Dark

AAPL20250919P250
AAPL Sep 19 2025 250.00 Put (AAPL250919P00250000)
option OPRA

EOD

May 12, 2025

40.25-20.846%(-10.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	41.30	41.30	40.25	40.25	-20.846%	2	1,440	0.000%
2025-05-05	50.85	50.85	50.85	50.85	+10.495%	1	1,440	-20.846%
2025-05-02	45.59	46.62	45.39	46.02	+18.151%	22	1,441	-12.538%
2025-05-01	40.00	40.00	38.95	38.95	-2.625%	6	1,442	+3.338%
2025-04-30	40.00	40.00	40.00	40.00	-26.673%	6	1,436	+0.625%
2025-04-17	54.38	54.55	54.38	54.55	-0.818%	5	1,428	-26.214%
2025-04-11	57.35	57.35	54.50	55.00	-6.207%	22	1,428	-26.818%
2025-04-09	58.64	58.64	58.64	58.64	-24.821%	10	1,438	-31.361%
2025-04-08	74.78	80.45	74.78	78.00	+14.706%	14	1,438	-48.397%
2025-04-07	73.50	73.50	65.00	68.00	+23.255%	8	2,158	-40.809%
2025-04-04	51.69	55.17	51.69	55.17	+17.910%	8	2,195	-27.044%
2025-04-03	46.00	47.09	44.00	46.79	+57.277%	68	2,196	-13.977%
2025-04-02	29.50	29.75	29.50	29.75	-7.031%	11	2,238	+35.294%
2025-04-01	33.20	33.20	31.85	32.00	+4.235%	45	2,238	+25.781%
2025-03-31	33.92	33.92	30.70	30.70	-8.712%	16	2,221	+31.107%
2025-03-28	33.00	33.63	32.82	33.63	+12.739%	26	2,207	+19.685%
2025-03-27	29.83	29.83	29.83	29.83	+0.134%	1	2,210	+34.931%
2025-03-25	29.64	29.79	29.64	29.79	-18.828%	15	2,210	+35.112%
2025-03-21	36.70	36.70	36.70	36.70	-5.094%	10	2,199	+9.673%
2025-03-20	38.66	38.67	38.66	38.67	+4.514%	8	2,199	+4.086%
2025-03-17	38.05	38.05	37.00	37.00	-4.884%	2	2,191	+8.784%
2025-03-14	38.90	38.90	38.90	38.90	+1.699%	6	2,191	+3.470%
2025-03-13	36.66	38.25	36.66	38.25	+16.438%	21	2,212	+5.229%
2025-03-12	32.85	32.85	32.85	32.85	-0.455%	1	2,212	+22.527%
2025-03-11	30.36	33.20	30.36	33.00	+9.598%	133	2,212	+21.970%
2025-03-10	29.90	30.55	28.99	30.11	+40.701%	36	2,221	+33.677%
2025-03-07	21.15	21.85	20.75	21.40	-11.387%	102	2,255	+88.084%
2025-03-06	24.05	24.15	24.05	24.15	+5.000%	51	2,251	+66.667%
2025-03-05	26.15	26.15	23.00	23.00	-2.335%	5	2,301	+75.000%
2025-03-04	21.70	23.55	21.15	23.55	+18.342%	317	2,302	+70.913%
2025-03-03	18.75	19.90	18.75	19.90	-8.083%	42	2,343	+102.261%
2025-02-28	21.65	21.65	21.65	21.65	+0.231%	2	2,301	+85.912%
2025-02-27	19.30	21.60	19.30	21.60	+6.931%	24	2,301	+86.343%
2025-02-26	18.80	20.35	18.08	20.20	+19.034%	219	2,289	+99.257%
2025-02-25	17.37	17.37	16.35	16.97	+1.012%	115	2,133	+137.183%
2025-02-24	17.25	17.25	16.20	16.80	-2.890%	104	2,026	+139.583%
2025-02-21	16.60	17.35	15.80	17.30	+2.671%	346	1,930	+132.659%
2025-02-20	16.65	17.25	16.55	16.85	-2.319%	77	1,818	+138.872%
2025-02-19	17.25	17.25	17.25	17.25	-1.709%	24	1,774	+133.333%
2025-02-18	17.55	17.55	17.55	17.55	+1.739%	12	1,751	+129.345%
2025-02-14	17.66	17.75	17.25	17.25	-8.971%	192	1,717	+133.333%
2025-02-13	20.10	20.10	18.95	18.95	-11.778%	176	1,717	+112.401%
2025-02-12	23.80	23.87	21.48	21.48	-7.533%	70	1,659	+87.384%
2025-02-11	24.80	24.80	23.00	23.23	-9.187%	20	1,604	+73.267%
2025-02-07	25.57	25.59	25.57	25.58	+1.427%	6	1,592	+57.349%
2025-02-05	26.50	26.50	25.22	25.22	+5.966%	3	1,592	+59.596%
2025-02-04	25.00	25.00	23.80	23.80	-10.928%	72	1,592	+69.118%
2025-02-03	25.60	26.72	25.24	26.72	+14.091%	9	1,548	+50.636%
2025-01-31	18.80	23.65	18.65	23.42	+10.995%	228	1,552	+71.862%
2025-01-30	21.40	21.55	21.05	21.10	+0.812%	10	1,545	+90.758%
2025-01-28	24.17	24.17	20.84	20.93	-17.598%	191	1,545	+92.308%
2025-01-27	27.09	27.09	25.30	25.40	-18.012%	20	1,554	+58.465%
2025-01-24	30.98	30.98	30.98	30.98	+1.741%	14	1,564	+29.923%
2025-01-23	28.87	30.45	28.87	30.45	-0.164%	12	1,564	+32.184%
2025-01-22	32.70	32.70	30.50	30.50	-3.328%	6	1,576	+31.967%
2025-01-21	30.00	32.90	30.00	31.55	+17.330%	19	1,577	+27.575%
2025-01-16	26.89	26.89	26.89	26.89	+27.139%	7	1,585	+49.684%
2025-01-15	21.20	22.03	21.15	21.15	-14.199%	30	1,592	+90.307%
2025-01-14	24.65	24.65	24.65	24.65	+2.282%	1	1,588	+63.286%
2025-01-13	25.90	26.23	24.10	24.10	+3.168%	61	1,588	+67.012%
2025-01-10	21.55	23.36	21.55	23.36	+21.351%	212	1,586	+72.303%
2025-01-08	20.35	20.35	19.25	19.25	-2.778%	32	1,572	+109.091%
2025-01-07	19.73	19.80	19.52	19.80	+7.902%	129	1,572	+103.283%
2025-01-06	18.30	18.50	17.80	18.35	-5.168%	50	1,558	+119.346%
2025-01-03	19.50	19.85	19.15	19.35	-0.667%	46	1,532	+108.010%
2025-01-02	17.25	20.15	17.25	19.48	+18.491%	43	1,525	+106.622%
2024-12-31	15.85	16.65	15.65	16.44	+6.408%	705	868	+144.830%
2024-12-30	16.25	16.50	15.20	15.45	+5.822%	18	868	+160.518%
2024-12-27	15.15	15.70	14.60	14.60	+8.148%	50	856	+175.685%
2024-12-26	13.30	13.85	13.30	13.50	-2.527%	31	833	+198.148%
2024-12-24	14.18	14.18	13.70	13.85	-6.102%	61	762	+190.614%
2024-12-23	15.40	15.75	14.75	14.75	-4.221%	312	762	+172.881%
2024-12-20	18.70	18.70	15.40	15.40	-9.412%	12	535	+161.364%
2024-12-19	18.70	18.70	17.00	17.00	-6.951%	41	532	+136.765%
2024-12-18	15.75	18.27	15.45	18.27	+15.633%	61	533	+120.307%
2024-12-17	16.15	16.15	15.65	15.80	-4.242%	122	581	+154.747%
2024-12-16	16.73	17.15	16.23	16.50	-6.250%	20	460	+143.939%
2024-12-13	17.25	17.60	17.13	17.60	+1.441%	14	443	+128.693%
2024-12-12	17.16	17.35	17.16	17.35	-1.755%	11	443	+131.988%
2024-12-11	16.70	17.66	16.30	17.66	+2.377%	22	435	+127.916%
2024-12-10	17.60	17.60	17.25	17.25	-3.631%	4	423	+133.333%
2024-12-09	18.80	18.80	17.65	17.90	-6.283%	30	419	+124.860%
2024-12-06	19.20	19.20	18.70	19.10	-2.551%	98	407	+110.733%
2024-12-05	19.50	19.60	19.50	19.60	+1.818%	6	367	+105.357%
2024-12-04	19.05	19.25	19.05	19.25	-1.886%	19	371	+109.091%
2024-12-03	19.66	19.66	19.62	19.62	-5.899%	6	353	+105.148%
2024-12-02	20.85	20.85	20.85	20.85	-8.633%	1	349	+93.046%
2024-11-26	23.25	23.25	22.81	22.82	-12.231%	95	348	+76.380%
2024-11-22	27.04	27.04	26.00	26.00	-17.012%	6	275	+54.808%
2024-11-11	31.33	31.33	31.33	31.33	+18.674%	1	275	+28.471%
2024-10-29	26.40	26.40	26.40	26.40	-5.240%	1	274	+52.462%
2024-10-23	27.86	27.86	27.86	27.86	+15.124%	1	274	+44.472%
2024-10-21	24.20	24.20	24.20	24.20	-16.580%	5	274	+66.322%
2024-10-10	29.01	29.01	29.01	29.01	-0.309%	1	269	+38.745%
2024-10-09	29.10	29.10	29.10	29.10	-5.673%	1	268	+38.316%
2024-10-04	31.05	31.05	30.85	30.85	-5.513%	40	267	+30.470%
2024-10-02	32.60	32.65	32.50	32.65	+3.290%	6	285	+23.277%
2024-09-25	31.60	31.61	31.60	31.61	+15.576%	2	287	+27.333%
2024-09-20	27.35	27.35	27.35	27.35	-7.225%	26	287	+47.166%
2024-09-19	30.45	30.45	29.20	29.48	-16.345%	4	300	+36.533%
2024-09-18	35.70	35.70	35.24	35.24	-6.649%	2	297	+14.217%
2024-09-17	37.73	37.89	37.45	37.75	-0.919%	7	295	+6.623%
2024-09-16	38.60	38.60	37.90	38.10	+2.973%	4	290	+5.643%
2024-09-11	37.00	37.00	37.00	37.00	+12.462%	1	286	+8.784%
2024-09-06	32.90	32.90	32.90	32.90	-3.235%	4	285	+22.340%
2024-09-05	34.00	34.00	34.00	34.00	+24.088%	2	285	+18.382%
2024-08-29	28.71	28.71	27.40	27.40	-7.744%	4	285	+46.898%
2024-08-27	29.70	29.70	29.70	29.70	-4.838%	2	285	+35.522%
2024-08-21	31.21	31.21	31.21	31.21	-1.234%	3	283	+28.965%
2024-08-19	31.60	31.60	31.60	31.60	-3.364%	2	280	+27.373%
2024-08-15	32.70	32.70	32.70	32.70	-4.665%	1	280	+23.089%
2024-08-14	34.30	34.30	34.30	34.30	-1.295%	60	281	+17.347%
2024-08-13	35.04	35.04	34.60	34.75	-5.699%	4	281	+15.827%
2024-08-12	36.85	36.85	36.85	36.85	-11.205%	18	278	+9.227%
2024-08-07	41.95	41.95	41.50	41.50	-23.853%	11	278	-3.012%
2024-08-05	54.50	54.50	54.50	54.50	+58.661%	1	278	-26.147%
2024-07-31	34.45	34.45	34.35	34.35	-9.055%	2	279	+17.176%
2024-07-30	37.80	37.80	37.77	37.77	+18.662%	2	279	+6.566%
2024-07-23	31.83	31.83	31.83	31.83	-6.382%	1	280	+26.453%
2024-07-18	34.00	34.00	34.00	34.00	+10.068%	1	280	+18.382%
2024-07-17	31.05	31.05	30.89	30.89	+11.637%	116	279	+30.301%
2024-07-16	27.71	27.83	27.67	27.67	-1.002%	52	221	+45.464%
2024-07-15	27.55	27.95	27.45	27.95	-3.687%	102	195	+44.007%
2024-07-12	29.02	29.02	29.02	29.02	-6.538%	2	94	+38.697%
2024-07-11	29.11	31.50	28.60	31.05	+7.143%	75	94	+29.630%
2024-07-10	28.89	29.28	28.81	28.98	-22.513%	38	30	+38.889%
2024-07-01	37.70	37.70	37.40	37.40	+2.466%	10	11	+7.620%
2024-06-12	36.50	36.50	36.50	36.50	-35.111%	1	1	+10.274%
2023-12-05	56.35	56.35	56.25	56.25	-16.728%	2	1	-28.444%
2023-11-08	67.55	67.55	67.55	67.55	0.000%	10	10	-40.415%