Dark

AAPL20250620C110
AAPL Jun 20 2025 110.00 Call (AAPL250620C00110000)
option OPRA

EOD

May 14, 2025

102.96-0.570%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	102.96	102.96	102.96	102.96	-0.570%	1	521	0.000%
2025-05-13	103.55	103.55	103.55	103.55	+4.543%	5	521	-0.570%
2025-05-12	99.05	99.05	99.05	99.05	+12.187%	2	526	+3.948%
2025-05-09	88.29	88.29	88.29	88.29	-1.042%	2	528	+16.616%
2025-05-08	87.96	89.22	87.95	89.22	+0.034%	371	529	+15.400%
2025-05-05	90.22	90.22	89.19	89.19	-5.659%	14	340	+15.439%
2025-05-02	95.58	95.58	94.54	94.54	-8.427%	10	336	+8.906%
2025-05-01	103.00	103.24	103.00	103.24	+1.815%	11	336	-0.271%
2025-04-30	101.40	101.40	101.40	101.40	+2.892%	10	346	+1.538%
2025-04-25	98.82	98.82	98.55	98.55	+1.818%	18	356	+4.475%
2025-04-24	96.22	96.79	96.22	96.79	+0.823%	24	365	+6.375%
2025-04-23	96.00	96.00	96.00	96.00	+4.575%	1	381	+7.250%
2025-04-22	90.95	91.80	90.95	91.80	+8.794%	44	382	+12.157%
2025-04-21	84.38	84.38	84.38	84.38	-7.275%	1	382	+22.019%
2025-04-16	91.00	91.00	91.00	91.00	-7.755%	1	381	+13.143%
2025-04-14	100.00	100.25	98.65	98.65	+23.313%	42	380	+4.369%
2025-04-10	82.10	82.10	80.00	80.00	+12.755%	3	420	+28.700%
2025-04-09	69.85	71.75	69.85	70.95	+10.085%	22	420	+45.116%
2025-04-08	67.70	69.62	63.90	64.45	-11.712%	50	424	+59.752%
2025-04-07	75.40	75.40	69.25	73.00	-8.464%	57	440	+41.041%
2025-04-04	83.60	83.60	79.75	79.75	-17.800%	4	476	+29.103%
2025-04-03	97.02	97.02	97.02	97.02	-5.346%	2	477	+6.122%
2025-03-13	102.50	102.50	102.50	102.50	-5.963%	5	477	+0.449%
2025-03-12	111.66	111.66	109.00	109.00	-2.982%	3	477	-5.541%
2025-03-11	112.35	112.35	112.35	112.35	-4.056%	2	478	-8.358%
2025-03-10	117.10	117.10	117.10	117.10	-10.199%	5	478	-12.075%
2025-03-07	130.40	130.40	130.40	130.40	+2.315%	2	483	-21.043%
2025-03-06	127.98	127.98	127.45	127.45	+2.832%	2	482	-19.215%
2025-03-05	124.25	124.25	123.94	123.94	-8.193%	20	481	-16.928%
2025-02-26	135.00	135.00	135.00	135.00	-2.541%	10	461	-23.733%
2025-02-25	138.52	138.52	138.52	138.52	-1.283%	1	451	-25.671%
2025-02-24	140.32	140.32	140.32	140.32	+2.498%	5	452	-26.625%
2025-02-19	136.90	136.90	136.90	136.90	+1.071%	10	454	-24.792%
2025-02-18	136.18	136.40	135.45	135.45	+11.979%	45	464	-23.987%
2025-02-10	120.96	120.96	120.96	120.96	+0.174%	1	469	-14.881%
2025-02-07	120.75	120.75	120.75	120.75	-1.829%	20	469	-14.733%
2025-02-06	124.85	124.85	123.00	123.00	+2.920%	30	469	-16.293%
2025-02-04	120.17	120.17	119.51	119.51	-0.284%	3	439	-13.848%
2025-02-03	121.29	121.29	119.85	119.85	-7.093%	14	439	-14.093%
2025-01-31	136.00	136.00	129.00	129.00	-1.938%	150	429	-20.186%
2025-01-30	130.00	131.55	130.00	131.55	+11.511%	40	359	-21.733%
2025-01-23	117.97	117.97	117.96	117.97	+3.847%	34	387	-12.724%
2025-01-21	113.60	113.60	113.60	113.60	-9.446%	10	397	-9.366%
2025-01-13	125.45	125.45	125.45	125.45	-2.563%	7	397	-17.927%
2025-01-10	128.75	128.75	128.75	128.75	-4.375%	2	397	-20.031%
2025-01-08	134.64	134.64	134.64	134.64	-1.694%	1	397	-23.529%
2025-01-06	136.96	136.96	136.96	136.96	-0.610%	1	397	-24.825%
2025-01-02	137.80	137.80	137.80	137.80	-3.407%	20	398	-25.283%
2024-12-31	142.75	142.75	142.66	142.66	-0.738%	70	359	-27.828%
2024-12-30	143.72	143.72	143.72	143.72	+1.069%	5	359	-28.361%
2024-12-19	142.20	142.20	142.20	142.20	+2.118%	36	359	-27.595%
2024-12-09	139.25	139.25	139.25	139.25	+5.813%	1	323	-26.061%
2024-12-02	131.60	131.60	131.60	131.60	+14.038%	2	323	-21.763%
2024-11-01	116.37	116.37	115.00	115.40	-7.695%	90	323	-10.780%
2024-10-25	125.00	125.02	125.00	125.02	+1.002%	26	315	-17.645%
2024-10-16	123.78	123.78	123.78	123.78	+1.601%	4	319	-16.820%
2024-10-11	121.83	121.83	121.83	121.83	+0.936%	2	319	-15.489%
2024-09-26	120.70	120.70	120.70	120.70	+2.942%	9	319	-14.698%
2024-09-13	117.25	117.25	117.25	117.25	+0.860%	2	328	-12.188%
2024-09-11	116.25	116.25	116.25	116.25	+3.187%	5	328	-11.432%
2024-09-10	112.66	112.66	112.66	112.66	-5.168%	5	333	-8.610%
2024-08-19	118.79	118.80	118.79	118.80	-0.594%	2	333	-13.333%
2024-08-15	117.95	119.51	117.95	119.51	+3.967%	2	331	-13.848%
2024-08-14	114.95	114.95	114.95	114.95	+17.236%	1	330	-10.431%
2024-08-05	98.05	98.05	98.05	98.05	-15.996%	3	330	+5.008%
2024-08-02	116.72	116.72	116.72	116.72	+4.682%	1	333	-11.789%
2024-07-30	111.50	111.50	111.50	111.50	-1.606%	1	334	-7.659%
2024-07-26	113.32	113.32	113.32	113.32	-5.195%	2	334	-9.142%
2024-07-23	119.53	119.53	119.53	119.53	-5.689%	3	335	-13.863%
2024-07-12	126.74	126.74	126.74	126.74	+4.917%	2	338	-18.763%
2024-07-05	120.28	120.80	120.24	120.80	+8.966%	16	338	-14.768%
2024-07-01	110.86	110.86	110.86	110.86	+4.882%	10	343	-7.126%
2024-06-21	106.00	106.00	105.60	105.70	+0.190%	152	353	-2.592%
2024-06-20	106.05	106.05	105.50	105.50	-3.432%	75	291	-2.408%
2024-06-18	109.25	109.25	109.25	109.25	-2.655%	1	254	-5.757%
2024-06-17	112.23	112.23	112.23	112.23	+3.485%	1	254	-8.260%
2024-06-13	108.45	108.45	108.45	108.45	-3.797%	1	255	-5.062%
2024-06-12	107.25	113.15	107.25	112.73	+14.076%	35	256	-8.667%
2024-06-11	98.82	98.82	98.82	98.82	+11.034%	1	241	+4.189%
2024-06-10	89.00	89.00	89.00	89.00	-2.508%	15	241	+15.685%
2024-06-06	91.35	91.35	91.29	91.29	-0.556%	3	249	+12.783%
2024-06-05	91.80	91.80	91.80	91.80	+2.800%	1	246	+12.157%
2024-06-03	89.30	89.30	89.30	89.30	+3.632%	1	245	+15.297%
2024-05-31	86.73	86.73	86.17	86.17	+2.376%	18	246	+19.485%
2024-05-24	84.17	84.17	84.17	84.17	-0.673%	2	250	+22.324%
2024-05-23	84.74	84.74	84.74	84.74	-2.542%	2	250	+21.501%
2024-05-20	87.00	87.00	86.95	86.95	+1.105%	24	250	+18.413%
2024-05-17	86.00	86.00	86.00	86.00	+9.806%	2	255	+19.721%
2024-05-08	78.32	78.32	78.32	78.32	-0.229%	1	256	+31.461%
2024-05-07	78.50	78.50	78.50	78.50	+22.350%	1	255	+31.159%
2024-04-22	62.70	64.16	62.70	64.16	-1.971%	10	255	+60.474%
2024-04-17	65.45	65.45	65.45	65.45	-2.240%	1	252	+57.311%
2024-04-16	66.35	66.95	66.35	66.95	+2.292%	2	252	+53.786%
2024-04-10	65.45	65.45	65.45	65.45	-0.908%	24	253	+57.311%
2024-04-08	66.05	66.05	66.05	66.05	-1.049%	1	277	+55.882%
2024-04-05	66.64	66.75	66.64	66.75	-2.711%	22	277	+54.247%
2024-04-04	68.61	68.61	68.61	68.61	+1.825%	2	272	+50.066%
2024-04-03	67.38	67.38	67.38	67.38	+0.253%	1	270	+52.805%
2024-04-01	67.30	67.45	67.21	67.21	-1.596%	6	269	+53.191%
2024-03-28	68.00	68.30	68.00	68.30	+0.441%	3	269	+50.747%
2024-03-26	68.00	68.00	68.00	68.00	-1.033%	1	269	+51.412%
2024-03-25	68.55	68.71	68.55	68.71	-1.913%	8	269	+49.847%
2024-03-22	70.05	70.05	70.05	70.05	+0.675%	2	264	+46.981%
2024-03-21	69.58	69.58	69.58	69.58	+3.005%	1	264	+47.974%
2024-03-05	68.10	68.10	67.55	67.55	-5.722%	3	263	+52.420%
2024-03-04	71.65	71.65	71.65	71.65	-8.306%	5	264	+43.699%
2024-02-27	78.14	78.14	78.14	78.14	-0.775%	1	269	+31.764%
2024-02-20	78.75	78.75	78.75	78.75	-3.374%	1	270	+30.743%
2024-02-13	81.60	81.60	81.50	81.50	-3.539%	2	270	+26.331%
2024-02-08	84.49	84.49	84.49	84.49	+1.489%	2	270	+21.861%
2024-02-01	83.25	83.25	83.25	83.25	-9.756%	1	272	+23.676%
2024-01-24	92.25	92.25	92.25	92.25	+5.743%	1	273	+11.610%
2024-01-19	87.24	87.24	87.24	87.24	+3.734%	2	274	+18.019%
2024-01-18	84.20	84.20	84.10	84.10	+5.230%	2	272	+22.426%
2024-01-17	78.55	79.93	78.35	79.92	-0.025%	6	272	+28.829%
2024-01-05	79.83	79.94	79.83	79.94	+1.126%	40	270	+28.797%
2024-01-04	79.15	79.15	79.05	79.05	-4.759%	2	270	+30.247%
2024-01-02	82.93	83.00	82.93	83.00	-2.776%	7	270	+24.048%
2023-11-10	85.37	85.37	85.37	85.37	+9.351%	11	271	+20.604%
2023-11-06	78.07	78.07	78.07	78.07	+6.362%	11	282	+31.882%
2023-11-01	72.35	73.40	72.35	73.40	+3.380%	2	276	+40.272%
2023-10-30	71.00	71.00	71.00	71.00	+2.973%	6	276	+45.014%
2023-10-27	68.95	68.95	68.95	68.95	-6.508%	1	280	+49.326%
2023-10-24	73.75	73.75	73.75	73.75	-0.108%	1	281	+39.607%
2023-10-23	73.00	73.83	73.00	73.83	-3.805%	3	280	+39.456%
2023-10-18	77.68	77.68	76.75	76.75	+1.656%	9	281	+34.150%
2023-10-05	75.50	75.50	75.50	75.50	+2.721%	2	281	+36.371%
2023-10-03	74.30	74.30	73.50	73.50	-0.204%	20	281	+40.082%
2023-09-29	73.65	73.65	73.65	73.65	+3.007%	5	282	+39.796%
2023-09-28	71.50	71.50	71.50	71.50	-3.378%	5	277	+44.000%
2023-09-26	74.00	74.00	74.00	74.00	-5.189%	10	272	+39.135%
2023-09-19	78.05	78.05	78.05	78.05	+0.710%	1	272	+31.915%
2023-09-13	76.46	77.50	76.46	77.50	+0.846%	7	273	+32.852%
2023-09-12	78.50	78.50	76.85	76.85	-3.333%	8	266	+33.975%
2023-09-11	79.50	79.50	79.50	79.50	+1.235%	5	263	+29.509%
2023-09-07	78.53	78.53	78.53	78.53	-1.813%	8	263	+31.109%
2023-08-08	79.92	79.98	79.92	79.98	-0.460%	2	255	+28.732%
2023-08-07	79.44	80.35	78.50	80.35	-6.537%	142	254	+28.139%
2023-08-04	86.13	86.31	85.97	85.97	-9.026%	108	205	+19.763%
2023-07-25	94.25	94.50	94.25	94.50	-2.577%	35	155	+8.952%
2023-07-19	97.00	97.00	97.00	97.00	+6.418%	1	132	+6.144%
2023-07-14	91.15	91.15	91.15	91.15	+2.531%	10	132	+12.957%
2023-06-28	88.90	88.90	88.90	88.90	+5.269%	2	142	+15.816%
2023-06-14	84.45	84.45	84.45	84.45	+0.716%	1	144	+21.918%
2023-06-13	83.85	83.85	83.85	83.85	+3.238%	1	143	+22.791%
2023-06-07	81.22	81.22	81.22	81.22	-0.098%	2	143	+26.767%
2023-06-01	81.30	81.30	81.30	81.30	+4.593%	1	141	+26.642%
2023-05-26	77.73	77.73	77.73	77.73	+0.310%	1	141	+32.459%
2023-05-19	77.40	77.52	77.40	77.49	+5.644%	4	141	+32.869%
2023-05-12	73.70	73.70	73.35	73.35	-3.866%	3	141	+40.368%
2023-05-08	75.75	76.60	75.29	76.30	+0.993%	6	140	+34.941%
2023-05-05	75.55	75.55	75.55	75.55	+3.706%	1	134	+36.281%
2023-05-01	73.01	73.01	72.85	72.85	+26.961%	16	134	+41.332%
2023-03-14	57.38	57.38	57.38	57.38	-0.641%	1	122	+79.435%
2023-02-21	57.50	57.75	57.50	57.75	-3.910%	29	122	+78.286%
2023-02-09	60.10	60.10	60.10	60.10	+3.336%	28	122	+71.314%
2023-02-08	58.50	58.85	58.16	58.16	-2.775%	35	122	+77.029%
2023-02-07	59.17	59.82	58.48	59.82	-1.612%	17	149	+72.116%
2023-02-03	58.90	62.08	58.80	60.80	+9.747%	117	133	+69.342%
2023-02-02	55.40	55.40	55.40	55.40	+10.183%	1	103	+85.848%
2023-01-31	50.28	50.28	50.28	50.28	-4.863%	21	104	+104.773%
2023-01-27	51.65	53.54	51.65	52.85	+5.070%	6	104	+94.816%
2023-01-26	49.90	50.30	49.90	50.30	-0.809%	56	104	+104.692%
2023-01-24	50.71	50.71	50.71	50.71	+4.342%	5	100	+103.037%
2023-01-23	49.20	50.70	48.60	48.60	+5.195%	32	100	+111.852%
2023-01-20	45.00	46.20	45.00	46.20	+0.984%	14	95	+122.857%
2023-01-18	45.75	45.75	45.75	45.75	+1.329%	24	92	+125.049%
2023-01-17	45.59	45.59	45.15	45.15	+4.297%	22	68	+128.040%
2023-01-12	43.45	43.50	43.29	43.29	-2.719%	4	41	+137.838%
2023-01-11	44.50	44.50	44.50	44.50	+0.633%	1	41	+131.371%
2023-01-09	44.22	44.22	44.22	44.22	+8.569%	8	40	+132.836%
2023-01-06	40.75	40.75	40.73	40.73	+4.382%	2	32	+152.787%
2023-01-04	40.80	40.80	39.02	39.02	+0.438%	3	31	+163.865%
2023-01-03	41.06	41.06	38.70	38.85	0.000%	45	30	+165.019%