14.00	14.00	13.60	13.80	-8.000%	161	152	+12.101%
2024-08-12	15.00	15.00	15.00	15.00	-6.250%	1	6	+3.133%
2024-08-09	16.00	16.00	16.00	16.00	-5.882%	2	5	-3.313%
2024-08-08	17.55	17.55	17.00	17.00	-4.225%	2	4	-9.000%
2024-08-07	17.75	17.75	17.75	17.75	-4.054%	1	4	-12.845%
2024-08-05	20.89	20.89	18.50	18.50	0.000%	6	0	-16.378%