Dark

AAPL20251219C125
AAPL Dec 19 2025 125.00 Call (AAPL251219C00125000)
option OPRA

Inactive

May 6, 2025

78.27-4.781%(-3.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	78.27	78.27	78.27	78.27	-4.781%	4	594	0.000%
2025-05-05	82.20	82.20	82.20	82.20	-4.419%	20	591	-4.781%
2025-04-24	86.00	86.00	86.00	86.00	+1.176%	1	571	-8.988%
2025-04-23	84.55	85.00	84.55	85.00	+7.595%	2	571	-7.918%
2025-04-22	79.00	79.00	79.00	79.00	-7.277%	1	571	-0.924%
2025-04-14	82.95	85.20	82.90	85.20	+8.812%	14	570	-8.134%
2025-04-11	77.50	79.50	77.50	78.30	+14.140%	88	569	-0.038%
2025-04-10	73.60	73.60	68.60	68.60	-10.909%	9	526	+14.096%
2025-04-09	77.00	77.00	77.00	77.00	+27.273%	1	517	+1.649%
2025-04-07	60.50	60.50	60.50	60.50	-16.575%	1	516	+29.372%
2025-04-04	72.52	72.52	72.52	72.52	-11.958%	2	516	+7.929%
2025-04-03	84.52	84.52	82.37	82.37	-20.300%	37	517	-4.978%
2025-04-02	103.35	103.35	103.35	103.35	+3.041%	2	517	-24.267%
2025-03-31	100.30	100.30	100.30	100.30	-1.435%	2	515	-21.964%
2025-03-27	101.76	101.76	101.76	101.76	-0.235%	1	513	-23.084%
2025-03-11	102.00	102.00	102.00	102.00	-4.673%	31	513	-23.265%
2025-03-10	105.47	107.00	105.47	107.00	-13.570%	32	544	-26.850%
2025-02-19	123.80	123.80	123.80	123.80	+5.380%	1	513	-36.777%
2025-01-28	116.71	117.48	116.71	117.48	+14.615%	2	513	-33.376%
2025-01-24	102.50	102.50	102.50	102.50	+1.899%	4	515	-23.639%
2025-01-21	100.59	100.59	100.59	100.59	-8.555%	160	516	-22.189%
2025-01-16	110.00	110.00	110.00	110.00	-4.729%	2	516	-28.845%
2025-01-10	115.46	115.46	115.46	115.46	-6.320%	2	516	-32.210%
2025-01-03	123.25	123.25	123.25	123.25	-7.816%	2	515	-36.495%
2024-12-30	133.70	133.70	133.70	133.70	-3.116%	2	515	-41.458%
2024-12-24	138.00	138.00	138.00	138.00	+2.071%	85	432	-43.283%
2024-12-23	135.20	135.20	135.20	135.20	+6.039%	1	432	-42.108%
2024-12-09	127.50	127.50	127.50	127.50	+6.250%	16	432	-38.612%
2024-12-02	120.00	120.00	120.00	120.00	+2.784%	3	432	-34.775%
2024-11-27	116.75	116.75	116.75	116.75	+4.916%	1	433	-32.959%
2024-11-18	111.28	111.28	111.28	111.28	+2.676%	9	433	-29.664%
2024-11-08	108.42	108.42	108.38	108.38	+3.465%	4	442	-27.782%
2024-11-05	104.78	104.78	104.75	104.75	-9.908%	5	444	-25.279%
2024-10-22	116.27	116.27	116.27	116.27	-0.836%	4	448	-32.683%
2024-10-21	117.25	117.25	117.25	117.25	-0.416%	1	448	-33.245%
2024-10-15	115.18	117.74	115.18	117.74	+9.393%	13	448	-33.523%
2024-09-24	107.63	107.63	107.63	107.63	+1.042%	5	448	-27.279%
2024-09-19	106.52	106.52	106.52	106.52	+8.694%	6	448	-26.521%
2024-09-17	98.08	98.08	98.00	98.00	-0.071%	13	454	-20.133%
2024-09-16	98.07	98.07	98.07	98.07	-6.618%	5	463	-20.190%
2024-09-12	105.36	105.36	105.02	105.02	-4.683%	2	468	-25.471%
2024-08-23	110.18	110.18	110.18	110.18	+1.530%	2	469	-28.962%
2024-08-16	108.41	108.52	108.41	108.52	+0.808%	4	470	-27.875%
2024-08-15	106.57	107.65	106.57	107.65	+12.252%	7	471	-27.292%
2024-08-07	95.90	95.90	95.90	95.90	-11.097%	5	476	-18.384%
2024-07-23	107.87	107.87	107.87	107.87	-5.979%	16	481	-27.440%
2024-07-12	114.73	114.73	114.73	114.73	+3.950%	2	497	-31.779%
2024-07-11	110.37	110.37	110.37	110.37	+0.795%	1	497	-29.084%
2024-07-05	108.79	109.50	108.79	109.50	+7.248%	6	496	-28.521%
2024-07-02	102.10	102.10	102.10	102.10	+2.944%	120	497	-23.340%
2024-07-01	99.18	99.18	99.18	99.18	+5.455%	10	497	-21.083%
2024-06-20	94.05	94.05	94.05	94.05	-4.865%	1	497	-16.778%
2024-06-12	98.86	98.86	98.86	98.86	+10.163%	5	498	-20.827%
2024-06-11	82.70	89.94	82.70	89.74	+10.654%	21	498	-12.781%
2024-06-05	81.10	81.10	81.10	81.10	+5.325%	4	515	-3.490%
2024-05-30	77.00	77.00	77.00	77.00	+1.382%	10	519	+1.649%
2024-05-16	75.95	75.95	75.95	75.95	+4.990%	3	519	+3.055%
2024-05-13	72.34	72.34	72.34	72.34	+4.116%	5	520	+8.197%
2024-05-10	71.02	71.02	69.48	69.48	+2.252%	12	525	+12.651%
2024-05-08	67.95	67.95	67.95	67.95	+0.177%	5	530	+15.188%
2024-05-06	68.51	68.51	67.83	67.83	-3.376%	15	530	+15.391%
2024-05-03	70.20	70.20	70.20	70.20	+29.808%	2	515	+11.496%
2024-04-19	54.08	54.08	54.08	54.08	-11.922%	4	515	+44.730%
2024-04-11	61.10	61.40	61.10	61.40	+7.099%	2	515	+27.476%
2024-04-09	57.33	57.33	57.33	57.33	-2.450%	1	515	+36.525%
2024-04-04	58.77	58.77	58.77	58.77	+3.069%	1	516	+33.180%
2024-04-03	57.54	57.54	57.02	57.02	-3.519%	35	517	+37.268%
2024-03-21	60.40	60.50	59.00	59.10	-7.294%	5	532	+32.437%
2024-03-20	63.75	63.75	63.75	63.75	+0.552%	1	530	+22.776%
2024-03-19	62.65	63.40	62.65	63.40	+1.036%	2	529	+23.454%
2024-03-18	62.95	62.95	62.75	62.75	+5.039%	18	529	+24.733%
2024-03-15	59.70	59.74	59.70	59.74	-2.704%	20	521	+31.018%
2024-03-14	60.00	61.40	60.00	61.40	+2.830%	2	521	+27.476%
2024-03-12	59.71	59.71	59.71	59.71	-1.060%	3	521	+31.084%
2024-03-11	60.35	60.35	60.35	60.35	+0.333%	3	524	+29.693%
2024-03-08	60.15	60.15	60.15	60.15	+5.286%	2	524	+30.125%
2024-03-07	57.13	57.13	57.13	57.13	-2.509%	2	524	+37.003%
2024-03-05	58.52	58.60	58.52	58.60	-5.863%	6	524	+33.567%
2024-03-04	63.60	63.60	62.25	62.25	-8.064%	8	529	+25.735%
2024-03-01	67.71	67.71	67.71	67.71	-1.398%	2	537	+15.596%
2024-02-26	69.03	69.03	68.67	68.67	-3.472%	4	538	+13.980%
2024-02-23	71.14	71.14	71.14	71.14	+0.438%	2	536	+10.022%
2024-02-22	70.83	70.83	70.83	70.83	+4.208%	1	537	+10.504%
2024-02-20	67.97	67.97	67.97	67.97	-3.589%	2	538	+15.154%
2024-02-16	70.50	70.50	70.50	70.50	+0.714%	2	541	+11.021%
2024-02-14	70.00	70.00	70.00	70.00	-6.367%	36	541	+11.814%
2024-02-12	74.76	74.76	74.76	74.76	-1.567%	10	541	+4.695%
2024-02-06	75.95	75.95	75.95	75.95	-6.695%	21	541	+3.055%
2024-01-23	81.35	81.40	81.35	81.40	+14.214%	21	520	-3.845%
2024-01-16	71.30	71.30	71.27	71.27	-0.973%	6	521	+9.822%
2024-01-11	71.97	71.97	71.97	71.97	+0.517%	18	525	+8.754%
2024-01-10	71.60	71.60	71.60	71.60	0.000%	1	543	+9.316%
2024-01-03	72.05	72.05	71.60	71.60	-15.116%	2	543	+9.316%
2023-12-20	84.35	84.35	84.35	84.35	-0.648%	10	543	-7.208%
2023-12-15	84.90	84.90	84.90	84.90	+3.473%	2	541	-7.809%
2023-12-05	82.05	82.05	82.05	82.05	+13.832%	1	541	-4.607%
2023-11-08	72.08	72.08	72.08	72.08	+10.046%	1	541	+8.588%
2023-11-03	65.50	65.50	65.50	65.50	-3.178%	16	541	+19.496%
2023-11-02	67.65	67.65	67.65	67.65	+3.917%	9	541	+15.698%
2023-11-01	65.10	65.10	65.10	65.10	+0.386%	1	532	+20.230%
2023-10-24	64.85	64.85	64.85	64.85	-6.164%	2	532	+20.694%
2023-10-17	69.11	69.15	69.11	69.11	-5.973%	15	532	+13.254%
2023-10-12	73.50	73.50	73.50	73.50	+12.214%	2	544	+6.490%
2023-10-04	66.15	66.15	65.50	65.50	-0.259%	2	544	+19.496%
2023-10-03	65.67	65.67	65.67	65.67	-0.167%	3	544	+19.187%
2023-10-02	66.04	66.04	65.77	65.78	+0.290%	7	544	+18.988%
2023-09-29	65.30	65.59	65.30	65.59	+2.484%	2	549	+19.332%
2023-09-28	64.00	64.00	64.00	64.00	-1.840%	3	549	+22.297%
2023-09-27	65.20	65.20	65.20	65.20	-0.138%	1	546	+20.046%
2023-09-26	65.60	65.60	65.29	65.29	-4.964%	3	546	+19.881%
2023-09-25	68.00	68.70	68.00	68.70	-1.548%	29	546	+13.930%
2023-09-19	69.78	69.78	69.78	69.78	-0.881%	1	556	+12.167%
2023-09-18	70.40	70.40	70.40	70.40	+4.996%	2	556	+11.179%
2023-09-15	66.50	67.90	66.50	67.05	-1.902%	16	556	+16.734%
2023-09-14	66.77	68.35	66.77	68.35	+1.560%	24	560	+14.514%
2023-09-13	67.00	67.30	67.00	67.30	-5.782%	2	570	+16.300%
2023-09-12	71.43	71.43	71.43	71.43	-0.042%	1	570	+9.576%
2023-09-11	70.89	71.46	70.89	71.46	+2.452%	11	571	+9.530%
2023-09-07	68.50	69.90	68.50	69.75	-7.358%	131	578	+12.215%
2023-09-06	76.00	76.00	74.97	75.29	-4.515%	9	556	+3.958%
2023-08-30	78.85	79.05	78.84	78.85	+11.402%	13	558	-0.736%
2023-08-24	70.78	70.78	70.78	70.78	-3.635%	1	559	+10.582%
2023-08-23	73.42	73.45	73.25	73.45	+5.744%	193	559	+6.562%
2023-08-22	69.90	69.90	69.45	69.46	+1.077%	12	506	+12.684%
2023-08-21	67.90	68.97	67.05	68.72	+2.231%	11	494	+13.897%
2023-08-17	69.70	69.70	67.22	67.22	-5.324%	162	334	+16.439%
2023-08-15	71.00	71.00	71.00	71.00	+0.924%	1	334	+10.239%
2023-08-08	71.40	71.40	70.35	70.35	-0.283%	2	333	+11.258%
2023-08-07	74.54	74.54	70.23	70.55	-5.808%	17	333	+10.943%
2023-08-04	76.90	77.60	74.85	74.90	-10.407%	18	325	+4.499%
2023-08-03	82.46	83.60	82.46	83.60	+0.276%	39	325	-6.376%
2023-08-02	84.40	84.40	83.37	83.37	-3.451%	5	292	-6.117%
2023-08-01	86.35	86.35	86.35	86.35	-0.747%	1	288	-9.357%
2023-07-27	86.72	87.00	86.72	87.00	+2.233%	7	287	-10.034%
2023-07-25	84.40	85.10	84.25	85.10	+2.840%	8	281	-8.026%
2023-07-21	82.75	82.75	82.75	82.75	-1.862%	6	281	-5.414%
2023-07-20	84.32	84.32	84.32	84.32	-1.782%	2	275	-7.175%
2023-07-19	85.43	86.05	85.43	85.85	+5.988%	9	275	-8.829%
2023-07-14	81.00	81.00	81.00	81.00	+0.062%	6	277	-3.370%
2023-07-13	80.95	80.95	80.95	80.95	+0.559%	5	271	-3.311%
2023-07-12	80.50	80.50	80.50	80.50	+0.550%	1	271	-2.770%
2023-07-11	79.43	80.06	79.43	80.06	+0.452%	4	271	-2.236%
2023-07-10	79.90	79.90	78.94	79.70	-1.361%	12	268	-1.794%
2023-07-06	80.80	80.80	80.80	80.80	-1.823%	3	259	-3.131%
2023-07-05	83.00	83.00	82.30	82.30	-1.849%	9	259	-4.897%
2023-07-03	83.85	83.85	83.85	83.85	+0.540%	1	258	-6.655%
2023-06-30	83.50	83.65	83.40	83.40	+4.185%	9	258	-6.151%
2023-06-28	79.38	80.05	79.27	80.05	+2.131%	8	258	-2.224%
2023-06-23	78.37	78.38	78.37	78.38	+0.720%	7	258	-0.140%
2023-06-22	79.70	79.70	77.75	77.82	+2.665%	7	251	+0.578%
2023-06-21	75.50	75.80	75.50	75.80	-0.785%	7	251	+3.259%
2023-06-20	77.00	77.00	76.40	76.40	-0.779%	5	247	+2.448%
2023-06-15	77.00	77.00	77.00	77.00	+3.356%	1	247	+1.649%
2023-06-14	74.50	74.50	74.50	74.50	-0.334%	18	247	+5.060%
2023-06-12	74.65	74.75	74.64	74.75	+2.679%	10	247	+4.709%
2023-06-09	73.43	73.44	72.80	72.80	-0.069%	10	237	+7.514%
2023-06-08	72.85	72.85	72.85	72.85	+2.317%	1	228	+7.440%
2023-06-07	71.53	71.53	71.20	71.20	+0.850%	6	228	+9.930%
2023-06-06	70.60	70.60	70.60	70.60	-5.362%	1	228	+10.864%
2023-06-05	75.40	75.52	74.60	74.60	+2.571%	4	228	+4.920%
2023-06-02	72.81	72.82	72.73	72.73	+0.317%	4	228	+7.617%
2023-06-01	72.50	72.50	72.50	72.50	+2.113%	1	228	+7.959%
2023-05-31	71.45	71.45	71.00	71.00	+1.327%	2	228	+10.239%
2023-05-30	70.07	70.07	70.01	70.07	+2.068%	16	228	+11.703%
2023-05-26	68.60	68.65	68.41	68.65	-0.073%	3	210	+14.013%
2023-05-19	68.70	68.70	68.70	68.70	+4.566%	2	210	+13.930%
2023-05-12	65.70	65.70	65.70	65.70	-1.867%	1	212	+19.132%
2023-05-11	66.95	66.95	66.95	66.95	+0.677%	2	212	+16.908%
2023-05-08	67.40	67.40	66.50	66.50	-0.553%	2	212	+17.699%
2023-05-05	66.91	66.91	66.86	66.87	+5.142%	22	212	+17.048%
2023-05-03	64.18	64.18	63.60	63.60	+2.087%	7	209	+23.066%
2023-05-02	62.30	62.30	62.30	62.30	-3.366%	3	206	+25.634%
2023-05-01	64.55	64.55	64.47	64.47	+1.624%	6	203	+21.405%
2023-04-28	63.44	63.44	63.44	63.44	+5.910%	3	201	+23.376%
2023-04-26	59.90	59.90	59.30	59.90	-0.283%	5	198	+30.668%
2023-04-25	60.07	60.07	60.07	60.07	-0.629%	10	198	+30.298%
2023-04-21	62.15	62.15	60.45	60.45	-1.883%	4	188	+29.479%
2023-04-20	61.54	61.61	61.54	61.61	-1.581%	2	188	+27.041%
2023-04-19	62.70	62.70	62.60	62.60	+2.539%	4	189	+25.032%
2023-04-17	60.95	61.05	60.95	61.05	+0.494%	4	189	+28.206%
2023-04-14	60.75	60.75	60.75	60.75	+0.430%	2	189	+28.840%
2023-04-13	60.49	60.49	60.49	60.49	+5.017%	1	187	+29.393%
2023-04-12	57.80	57.80	57.60	57.60	-4.160%	2	186	+35.885%
2023-04-06	60.10	60.10	60.10	60.10	-1.151%	9	185	+30.233%
2023-04-03	60.80	60.80	60.80	60.80	+3.754%	1	185	+28.734%
2023-03-30	59.00	59.00	58.43	58.60	+7.543%	22	185	+33.567%
2023-03-28	54.70	54.70	54.49	54.49	-6.052%	4	185	+43.641%
2023-03-23	58.00	58.00	58.00	58.00	+3.350%	1	185	+34.948%
2023-03-21	55.35	56.35	55.35	56.12	+5.192%	4	185	+39.469%
2023-03-17	53.75	53.75	53.35	53.35	+0.075%	4	184	+46.710%
2023-03-16	52.10	53.31	52.10	53.31	+10.054%	11	184	+46.820%
2023-03-10	48.44	48.44	48.44	48.44	-5.942%	2	194	+61.581%
2023-03-09	53.27	53.27	51.50	51.50	-0.174%	2	196	+51.981%
2023-03-07	51.95	51.95	51.59	51.59	-5.582%	12	197	+51.715%
2023-03-06	54.61	55.10	54.45	54.64	+8.134%	10	189	+43.247%
2023-03-03	50.42	50.53	50.42	50.53	+7.511%	3	185	+54.898%
2023-03-02	45.86	47.85	45.86	47.00	+0.470%	36	182	+66.532%
2023-03-01	47.00	47.50	46.56	46.78	-5.495%	33	148	+67.315%
2023-02-27	49.50	49.50	49.50	49.50	+3.992%	1	117	+58.121%
2023-02-24	47.45	47.60	47.45	47.60	-1.714%	3	116	+64.433%
2023-02-23	49.89	49.89	48.43	48.43	-3.430%	9	116	+61.615%
2023-02-22	48.49	50.22	48.49	50.15	-0.693%	9	107	+56.072%
2023-02-21	50.50	50.50	50.50	50.50	-2.510%	1	103	+54.990%
2023-02-17	52.50	52.50	51.80	51.80	-4.074%	2	104	+51.100%
2023-02-16	54.00	54.00	54.00	54.00	0.000%	1	104	+44.944%
2023-02-15	53.64	54.10	53.64	54.00	+4.732%	8	104	+44.944%
2023-02-13	51.56	51.56	51.56	51.56	+3.493%	2	99	+51.804%
2023-02-10	49.82	49.82	49.82	49.82	-3.262%	6	97	+57.106%
2023-02-09	51.91	51.91	51.50	51.50	-1.905%	18	91	+51.981%
2023-02-08	52.39	52.50	52.39	52.50	+1.351%	48	87	+49.086%
2023-02-07	52.30	52.30	51.80	51.80	-0.231%	9	40	+51.100%
2023-02-06	51.95	51.95	51.92	51.92	-0.632%	2	31	+50.751%
2023-02-03	51.90	52.25	51.90	52.25	+6.633%	16	31	+49.799%
2023-02-02	48.53	49.00	48.53	49.00	+12.308%	6	31	+59.735%
2023-01-30	44.40	44.53	43.63	43.63	-0.953%	12	26	+79.395%
2023-01-27	45.71	45.71	44.05	44.05	+1.638%	3	14	+77.684%
2023-01-26	43.34	43.34	43.34	43.34	+5.836%	1	11	+80.595%
2023-01-25	40.95	40.95	40.95	40.95	0.000%	10	10	+91.136%