Dark

AAPL20250516P220
AAPL May 16 2025 220.00 Put (AAPL250516P00220000)
option OPRA

Expired

May 15, 2025

8.90+15.735%(+1.21)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.89	10.45	7.29	8.90	+15.735%	264	5,423	0.000%
2025-05-14	7.95	9.35	6.40	7.69	+1.854%	531	11,676	+15.735%
2025-05-13	9.79	10.55	7.00	7.55	-20.526%	715	11,749	+17.881%
2025-05-12	9.44	13.30	9.22	9.50	-56.442%	1,654	11,778	-6.316%
2025-05-09	21.77	22.35	20.27	21.81	-3.067%	192	11,718	-59.193%
2025-05-08	22.95	23.85	20.35	22.50	-5.502%	32	11,765	-60.444%
2025-05-07	21.57	26.27	21.00	23.81	+16.146%	119	11,772	-62.621%
2025-05-06	22.25	22.90	20.07	20.50	-5.312%	61	11,829	-56.585%
2025-05-05	18.50	21.94	18.50	21.65	+41.503%	333	11,836	-58.891%
2025-05-02	14.45	18.10	14.30	15.30	+45.161%	814	11,975	-41.830%
2025-05-01	13.26	13.26	9.76	10.54	-4.007%	676	12,014	-15.560%
2025-04-30	13.50	15.20	10.63	10.98	-3.260%	110	11,967	-18.944%
2025-04-29	13.60	13.60	11.18	11.35	-5.809%	299	11,958	-21.586%
2025-04-28	13.15	14.50	12.05	12.05	-10.741%	123	11,902	-26.141%
2025-04-25	15.25	15.58	13.25	13.50	-5.660%	6,738	11,887	-34.074%
2025-04-24	18.49	18.49	14.31	14.31	-17.711%	202	11,861	-37.806%
2025-04-23	16.40	18.25	14.90	17.39	-24.719%	152	14,893	-48.821%
2025-04-22	24.10	24.50	20.26	23.10	-16.183%	56	11,816	-61.472%
2025-04-21	27.42	30.30	27.30	27.56	+14.833%	52	11,816	-67.707%
2025-04-17	25.70	26.09	22.69	24.00	-9.502%	116	11,870	-62.917%
2025-04-16	22.15	28.00	21.67	26.52	+37.766%	199	11,870	-66.440%
2025-04-15	20.00	21.45	18.86	19.25	-5.266%	311	11,862	-53.766%
2025-04-14	14.55	21.00	14.35	20.32	-16.892%	434	11,878	-56.201%
2025-04-11	33.55	33.73	24.12	24.45	-22.134%	500	11,952	-63.599%
2025-04-10	29.47	36.93	27.45	31.40	+34.880%	1,358	12,047	-71.656%
2025-04-09	46.08	46.08	22.00	23.28	-52.000%	182	12,140	-61.770%
2025-04-08	34.50	51.00	30.70	48.50	+20.948%	415	12,188	-81.649%
2025-04-07	45.60	46.00	29.24	40.10	+21.515%	841	12,205	-77.805%
2025-04-04	28.63	33.78	23.70	33.00	+65.000%	3,172	12,492	-73.030%
2025-04-03	17.80	21.60	16.30	20.00	+189.855%	3,007	13,165	-55.500%
2025-04-02	8.31	8.31	6.30	6.90	-5.479%	622	12,920	+28.986%
2025-04-01	9.24	9.35	7.25	7.30	-6.410%	455	12,877	+21.918%
2025-03-31	10.20	10.98	7.40	7.80	-21.608%	1,696	12,722	+14.103%
2025-03-28	7.86	9.96	7.10	9.95	+43.165%	3,320	12,737	-10.553%
2025-03-27	8.02	8.30	6.57	6.95	-12.025%	1,830	12,645	+28.058%
2025-03-26	6.80	8.37	6.40	7.90	+15.497%	1,175	12,244	+12.658%
2025-03-25	8.15	8.25	6.70	6.84	-15.136%	1,459	11,634	+30.117%
2025-03-24	8.48	9.20	8.00	8.06	-16.477%	1,999	10,822	+10.422%
2025-03-21	13.20	13.55	9.65	9.65	-23.836%	9,478	10,360	-7.772%
2025-03-20	12.90	13.20	10.35	12.67	+8.383%	423	9,569	-29.755%
2025-03-19	12.49	12.60	10.44	11.69	-12.826%	2,752	9,674	-23.867%
2025-03-18	12.35	14.20	12.25	13.41	+7.711%	8,082	10,010	-33.632%
2025-03-17	13.85	15.15	11.80	12.45	-5.896%	1,006	9,559	-28.514%
2025-03-14	15.15	16.00	13.23	13.23	-18.685%	758	9,190	-32.729%
2025-03-13	13.10	17.03	12.50	16.27	+35.583%	2,714	10,203	-45.298%
2025-03-12	11.05	13.67	10.15	12.00	+9.091%	2,183	10,203	-25.833%
2025-03-11	10.15	13.00	9.30	11.00	+23.596%	1,653	10,062	-19.091%
2025-03-10	5.85	10.12	5.75	8.90	+87.368%	7,809	9,981	0.000%
2025-03-07	6.00	6.02	4.65	4.75	-22.259%	1,532	6,964	+87.368%
2025-03-06	6.15	6.50	5.10	6.11	+15.939%	2,555	6,997	+45.663%
2025-03-05	5.90	7.75	5.20	5.27	-9.294%	3,386	6,936	+68.880%
2025-03-04	5.15	6.15	4.75	5.81	+13.477%	3,223	6,252	+53.184%
2025-03-03	3.88	5.50	3.45	5.12	+30.612%	3,047	7,416	+73.828%
2025-02-28	5.10	5.66	3.92	3.92	-23.883%	748	5,448	+127.041%
2025-02-27	4.11	5.15	3.81	5.15	+23.798%	1,658	5,389	+72.816%
2025-02-26	3.60	4.35	3.28	4.16	+32.484%	1,004	4,643	+113.942%
2025-02-25	2.96	3.45	2.81	3.14	+4.667%	2,421	4,672	+183.439%
2025-02-24	2.95	3.13	2.71	3.00	-4.762%	1,643	3,563	+196.667%
2025-02-21	2.79	3.20	2.59	3.15	+13.309%	796	2,519	+182.540%
2025-02-20	2.82	3.05	2.65	2.78	-2.113%	1,388	2,460	+220.144%
2025-02-19	3.06	3.17	2.80	2.84	-9.841%	475	2,196	+213.380%
2025-02-18	3.19	3.47	3.10	3.15	+1.613%	1,279	2,400	+182.540%
2025-02-14	3.71	3.71	3.05	3.10	-16.216%	1,416	2,130	+187.097%
2025-02-13	4.31	4.85	3.62	3.70	-21.277%	758	2,130	+140.541%
2025-02-12	5.90	5.90	4.70	4.70	-14.077%	577	1,981	+89.362%
2025-02-11	6.71	6.71	5.00	5.47	-20.146%	298	1,696	+62.706%
2025-02-10	6.29	6.85	6.15	6.85	-7.930%	182	1,663	+29.927%
2025-02-07	5.72	7.44	5.38	7.44	+30.526%	852	1,581	+19.624%
2025-02-06	6.15	6.15	5.50	5.70	-8.800%	21	1,287	+56.140%
2025-02-05	6.85	7.20	6.25	6.25	+8.131%	250	1,283	+42.400%
2025-02-04	7.95	7.95	5.78	5.78	-22.933%	87	1,302	+53.979%
2025-02-03	6.80	8.56	6.80	7.50	+36.364%	238	1,296	+18.667%
2025-01-31	3.18	6.29	3.12	5.50	+5.364%	820	1,266	+61.818%
2025-01-30	5.20	5.36	4.88	5.22	+2.756%	219	1,146	+70.498%
2025-01-29	6.06	6.06	5.08	5.08	-3.238%	294	1,154	+75.197%
2025-01-28	5.94	6.10	4.90	5.25	-28.474%	289	1,066	+69.524%
2025-01-27	8.65	8.95	6.75	7.34	-26.600%	386	986	+21.253%
2025-01-24	8.89	10.00	8.68	10.00	+2.564%	298	1,178	-11.000%
2025-01-23	8.75	9.96	8.30	9.75	+2.416%	283	1,141	-8.718%
2025-01-22	10.96	10.96	9.52	9.52	-4.322%	157	1,094	-6.513%
2025-01-21	10.25	11.32	9.95	9.95	+33.557%	492	977	-10.553%
2025-01-17	7.05	7.88	6.80	7.45	-6.289%	330	646	+19.463%
2025-01-16	6.55	8.25	6.55	7.95	+51.429%	71	646	+11.950%
2025-01-15	6.20	6.20	5.25	5.25	-24.460%	61	620	+69.524%
2025-01-14	6.10	7.00	6.10	6.95	+2.963%	116	603	+28.058%
2025-01-13	7.90	8.32	6.75	6.75	+9.756%	566	577	+31.852%
2025-01-10	5.85	7.15	5.80	6.15	+23.000%	102	261	+44.715%
2025-01-08	5.27	5.30	4.75	5.00	-3.475%	46	190	+78.000%
2025-01-07	4.45	5.18	4.45	5.18	+17.727%	194	190	+71.815%
2025-01-06	4.40	4.40	4.40	4.40	0.000%	1	1	+102.273%