Dark

AAPL20250516P230
AAPL May 16 2025 230.00 Put (AAPL250516P00230000)
option OPRA

Expired

May 15, 2025

19.00+8.883%(+1.55)44,076

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.58	20.31	17.10	19.00	+8.883%	44,076	2,269	0.000%
2025-05-14	17.35	18.81	16.65	17.45	+3.011%	12,232	2,500	+8.883%
2025-05-13	18.80	20.25	16.94	16.94	-14.054%	1,832	3,506	+12.161%
2025-05-12	19.04	23.15	19.04	19.71	-37.863%	2,578	3,799	-3.602%
2025-05-09	30.68	31.98	30.68	31.72	-2.129%	46	4,583	-40.101%
2025-05-08	33.35	33.35	31.50	32.41	-3.970%	44	4,588	-41.376%
2025-05-07	31.70	36.43	31.70	33.75	+9.756%	34	4,598	-43.704%
2025-05-06	32.00	32.22	30.75	30.75	-1.442%	59	4,598	-38.211%
2025-05-05	27.42	31.35	27.42	31.20	+25.251%	135	4,604	-39.103%
2025-05-02	24.00	27.11	23.60	24.91	+36.793%	520	4,900	-23.725%
2025-05-01	21.04	21.04	17.11	18.21	-1.568%	176	4,904	+4.338%
2025-04-30	21.65	21.65	18.50	18.50	-3.646%	34	4,871	+2.703%
2025-04-29	21.90	21.90	18.89	19.20	-4.287%	175	4,869	-1.042%
2025-04-28	20.09	22.60	19.70	20.06	-9.272%	101	4,892	-5.284%
2025-04-25	22.65	23.40	21.40	22.11	-2.813%	196	4,869	-14.066%
2025-04-24	25.60	25.60	22.75	22.75	-10.924%	28	4,906	-16.484%
2025-04-23	24.33	26.35	23.59	25.54	-19.330%	58	4,920	-25.607%
2025-04-22	33.50	33.50	31.03	31.66	-18.737%	20	4,956	-39.987%
2025-04-21	36.95	39.84	36.90	38.96	+18.419%	113	4,958	-51.232%
2025-04-17	33.93	35.12	31.78	32.90	-7.350%	42	5,024	-42.249%
2025-04-16	33.35	36.80	32.05	35.51	+24.815%	92	5,024	-46.494%
2025-04-15	28.00	29.40	27.28	28.45	+0.176%	123	5,069	-33.216%
2025-04-14	21.00	29.20	20.07	28.40	-13.415%	501	5,116	-33.099%
2025-04-11	39.15	40.25	32.40	32.80	-16.667%	354	5,089	-42.073%
2025-04-10	38.57	45.21	38.17	39.36	+26.763%	34	5,065	-51.728%
2025-04-09	57.21	57.21	31.05	31.05	-47.284%	140	5,087	-38.808%
2025-04-08	43.17	58.90	40.65	58.90	+22.836%	30	5,110	-67.742%
2025-04-07	52.90	54.80	39.01	47.95	+18.395%	227	5,130	-60.375%
2025-04-04	37.06	42.45	32.00	40.50	+40.381%	1,076	5,221	-53.086%
2025-04-03	25.00	29.75	24.45	28.85	+155.536%	500	5,336	-34.142%
2025-04-02	12.40	12.40	10.60	11.29	-6.385%	472	5,577	+68.291%
2025-04-01	14.00	14.09	11.93	12.06	-5.708%	838	5,609	+57.546%
2025-03-31	15.90	16.66	11.75	12.79	-17.749%	825	5,485	+48.554%
2025-03-28	12.80	15.55	12.26	15.55	+40.724%	792	5,355	+22.186%
2025-03-27	13.25	13.35	10.89	11.05	-15.649%	170	5,338	+71.946%
2025-03-26	11.25	13.35	10.75	13.10	+14.912%	203	5,300	+45.038%
2025-03-25	13.50	13.50	11.30	11.40	-13.308%	222	5,269	+66.667%
2025-03-24	14.15	14.85	13.15	13.15	-23.234%	563	5,182	+44.487%
2025-03-21	18.80	19.17	17.13	17.13	-6.699%	280	5,295	+10.917%
2025-03-20	19.50	19.70	16.00	18.36	+1.943%	1,021	5,383	+3.486%
2025-03-19	18.80	18.80	15.90	18.01	-9.406%	92	5,591	+5.497%
2025-03-18	19.26	20.75	18.44	19.88	+5.914%	48	5,605	-4.427%
2025-03-17	18.80	22.00	17.90	18.77	-5.154%	474	5,641	+1.225%
2025-03-14	21.00	22.60	19.72	19.79	-14.588%	420	5,765	-3.992%
2025-03-13	18.96	24.00	17.94	23.17	+31.723%	1,409	5,932	-17.997%
2025-03-12	16.15	19.50	15.05	17.59	+13.630%	1,974	5,932	+8.016%
2025-03-11	14.85	18.29	13.80	15.48	+20.000%	2,384	6,744	+22.739%
2025-03-10	8.68	14.10	8.68	12.90	+74.797%	2,254	6,832	+47.287%
2025-03-07	8.53	8.75	7.07	7.38	-17.909%	1,006	6,884	+157.453%
2025-03-06	9.15	9.80	7.85	8.99	+6.139%	904	6,700	+111.346%
2025-03-05	9.00	11.50	8.05	8.47	-2.867%	1,142	6,436	+124.321%
2025-03-04	7.85	9.25	7.25	8.72	+13.247%	2,492	6,158	+117.890%
2025-03-03	5.50	8.50	5.45	7.70	+22.222%	2,608	6,351	+146.753%
2025-02-28	8.00	8.60	6.25	6.30	-20.253%	1,544	4,861	+201.587%
2025-02-27	6.68	7.95	5.84	7.90	+22.481%	723	5,206	+140.506%
2025-02-26	5.78	6.85	5.15	6.45	+31.365%	967	5,193	+194.574%
2025-02-25	4.65	5.50	4.45	4.91	+5.591%	2,031	5,139	+286.965%
2025-02-24	4.95	5.00	4.35	4.65	-8.824%	606	3,850	+308.602%
2025-02-21	4.50	5.10	4.25	5.10	+10.870%	2,430	3,622	+272.549%
2025-02-20	4.43	4.92	4.43	4.60	-3.564%	501	3,023	+313.043%
2025-02-19	5.07	5.30	4.72	4.77	-10.674%	493	2,770	+298.323%
2025-02-18	5.50	5.73	5.05	5.34	+3.689%	190	2,623	+255.805%
2025-02-14	6.05	6.14	5.10	5.15	-14.167%	834	2,418	+268.932%
2025-02-13	7.45	7.59	5.88	6.00	-20.530%	615	2,418	+216.667%
2025-02-12	9.10	9.65	7.54	7.55	-13.218%	357	2,128	+151.656%
2025-02-11	10.20	10.25	8.00	8.70	-20.183%	507	2,059	+118.391%
2025-02-10	10.27	10.99	9.74	10.90	-4.386%	186	1,857	+74.312%
2025-02-07	9.00	11.50	8.60	11.40	+28.090%	546	1,870	+66.667%
2025-02-06	9.36	10.04	8.90	8.90	-8.247%	286	1,711	+113.483%
2025-02-05	10.85	11.25	9.70	9.70	+2.537%	248	1,511	+95.876%
2025-02-04	11.70	11.70	9.35	9.46	-18.448%	74	1,425	+100.846%
2025-02-03	10.89	12.90	10.30	11.60	+33.795%	580	1,402	+63.793%
2025-01-31	5.00	9.50	5.00	8.67	+2.000%	1,816	1,247	+119.146%
2025-01-30	7.52	8.50	7.52	8.50	+4.938%	383	923	+123.529%
2025-01-29	9.68	9.68	8.10	8.10	-2.994%	77	781	+134.568%
2025-01-28	10.02	10.02	7.85	8.35	-28.936%	313	777	+127.545%
2025-01-27	12.75	13.50	10.40	11.75	-21.562%	149	687	+61.702%
2025-01-24	14.68	14.98	14.68	14.98	+2.955%	98	714	+26.836%
2025-01-23	13.55	14.55	12.70	14.55	+2.393%	57	707	+30.584%
2025-01-22	14.68	15.30	14.21	14.21	-8.676%	86	701	+33.709%
2025-01-21	14.05	16.38	14.05	15.56	+37.093%	93	732	+22.108%
2025-01-17	10.59	11.76	10.35	11.35	-6.967%	626	914	+67.401%
2025-01-16	8.91	12.35	8.91	12.20	+52.500%	537	914	+55.738%
2025-01-15	10.00	10.00	8.00	8.00	-24.314%	376	967	+137.500%
2025-01-14	9.40	10.57	9.15	10.57	+7.310%	34	645	+79.754%
2025-01-13	11.05	12.10	9.85	9.85	+5.573%	234	625	+92.893%
2025-01-10	8.65	10.65	8.65	9.33	+28.690%	430	527	+103.644%
2025-01-08	7.75	7.75	7.25	7.25	-2.685%	286	93	+162.069%
2025-01-07	6.75	7.55	6.60	7.45	0.000%	122	93	+155.034%