Dark

AAPL20250620P260
AAPL Jun 20 2025 260.00 Put (AAPL250620P00260000)
option OPRA

EOD

May 15, 2025

48.90+2.947%(+1.40)1,220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	49.35	49.35	48.90	48.90	+2.947%	1,220	64	0.000%
2025-05-14	48.50	48.50	47.50	47.50	+0.211%	560	64	+2.947%
2025-05-13	47.43	47.43	47.40	47.40	-5.389%	150	64	+3.165%
2025-05-12	50.10	50.10	50.10	50.10	-9.730%	50	64	-2.395%
2025-05-02	54.90	55.50	54.90	55.50	+17.709%	140	65	-11.892%
2025-05-01	47.15	47.15	47.15	47.15	-3.322%	130	65	+3.712%
2025-04-29	48.65	48.77	48.65	48.77	-1.375%	33	65	+0.267%
2025-04-28	49.80	49.80	49.45	49.45	-2.465%	138	66	-1.112%
2025-04-25	51.00	51.00	50.70	50.70	-4.068%	284	66	-3.550%
2025-04-24	53.70	53.70	52.27	52.85	-13.728%	521	66	-7.474%
2025-04-22	61.25	61.26	61.25	61.26	-10.044%	69	66	-20.176%
2025-04-21	69.70	69.70	68.10	68.10	+8.095%	148	66	-28.194%
2025-04-17	62.40	63.00	62.40	63.00	-5.405%	123	72	-22.381%
2025-04-16	62.78	67.70	62.78	66.60	+15.625%	366	72	-26.577%
2025-04-15	57.60	57.60	57.60	57.60	+0.699%	30	66	-15.104%
2025-04-14	47.77	57.20	47.77	57.20	-7.518%	3	68	-14.510%
2025-04-11	61.85	61.85	61.85	61.85	-8.438%	100	65	-20.938%
2025-04-10	67.55	67.55	67.55	67.55	-16.191%	93	65	-27.609%
2025-04-07	80.40	80.60	80.40	80.60	+15.805%	98	70	-39.330%
2025-04-04	69.40	69.60	69.40	69.60	+22.105%	248	70	-29.741%
2025-04-03	56.10	57.07	56.10	57.00	+50.993%	707	70	-14.211%
2025-04-01	40.50	40.50	37.75	37.75	-7.248%	20	109	+29.536%
2025-03-31	40.70	40.70	40.70	40.70	+9.763%	10	99	+20.147%
2025-03-27	38.20	38.20	37.08	37.08	-4.923%	11	102	+31.877%
2025-03-26	36.10	39.00	36.10	39.00	+7.290%	20	110	+25.385%
2025-03-25	38.00	38.20	36.35	36.35	-10.907%	45	99	+34.525%
2025-03-24	40.70	40.80	39.90	40.80	-9.131%	35	89	+19.853%
2025-03-21	46.30	46.30	44.90	44.90	-4.264%	102	74	+8.909%
2025-03-20	46.21	46.90	46.21	46.90	+3.899%	168	73	+4.264%
2025-03-19	41.87	45.14	41.87	45.14	-0.419%	16	73	+8.330%
2025-03-18	45.33	45.33	45.33	45.33	-8.664%	1	1,069	+7.876%
2025-03-17	46.70	49.63	46.70	49.63	+5.037%	4	1,070	-1.471%
2025-03-14	47.25	47.25	47.25	47.25	-6.805%	2	1,098	+3.492%
2025-03-13	45.05	50.70	45.05	50.70	+13.881%	48	1,112	-3.550%
2025-03-12	40.80	45.05	39.25	44.52	+13.282%	49	1,112	+9.838%
2025-03-11	39.00	42.40	37.50	39.30	+13.748%	325	1,108	+24.427%
2025-03-10	30.84	36.40	30.84	34.55	+42.769%	81	1,044	+41.534%
2025-03-07	25.50	25.50	24.20	24.20	-15.473%	4	1,014	+102.066%
2025-03-06	27.74	28.63	26.00	28.63	-2.784%	6	1,014	+70.800%
2025-03-05	29.49	29.49	29.40	29.45	+19.231%	7	1,014	+66.044%
2025-03-04	26.10	26.11	24.70	24.70	+4.883%	16	1,011	+97.976%
2025-02-28	25.54	25.54	23.55	23.55	-0.967%	76	1,022	+107.643%
2025-02-27	22.75	23.78	22.40	23.78	+2.060%	12	1,039	+105.635%
2025-02-26	20.05	23.35	19.80	23.30	+27.671%	112	1,040	+109.871%
2025-02-25	18.45	20.00	17.41	18.25	+0.330%	71	1,005	+167.945%
2025-02-24	19.29	19.29	17.90	18.19	-4.963%	62	1,041	+168.829%
2025-02-21	19.00	19.35	17.80	19.14	-1.085%	130	1,068	+155.486%
2025-02-20	18.80	19.88	18.64	19.35	-0.769%	34	1,071	+152.713%
2025-02-19	20.05	20.05	19.30	19.50	-2.646%	7	1,078	+150.769%
2025-02-18	21.30	21.30	20.03	20.03	+1.264%	6	1,084	+144.134%
2025-02-14	20.30	20.30	19.78	19.78	-10.981%	10	1,077	+147.219%
2025-02-13	22.55	22.55	21.62	22.22	-14.076%	299	1,077	+120.072%
2025-02-12	26.47	26.47	25.86	25.86	-7.807%	12	1,372	+89.095%
2025-02-11	29.85	29.85	27.25	28.05	-14.115%	44	1,383	+74.332%
2025-02-10	31.11	32.66	30.89	32.66	+1.903%	23	1,362	+49.724%
2025-02-07	31.20	32.05	31.20	32.05	+8.350%	22	1,363	+52.574%
2025-02-06	30.55	30.55	29.58	29.58	-0.404%	4	1,368	+65.314%
2025-02-05	32.15	32.27	29.70	29.70	+2.167%	67	1,371	+64.646%
2025-02-04	29.35	29.92	29.07	29.07	-14.751%	29	1,379	+68.215%
2025-02-03	30.15	34.10	30.15	34.10	+23.105%	72	1,360	+43.402%
2025-01-31	22.25	28.00	21.45	27.70	+8.841%	312	1,392	+76.534%
2025-01-30	25.75	25.75	24.90	25.45	-2.677%	17	1,452	+92.141%
2025-01-29	28.20	28.20	26.15	26.15	+3.156%	31	1,442	+86.998%
2025-01-28	29.70	29.70	25.35	25.35	-18.620%	104	1,442	+92.899%
2025-01-27	35.85	35.85	31.00	31.15	-18.455%	128	1,468	+56.982%
2025-01-24	36.50	38.20	36.50	38.20	+1.326%	186	1,464	+28.010%
2025-01-23	35.70	37.70	35.30	37.70	-0.132%	75	1,431	+29.708%
2025-01-22	37.25	38.85	37.25	37.75	-2.706%	611	1,418	+29.536%
2025-01-21	38.85	40.40	38.60	38.80	+23.962%	33	1,093	+26.031%
2025-01-17	31.45	31.45	31.30	31.30	+1.954%	6	1,095	+56.230%
2025-01-16	29.30	30.70	29.30	30.70	+21.825%	7	1,095	+59.283%
2025-01-15	25.48	26.00	25.20	25.20	-14.286%	7	1,097	+94.048%
2025-01-14	29.21	29.58	29.21	29.40	+1.906%	7	1,101	+66.327%
2025-01-13	31.45	31.75	28.85	28.85	+7.770%	71	1,100	+69.497%
2025-01-10	26.40	28.15	26.35	26.77	+13.915%	570	1,103	+82.667%
2025-01-08	23.23	23.50	22.32	23.50	+3.479%	31	1,068	+108.085%
2025-01-07	21.15	23.00	21.15	22.71	+8.660%	10	1,068	+115.324%
2025-01-06	20.65	21.30	20.14	20.90	-5.387%	27	1,073	+133.971%
2025-01-03	21.93	22.50	21.93	22.09	-0.897%	144	1,074	+121.367%
2025-01-02	20.15	23.31	20.15	22.29	+24.178%	77	1,085	+119.381%
2024-12-31	17.33	18.00	17.15	17.95	+4.726%	43	1,113	+172.423%
2024-12-30	17.55	18.30	17.14	17.14	+6.196%	288	1,113	+185.298%
2024-12-27	15.11	17.15	15.10	16.14	+14.957%	136	1,138	+202.974%
2024-12-26	13.80	14.80	13.80	14.04	-3.836%	402	1,106	+248.291%
2024-12-24	15.80	15.80	14.54	14.60	-12.048%	299	980	+234.932%
2024-12-23	16.48	17.20	16.30	16.60	-2.353%	218	980	+194.578%
2024-12-20	21.12	21.12	16.91	17.00	-11.458%	200	874	+187.647%
2024-12-19	19.20	19.20	19.20	19.20	-5.419%	1	775	+154.688%
2024-12-18	18.20	20.30	16.95	20.30	+16.667%	138	776	+140.887%
2024-12-17	17.45	17.80	17.25	17.40	-5.946%	49	700	+181.034%
2024-12-16	19.55	19.60	18.40	18.50	-6.329%	278	651	+164.324%
2024-12-13	20.00	20.00	19.75	19.75	+2.014%	254	425	+147.595%
2024-12-12	21.00	21.00	19.36	19.36	-4.158%	11	299	+152.583%
2024-12-11	19.75	20.20	19.75	20.20	-2.415%	13	293	+142.079%
2024-12-10	20.70	20.70	20.70	20.70	+1.222%	2	215	+136.232%
2024-12-09	21.79	21.79	20.10	20.45	-6.621%	28	215	+139.120%
2024-12-06	22.00	22.00	21.90	21.90	-1.351%	4	187	+123.288%
2024-12-05	22.30	22.30	22.12	22.20	-0.849%	7	185	+120.270%
2024-12-04	22.04	22.39	22.04	22.39	-2.863%	11	180	+118.401%
2024-12-03	23.05	23.05	23.05	23.05	-9.073%	10	172	+112.148%
2024-12-02	25.35	25.35	25.35	25.35	-5.056%	50	162	+92.899%
2024-11-29	27.20	27.20	26.70	26.70	-4.982%	4	162	+83.146%
2024-11-27	28.10	28.10	28.10	28.10	+2.182%	1	161	+74.021%
2024-11-26	27.50	27.50	27.50	27.50	-6.621%	1	161	+77.818%
2024-11-25	29.45	29.45	29.45	29.45	-8.170%	1	160	+66.044%
2024-11-18	32.07	32.07	32.07	32.07	-5.676%	3	160	+52.479%
2024-11-14	34.00	34.00	34.00	34.00	-7.884%	3	163	+43.824%
2024-11-12	36.91	36.91	36.91	36.91	-1.573%	3	163	+32.484%
2024-11-11	37.35	37.50	37.35	37.50	-2.471%	64	166	+30.400%
2024-11-05	38.90	38.90	38.45	38.45	-4.115%	3	150	+27.178%
2024-11-04	40.10	40.10	40.10	40.10	+28.526%	1	149	+21.945%
2024-10-29	31.20	31.20	31.20	31.20	+2.801%	1	148	+56.731%
2024-10-28	30.35	30.35	30.35	30.35	+3.021%	1	148	+61.120%
2024-10-23	29.63	29.63	29.46	29.46	+3.007%	2	147	+65.988%
2024-10-22	28.60	28.60	28.60	28.60	-1.379%	1	147	+70.979%
2024-10-18	29.70	29.70	29.00	29.00	-5.844%	4	146	+68.621%
2024-10-15	29.77	30.80	28.85	30.80	-12.126%	5	145	+58.766%
2024-10-11	35.05	35.05	35.05	35.05	-2.095%	2	143	+39.515%
2024-10-09	35.80	35.80	35.80	35.80	-4.431%	3	142	+36.592%
2024-10-08	37.46	37.46	37.46	37.46	+5.670%	3	142	+30.539%
2024-10-01	34.70	35.45	34.70	35.45	+10.781%	2	139	+37.941%
2024-09-30	32.74	32.74	32.00	32.00	-9.986%	2	140	+52.813%
2024-09-26	35.55	35.55	35.55	35.55	-17.708%	3	138	+37.553%
2024-09-18	43.20	43.20	43.20	43.20	-3.679%	1	135	+13.194%
2024-09-17	44.90	45.20	44.60	44.85	+9.151%	6	134	+9.030%
2024-09-04	41.23	41.27	41.09	41.09	+15.098%	4	131	+19.007%
2024-08-26	35.70	35.70	35.70	35.70	-1.381%	67	132	+36.975%
2024-08-23	36.20	36.20	36.20	36.20	+0.780%	4	65	+35.083%
2024-08-20	35.92	35.92	35.92	35.92	-6.288%	1	65	+36.136%
2024-08-19	38.33	38.33	38.33	38.33	-33.153%	1	64	+27.576%
2024-08-05	57.34	57.34	57.34	57.34	+42.637%	2	22	-14.719%
2024-08-02	40.20	40.20	40.20	40.20	-13.455%	2	24	+21.642%
2024-07-25	44.05	46.45	44.05	46.45	+7.374%	2	25	+5.274%
2024-07-24	43.00	43.85	43.00	43.26	+11.928%	11	25	+13.037%
2024-07-18	38.65	38.65	38.65	38.65	+8.965%	1	26	+26.520%
2024-07-11	35.47	35.47	35.47	35.47	-15.528%	2	26	+37.863%
2024-07-03	42.20	42.20	41.99	41.99	-0.380%	4	24	+16.456%
2024-07-02	42.15	42.15	42.15	42.15	-5.387%	20	24	+16.014%
2024-07-01	44.55	44.55	44.55	44.55	-4.461%	1	4	+9.764%
2024-06-26	46.63	46.63	46.63	46.63	-37.827%	3	3	+4.868%
2024-05-10	75.00	75.00	75.00	75.00	-14.821%	2	0	-34.800%
2023-05-15	88.00	88.05	88.00	88.05	0.000%	2	0	-44.463%