Dark

AAPL20251219C110
AAPL Dec 19 2025 110.00 Call (AAPL251219C00110000)
option OPRA

Inactive

May 7, 2025

90.02-2.152%(-1.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	92.55	92.55	90.02	90.02	-2.152%	5	669	0.000%
2025-05-06	92.00	92.00	92.00	92.00	-13.117%	10	669	-2.152%
2025-05-01	105.89	105.89	105.89	105.89	+11.287%	14	659	-14.987%
2025-04-22	93.98	95.15	93.98	95.15	-2.310%	45	659	-5.391%
2025-04-14	97.40	97.40	97.40	97.40	+29.521%	3	648	-7.577%
2025-04-09	74.25	75.20	74.25	75.20	-33.451%	2	651	+19.707%
2025-03-31	113.00	113.00	113.00	113.00	+6.805%	20	651	-20.336%
2025-03-14	105.80	105.80	105.80	105.80	-12.243%	2	671	-14.915%
2025-03-10	120.56	120.56	120.56	120.56	-9.224%	10	670	-25.332%
2025-03-04	132.81	132.81	132.81	132.81	-0.405%	1	676	-32.219%
2025-01-31	140.00	140.00	133.35	133.35	+8.830%	38	676	-32.493%
2025-01-27	120.00	122.53	120.00	122.53	+4.387%	12	695	-26.532%
2025-01-24	117.38	117.38	117.38	117.38	-20.410%	10	703	-23.309%
2024-12-30	147.48	147.48	147.48	147.48	+1.549%	7	700	-38.961%
2024-12-19	145.23	145.23	145.23	145.23	+1.623%	1	700	-38.016%
2024-12-12	142.91	142.91	142.91	142.91	+9.931%	1	700	-37.009%
2024-11-26	130.00	130.00	130.00	130.00	+11.339%	1	700	-30.754%
2024-11-04	116.76	116.76	116.76	116.76	-4.538%	20	699	-22.902%
2024-10-31	122.31	122.31	122.31	122.31	-5.245%	1	699	-26.400%
2024-10-28	129.22	129.22	129.08	129.08	+4.696%	3	700	-30.260%
2024-10-11	123.29	123.29	123.29	123.29	+0.563%	12	701	-26.985%
2024-10-01	122.60	122.60	122.60	122.60	+0.905%	3	699	-26.574%
2024-08-23	121.50	121.50	121.50	121.50	+7.713%	10	702	-25.909%
2024-08-12	112.80	112.80	112.80	112.80	+3.221%	1	707	-20.195%
2024-08-09	109.28	109.28	109.28	109.28	+4.076%	4	707	-17.624%
2024-08-06	105.00	105.00	105.00	105.00	-9.326%	10	709	-14.267%
2024-07-25	112.52	116.08	112.52	115.80	-8.819%	42	719	-22.263%
2024-07-18	127.00	127.00	127.00	127.00	+2.057%	1	726	-29.118%
2024-07-11	128.85	128.85	124.44	124.44	+3.099%	47	726	-27.660%
2024-07-05	120.70	120.70	120.70	120.70	+10.683%	400	681	-25.418%
2024-06-26	109.05	109.05	109.05	109.05	+1.726%	55	681	-17.451%
2024-06-25	107.20	107.20	107.20	107.20	-1.153%	1	626	-16.026%
2024-06-20	108.45	108.45	108.45	108.45	+8.363%	1	625	-16.994%
2024-06-11	100.08	100.08	100.08	100.08	+6.468%	5	625	-10.052%
2024-06-05	94.00	94.00	94.00	94.00	+5.654%	5	625	-4.234%
2024-05-31	88.97	88.97	88.97	88.97	+1.668%	56	625	+1.180%
2024-05-23	87.51	87.51	87.51	87.51	+1.343%	2	625	+2.868%
2024-05-14	86.35	86.35	86.35	86.35	+6.790%	1	625	+4.250%
2024-05-08	80.86	80.86	80.86	80.86	-2.284%	2	625	+11.328%
2024-05-03	82.75	82.75	82.75	82.75	+12.203%	2	626	+8.785%
2024-04-30	74.18	74.18	73.75	73.75	+5.432%	34	626	+22.061%
2024-04-26	70.00	70.00	69.95	69.95	+2.042%	42	593	+28.692%
2024-04-25	68.55	68.55	68.55	68.55	+2.774%	1	572	+31.320%
2024-04-23	66.70	66.70	66.70	66.70	+0.497%	43	573	+34.963%
2024-04-19	66.37	66.37	66.37	66.37	-5.550%	1	530	+35.634%
2024-04-04	70.27	70.27	70.27	70.27	+0.659%	5	531	+28.106%
2024-04-01	69.81	69.81	69.81	69.81	-1.231%	1	526	+28.950%
2024-03-05	70.68	70.68	70.68	70.68	-5.508%	2	525	+27.363%
2024-03-04	74.95	74.95	74.80	74.80	-4.103%	116	525	+20.348%
2024-03-01	79.73	79.73	78.00	78.00	-5.213%	4	524	+15.410%
2024-02-26	82.29	82.29	82.29	82.29	-0.291%	1	526	+9.394%
2024-02-14	82.53	82.53	82.53	82.53	-6.322%	1	527	+9.075%
2024-02-09	88.10	88.10	88.10	88.10	+1.603%	115	528	+2.179%
2024-02-08	87.85	87.85	86.71	86.71	-0.596%	117	528	+3.817%
2024-01-30	87.23	87.23	87.23	87.23	-2.764%	5	528	+3.198%
2024-01-19	89.71	89.71	89.71	89.71	+1.643%	1	528	+0.346%
2024-01-18	88.26	88.26	88.26	88.26	+7.229%	1	528	+1.994%
2024-01-16	80.95	82.31	80.95	82.31	-3.039%	2	528	+9.367%
2024-01-12	84.89	84.89	84.89	84.89	+0.343%	5	533	+6.043%
2024-01-10	84.60	84.60	84.60	84.60	+0.415%	1	533	+6.407%
2024-01-08	83.88	84.25	83.58	84.25	-8.939%	10	533	+6.849%
2023-12-27	91.00	92.52	91.00	92.52	-3.282%	3	528	-2.702%
2023-12-18	95.40	95.66	95.34	95.66	-2.058%	30	530	-5.896%
2023-12-14	97.67	97.67	97.67	97.67	+2.756%	5	510	-7.832%
2023-12-07	95.41	95.41	95.05	95.05	+7.280%	15	510	-5.292%
2023-12-04	88.84	88.84	88.60	88.60	-1.446%	11	498	+1.603%
2023-11-30	89.90	89.90	89.90	89.90	-1.046%	2	506	+0.133%
2023-11-29	90.85	90.85	90.85	90.85	-1.175%	1	508	-0.914%
2023-11-27	91.93	91.93	91.93	91.93	-1.952%	1	508	-2.078%
2023-11-22	93.76	93.76	93.76	93.76	+0.493%	5	512	-3.989%
2023-11-20	93.02	93.30	93.02	93.30	+1.978%	15	512	-3.516%
2023-11-17	91.49	91.49	91.49	91.49	+2.613%	1	520	-1.607%
2023-11-14	86.75	89.45	86.75	89.16	+1.781%	280	521	+0.965%
2023-11-10	86.20	87.60	86.20	87.60	+2.696%	124	339	+2.763%
2023-11-09	85.30	85.30	85.30	85.30	+0.899%	1	217	+5.533%
2023-11-08	84.54	84.54	84.54	84.54	+0.643%	1	217	+6.482%
2023-11-07	84.00	84.00	84.00	84.00	+3.436%	28	217	+7.167%
2023-11-06	81.35	81.55	81.21	81.21	+3.650%	5	189	+10.848%
2023-11-03	78.35	78.35	78.35	78.35	-2.001%	1	184	+14.895%
2023-11-02	80.00	80.00	79.95	79.95	+9.087%	11	184	+12.595%
2023-10-30	73.29	73.29	73.29	73.29	+1.608%	1	185	+22.827%
2023-10-27	72.15	72.16	72.13	72.13	-4.210%	4	186	+24.802%
2023-10-23	74.95	75.30	74.95	75.30	-8.727%	5	186	+19.548%
2023-10-13	82.50	82.50	82.50	82.50	-2.941%	28	188	+9.115%
2023-10-12	85.00	85.00	85.00	85.00	+4.039%	28	188	+5.906%
2023-10-11	81.70	81.70	81.70	81.70	+2.227%	2	188	+10.184%
2023-09-22	79.92	79.92	79.92	79.92	+1.165%	14	187	+12.638%
2023-09-21	79.00	79.00	79.00	79.00	-3.115%	28	201	+13.949%
2023-09-18	81.54	81.54	81.54	81.54	+1.066%	1	201	+10.400%
2023-09-07	81.00	81.00	80.68	80.68	-6.186%	4	200	+11.577%
2023-09-06	90.40	90.40	86.00	86.00	-6.011%	31	197	+4.674%
2023-08-31	91.50	91.50	91.50	91.50	+0.549%	1	197	-1.617%
2023-08-30	89.94	91.00	89.94	91.00	+11.506%	18	197	-1.077%
2023-08-22	81.61	81.61	81.61	81.61	+1.949%	5	197	+10.305%
2023-08-21	79.36	80.40	79.36	80.05	+3.517%	10	197	+12.455%
2023-08-18	77.33	77.33	77.33	77.33	-1.990%	7	194	+16.410%
2023-08-17	78.90	78.90	78.90	78.90	-5.077%	3	193	+14.094%
2023-08-14	83.12	83.12	83.12	83.12	+2.935%	1	193	+8.301%
2023-08-11	81.01	81.36	80.75	80.75	-2.180%	12	192	+11.480%
2023-08-09	83.65	83.65	81.47	82.55	-1.256%	27	182	+9.049%
2023-08-08	83.45	83.60	83.45	83.60	-2.222%	2	158	+7.679%
2023-08-04	88.40	89.45	85.50	85.50	-12.844%	13	156	+5.287%
2023-07-28	98.40	98.40	98.10	98.10	-0.203%	4	150	-8.236%
2023-07-27	99.16	99.45	98.30	98.30	+0.051%	18	146	-8.423%
2023-07-26	96.00	98.25	95.55	98.25	+2.397%	7	136	-8.377%
2023-07-25	96.10	96.48	95.95	95.95	+0.471%	11	132	-6.180%
2023-07-24	95.70	95.70	95.50	95.50	+1.488%	5	127	-5.738%
2023-06-30	94.10	94.10	94.10	94.10	+4.847%	4	122	-4.336%
2023-06-26	89.75	89.75	89.75	89.75	+1.355%	3	122	+0.301%
2023-06-23	88.55	88.55	88.55	88.55	+1.676%	2	122	+1.660%
2023-06-15	88.45	88.45	87.09	87.09	+0.682%	10	124	+3.364%
2023-06-14	86.50	86.50	86.50	86.50	+0.581%	28	115	+4.069%
2023-06-13	86.00	86.00	86.00	86.00	+0.644%	28	103	+4.674%
2023-06-12	85.20	85.45	85.20	85.45	+0.529%	2	120	+5.348%
2023-06-09	84.50	85.00	84.50	85.00	+2.707%	56	121	+5.906%
2023-06-08	82.76	82.76	82.76	82.76	-5.633%	4	103	+8.772%
2023-06-05	87.70	87.70	87.70	87.70	+3.972%	25	99	+2.645%
2023-06-02	84.35	84.35	84.35	84.35	+1.627%	1	111	+6.722%
2023-06-01	83.00	83.00	83.00	83.00	+2.028%	1	111	+8.458%
2023-05-30	79.34	81.35	79.34	81.35	+6.899%	8	110	+10.658%
2023-05-24	76.10	76.10	76.10	76.10	+0.132%	28	106	+18.292%
2023-05-23	76.00	76.00	76.00	76.00	-3.676%	28	101	+18.447%
2023-05-22	78.90	78.90	78.90	78.90	-0.504%	3	106	+14.094%
2023-05-19	79.35	79.35	79.25	79.30	+4.617%	39	109	+13.518%
2023-05-17	74.90	75.80	74.70	75.80	-0.915%	4	82	+18.760%
2023-05-16	76.50	76.50	76.50	76.50	+0.131%	2	83	+17.673%
2023-05-15	76.40	76.40	76.40	76.40	+0.792%	2	83	+17.827%
2023-05-12	75.80	75.80	75.80	75.80	-2.445%	1	81	+18.760%
2023-05-11	77.70	77.70	77.70	77.70	+0.909%	1	81	+15.856%
2023-05-10	77.00	77.00	77.00	77.00	+1.050%	3	82	+16.909%
2023-05-09	77.47	77.47	76.20	76.20	+6.350%	46	80	+18.136%
2023-05-04	71.65	71.65	71.65	71.65	-3.619%	1	108	+25.639%
2023-04-28	74.40	74.40	74.33	74.34	+2.822%	31	108	+21.092%
2023-04-27	72.30	72.30	72.30	72.30	+1.232%	25	80	+24.509%
2023-04-17	71.42	71.42	71.42	71.42	+1.449%	4	65	+26.043%
2023-04-06	70.35	70.60	70.35	70.40	+3.075%	3	60	+27.869%
2023-04-05	68.30	68.30	68.30	68.30	-5.007%	14	60	+31.801%
2023-04-04	71.90	71.90	71.90	71.90	+1.268%	28	51	+25.202%
2023-04-03	71.00	71.00	71.00	71.00	+5.733%	1	71	+26.789%
2023-03-21	65.35	67.15	65.35	67.15	+4.758%	2	72	+34.058%
2023-03-16	64.10	64.10	64.10	64.10	+10.479%	28	70	+40.437%
2023-03-10	57.87	58.02	57.87	58.02	-7.168%	11	42	+55.153%
2023-03-08	62.50	62.50	62.50	62.50	-0.794%	28	34	+44.032%
2023-03-06	63.00	63.00	63.00	63.00	+4.825%	2	54	+42.889%
2023-03-03	60.10	60.10	60.10	60.10	+5.717%	1	53	+49.784%
2023-03-02	56.85	56.85	56.85	56.85	+1.518%	28	52	+58.347%
2023-03-01	56.00	56.00	56.00	56.00	-3.448%	28	32	+60.750%
2023-02-28	58.00	58.00	58.00	58.00	+1.808%	1	52	+55.207%
2023-02-24	56.97	56.97	56.97	56.97	-2.281%	1	52	+58.013%
2023-02-23	57.53	58.30	57.53	58.30	-6.795%	34	51	+54.408%
2023-02-14	62.55	62.55	62.55	62.55	-2.327%	5	23	+43.917%
2023-02-13	64.04	64.04	64.04	64.04	+4.045%	1	23	+40.568%
2023-02-09	61.55	61.55	61.55	61.55	+0.572%	1	23	+46.255%
2023-02-08	61.20	61.20	61.20	61.20	-1.766%	1	22	+47.092%
2023-02-06	62.30	62.30	62.30	62.30	+21.561%	1	22	+44.494%
2023-02-01	51.25	51.25	51.25	51.25	-3.284%	20	21	+75.649%
2023-01-31	52.99	52.99	52.99	52.99	-3.899%	1	10	+69.881%
2023-01-27	55.14	55.14	55.14	55.14	+4.136%	7	9	+63.257%
2023-01-26	52.87	52.95	52.87	52.95	0.000%	2	2	+70.009%