Dark

AAPL20250815P215
AAPL Aug 15 2025 215.00 Put (AAPL250815P00215000)
option OPRA

EOD

May 21, 2025

18.20+15.556%(+2.45)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	16.50	19.20	14.90	18.20	+15.556%	79	3,687	0.000%
2025-05-20	14.20	15.75	14.17	15.75	+13.065%	81	3,702	+15.556%
2025-05-19	15.86	16.35	13.60	13.93	+14.180%	29	3,707	+30.653%
2025-05-16	12.17	13.05	12.15	12.20	-6.226%	80	3,730	+49.180%
2025-05-15	12.79	13.40	12.05	13.01	+1.641%	127	3,745	+39.892%
2025-05-14	12.08	12.95	11.85	12.80	+9.029%	196	3,712	+42.188%
2025-05-13	12.40	12.75	11.70	11.74	-12.060%	110	3,694	+55.026%
2025-05-12	13.27	15.00	13.15	13.35	-34.878%	319	3,674	+36.330%
2025-05-09	20.50	20.50	20.50	20.50	-0.870%	2	3,633	-11.220%
2025-05-08	23.82	24.08	20.40	20.68	-10.862%	11	3,634	-11.992%
2025-05-07	21.30	24.61	21.30	23.20	+8.159%	8	3,629	-21.552%
2025-05-06	22.39	22.40	21.45	21.45	+6.452%	5	3,634	-15.152%
2025-05-05	20.55	21.39	20.15	20.15	+15.143%	67	3,633	-9.677%
2025-05-02	18.45	18.52	16.32	17.50	+23.066%	156	3,635	+4.000%
2025-05-01	15.45	16.05	13.85	14.22	-12.330%	98	3,655	+27.989%
2025-04-30	18.01	18.01	15.55	16.22	+6.851%	242	3,623	+12.207%
2025-04-29	15.70	15.70	15.18	15.18	-2.254%	84	3,460	+19.895%
2025-04-28	16.13	16.13	15.40	15.53	-7.560%	10	3,466	+17.193%
2025-04-25	17.65	17.75	16.30	16.80	-9.189%	142	3,464	+8.333%
2025-04-24	20.16	20.16	18.50	18.50	-6.091%	28	3,408	-1.622%
2025-04-23	18.55	20.05	18.50	19.70	-15.991%	69	3,394	-7.614%
2025-04-22	24.10	24.10	22.35	23.45	-4.090%	80	3,425	-22.388%
2025-04-17	24.15	24.70	23.64	24.45	-8.598%	12	3,405	-25.562%
2025-04-16	22.70	27.80	22.70	26.75	+27.381%	29	3,405	-31.963%
2025-04-15	21.30	22.25	20.50	21.00	-3.537%	44	3,402	-13.333%
2025-04-14	18.39	22.84	18.39	21.77	-13.953%	70	3,409	-16.399%
2025-04-11	30.90	30.90	24.95	25.30	-24.478%	62	3,432	-28.063%
2025-04-10	28.86	33.60	27.44	33.50	+42.553%	20	3,410	-45.672%
2025-04-09	40.25	40.78	22.50	23.50	-48.611%	129	3,422	-22.553%
2025-04-08	32.36	45.73	29.35	45.73	+17.709%	166	3,375	-60.201%
2025-04-07	41.44	42.50	33.40	38.85	+22.710%	87	3,376	-53.153%
2025-04-04	26.00	31.75	24.81	31.66	+42.484%	812	3,357	-42.514%
2025-04-03	18.65	22.22	17.93	22.22	+125.584%	428	3,373	-18.092%
2025-04-02	10.05	10.05	9.35	9.85	-7.944%	8	3,313	+84.772%
2025-04-01	11.71	11.71	10.50	10.70	-4.464%	298	3,316	+70.093%
2025-03-31	12.40	13.20	11.20	11.20	-8.197%	367	3,490	+62.500%
2025-03-28	10.49	12.25	10.15	12.20	+25.773%	92	3,243	+49.180%
2025-03-27	10.60	11.05	9.70	9.70	-7.177%	123	3,260	+87.629%
2025-03-26	9.52	10.47	9.15	10.45	+10.000%	268	3,187	+74.163%
2025-03-25	10.60	10.60	9.44	9.50	-13.558%	275	3,291	+91.579%
2025-03-24	10.95	11.20	10.80	10.99	-11.012%	65	3,123	+65.605%
2025-03-21	14.45	14.45	12.35	12.35	-14.533%	580	3,087	+47.368%
2025-03-20	14.40	14.45	12.40	14.45	+6.642%	58	2,962	+25.952%
2025-03-19	13.98	14.15	12.57	13.55	-11.899%	177	3,003	+34.317%
2025-03-18	14.30	15.38	14.25	15.38	+10.647%	45	2,940	+18.336%
2025-03-17	15.80	16.30	13.90	13.90	-8.311%	36	2,900	+30.935%
2025-03-14	15.77	16.79	15.03	15.16	-16.243%	150	2,913	+20.053%
2025-03-13	14.46	18.10	14.46	18.10	+29.286%	65	2,898	+0.552%
2025-03-12	12.75	14.50	12.75	14.00	+12.000%	19	2,898	+30.000%
2025-03-11	12.70	14.80	11.80	12.50	+1.792%	156	2,899	+45.600%
2025-03-10	8.55	12.28	8.55	12.28	+71.748%	353	2,904	+48.208%
2025-03-07	7.78	7.78	7.15	7.15	-14.881%	64	2,869	+154.545%
2025-03-06	8.30	8.75	7.60	8.40	+9.091%	47	2,848	+116.667%
2025-03-05	8.60	9.95	7.60	7.70	-4.938%	95	2,818	+136.364%
2025-03-04	7.95	8.10	7.25	8.10	+26.563%	238	2,813	+124.691%
2025-03-03	5.85	6.40	5.85	6.40	-5.185%	115	2,803	+184.375%
2025-02-28	7.23	7.45	6.75	6.75	+0.746%	288	2,786	+169.630%
2025-02-27	5.70	6.70	5.70	6.70	+3.876%	181	2,650	+171.642%
2025-02-26	5.65	6.45	5.50	6.45	+30.303%	14	2,682	+182.171%
2025-02-25	4.70	5.25	4.70	4.95	0.000%	16	2,675	+267.677%
2025-02-24	4.95	4.95	4.70	4.95	-3.883%	27	2,675	+267.677%
2025-02-21	4.80	5.16	4.60	5.15	+6.186%	60	2,676	+253.398%
2025-02-20	4.70	4.95	4.70	4.85	-6.731%	758	2,676	+275.258%
2025-02-18	5.20	5.20	5.20	5.20	+0.971%	5	2,006	+250.000%
2025-02-14	5.05	5.25	5.05	5.15	-10.435%	30	2,011	+253.398%
2025-02-13	6.75	6.75	5.55	5.75	-14.179%	131	2,011	+216.522%
2025-02-12	7.70	7.83	6.70	6.70	-5.634%	81	1,974	+171.642%
2025-02-11	8.15	8.15	6.90	7.10	-15.577%	15	1,915	+156.338%
2025-02-10	8.40	8.42	8.19	8.41	-8.288%	52	1,907	+116.409%
2025-02-07	7.95	9.17	7.95	9.17	+14.482%	114	1,855	+98.473%
2025-02-06	8.00	8.05	8.00	8.01	+1.264%	188	1,834	+127.216%
2025-02-05	8.95	8.95	7.91	7.91	-20.262%	49	1,648	+130.088%
2025-02-03	9.92	9.92	9.92	9.92	+25.411%	2	1,607	+83.468%
2025-01-31	5.60	7.95	5.60	7.91	+14.971%	326	1,607	+130.088%
2025-01-30	6.80	6.88	6.80	6.88	+1.926%	2	1,490	+164.535%
2025-01-29	7.35	7.35	6.75	6.75	-0.735%	11	1,490	+169.630%
2025-01-28	7.55	7.55	6.65	6.80	-23.423%	31	1,490	+167.647%
2025-01-27	9.75	9.80	8.35	8.88	-17.395%	105	1,484	+104.955%
2025-01-24	10.60	10.75	10.55	10.75	+1.415%	14	1,406	+69.302%
2025-01-23	10.15	10.80	9.40	10.60	-0.469%	38	1,403	+71.698%
2025-01-22	10.80	11.10	10.55	10.65	-4.484%	603	1,380	+70.892%
2025-01-21	10.98	12.15	10.98	11.15	+27.429%	185	972	+63.229%
2025-01-17	8.50	8.95	8.40	8.75	-9.232%	48	889	+108.000%
2025-01-16	9.10	9.75	8.95	9.64	+31.156%	78	889	+88.797%
2025-01-15	7.35	7.35	7.35	7.35	-8.125%	12	888	+147.619%
2025-01-14	8.00	8.00	8.00	8.00	-14.894%	9	876	+127.500%
2025-01-13	9.00	9.71	9.00	9.40	+17.500%	73	876	+93.617%
2025-01-10	7.70	8.75	7.65	8.00	+28.000%	178	845	+127.500%
2025-01-07	6.25	6.25	6.25	6.25	+6.838%	15	794	+191.200%
2025-01-06	5.85	5.85	5.85	5.85	-10.000%	6	794	+211.111%
2025-01-03	6.35	6.50	6.35	6.50	+1.562%	60	794	+180.000%
2025-01-02	6.40	6.40	6.40	6.40	+21.905%	9	779	+184.375%
2024-12-31	5.30	5.30	5.25	5.25	-7.080%	12	770	+246.667%
2024-12-30	5.65	5.65	5.65	5.65	+13.000%	3	770	+222.124%
2024-12-27	4.99	5.00	4.99	5.00	+8.696%	14	767	+264.000%
2024-12-26	4.65	4.65	4.60	4.60	-4.167%	4	767	+295.652%
2024-12-24	4.72	4.80	4.68	4.80	-9.434%	39	740	+279.167%
2024-12-23	5.30	5.30	5.30	5.30	-7.018%	18	740	+243.396%
2024-12-20	6.15	6.15	5.55	5.70	-11.628%	34	740	+219.298%
2024-12-19	6.45	6.45	6.45	6.45	+19.444%	1	740	+182.171%
2024-12-18	5.40	5.40	5.40	5.40	-2.703%	1	739	+237.037%
2024-12-16	5.57	5.70	5.45	5.55	-7.654%	131	740	+227.928%
2024-12-13	5.91	6.01	5.91	6.01	+2.735%	18	649	+202.829%
2024-12-12	5.85	5.85	5.85	5.85	+3.540%	1	642	+211.111%
2024-12-10	5.75	5.75	5.65	5.65	-10.317%	5	641	+222.124%
2024-12-06	6.25	6.30	6.25	6.30	-0.787%	74	639	+188.889%
2024-12-05	6.35	6.35	6.30	6.35	-1.398%	45	639	+186.614%
2024-12-03	6.72	6.72	6.44	6.44	-8.911%	3	594	+182.609%
2024-12-02	7.07	7.07	7.07	7.07	-5.733%	4	595	+157.426%
2024-11-29	7.63	7.63	7.38	7.50	-4.459%	54	595	+142.667%
2024-11-27	7.85	7.85	7.85	7.85	-25.238%	20	574	+131.847%
2024-11-21	10.50	10.50	10.50	10.50	+5.740%	1	573	+73.333%
2024-11-19	9.93	9.93	9.93	9.93	-4.243%	2	573	+83.283%
2024-11-18	11.20	11.20	10.37	10.37	-7.740%	5	573	+75.506%
2024-11-15	11.24	11.24	11.24	11.24	-2.261%	4	569	+61.922%
2024-11-13	11.50	11.50	11.50	11.50	+1.322%	3	569	+58.261%
2024-11-12	11.30	11.35	11.19	11.35	-3.157%	18	569	+60.352%
2024-11-11	10.72	11.72	10.72	11.72	+16.040%	6	556	+55.290%
2024-11-08	9.95	10.25	9.90	10.10	-15.197%	106	554	+80.198%
2024-11-06	11.75	11.91	11.75	11.91	-9.567%	18	592	+52.813%
2024-11-04	13.17	13.17	13.17	13.17	-1.496%	1	605	+38.193%
2024-11-01	13.40	13.40	13.37	13.37	+4.453%	16	606	+36.126%
2024-10-31	11.92	12.80	11.92	12.80	+24.031%	3	599	+42.188%
2024-10-29	10.32	10.32	10.32	10.32	-0.097%	1	598	+76.357%
2024-10-28	10.33	10.33	10.33	10.33	-5.229%	1	597	+76.186%
2024-10-25	10.90	10.90	10.90	10.90	-4.470%	2	596	+66.972%
2024-10-23	12.10	12.10	11.41	11.41	+15.253%	16	597	+59.509%
2024-10-22	10.15	10.15	9.90	9.90	+3.125%	52	597	+83.838%
2024-10-21	9.65	9.75	9.60	9.60	-1.235%	36	545	+89.583%
2024-10-18	9.72	9.72	9.72	9.72	-10.826%	4	541	+87.243%
2024-10-17	10.75	10.95	10.60	10.90	-2.679%	171	539	+66.972%
2024-10-16	11.25	11.25	11.20	11.20	+16.062%	25	406	+62.500%
2024-10-15	9.80	9.80	9.65	9.65	-13.063%	22	406	+88.601%
2024-10-14	11.10	11.10	11.10	11.10	-8.036%	1	404	+63.964%
2024-10-11	12.35	12.35	12.07	12.07	-14.700%	60	404	+50.787%
2024-10-07	14.15	14.15	14.15	14.15	+10.893%	1	380	+28.622%
2024-10-02	12.95	12.95	12.76	12.76	+3.740%	3	381	+42.633%
2024-10-01	12.30	12.30	12.30	12.30	+1.485%	1	380	+47.967%
2024-09-23	12.12	12.12	12.12	12.12	+6.316%	20	379	+50.165%
2024-09-20	12.00	12.00	11.40	11.40	-8.065%	50	379	+59.649%
2024-09-19	12.40	12.40	12.40	12.40	-20.665%	1	374	+46.774%
2024-09-18	15.63	15.63	15.63	15.63	-6.687%	1	374	+16.443%
2024-09-16	16.75	16.75	16.75	16.75	+1.208%	1	373	+8.657%
2024-09-11	16.55	16.55	16.55	16.55	+0.608%	1	372	+9.970%
2024-09-10	16.45	16.45	16.45	16.45	-3.801%	1	373	+10.638%
2024-09-09	17.10	17.10	17.10	17.10	+19.164%	1	372	+6.433%
2024-09-03	13.37	14.35	13.37	14.35	+7.491%	96	371	+26.829%
2024-08-28	13.25	13.40	13.20	13.35	-4.643%	136	286	+36.330%
2024-08-22	13.12	14.00	13.12	14.00	+5.263%	12	208	+30.000%
2024-08-21	13.30	13.55	13.30	13.30	+1.527%	110	199	+36.842%
2024-08-20	13.10	13.10	13.10	13.10	-4.029%	24	89	+38.931%
2024-08-19	13.65	13.65	13.65	13.65	0.000%	2	65	+33.333%
2024-08-15	13.65	13.65	13.65	13.65	-13.057%	5	67	+33.333%
2024-08-13	15.75	15.75	15.65	15.70	-9.249%	54	67	+15.924%
2024-08-12	17.30	17.30	17.30	17.30	-2.260%	1	13	+5.202%
2024-08-09	18.90	18.90	17.46	17.70	-28.049%	26	12	+2.825%
2024-08-06	24.60	24.60	24.60	24.60	+18.269%	4	4	-26.016%
2024-08-05	20.80	20.80	20.80	20.80	0.000%	2	0	-12.500%