OPR - Delayed Quote USD
AAPL Jun 2025 210.000 put (AAPL250606P00210000)
5.89
-3.72
(-38.71%)
As of June 6 at 3:59:32 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 6, 2025 | 4.75 | 7.50 | 4.75 | 5.89 | 5.89 | 1,070 |
Jun 5, 2025 | 6.80 | 9.80 | 5.72 | 9.61 | 9.61 | - |
Jun 4, 2025 | 6.60 | 7.45 | 4.45 | 7.15 | 7.15 | - |
Jun 3, 2025 | 8.30 | 8.42 | 6.60 | 7.05 | 7.05 | 847 |
Jun 2, 2025 | 9.70 | 10.00 | 8.55 | 8.70 | 8.70 | 639 |
May 30, 2025 | 11.31 | 12.75 | 9.63 | 9.63 | 9.63 | 280 |
May 29, 2025 | 8.65 | 11.60 | 7.96 | 10.71 | 10.71 | 368 |
May 28, 2025 | 8.75 | 10.50 | 8.70 | 9.53 | 9.53 | 120 |
May 27, 2025 | 12.22 | 12.49 | 10.15 | 10.50 | 10.50 | 145 |
May 23, 2025 | 15.50 | 15.50 | 13.78 | 15.00 | 15.00 | 272 |
May 22, 2025 | 10.96 | 10.96 | 9.04 | 9.58 | 9.58 | 207 |
May 21, 2025 | 7.60 | 10.58 | 6.13 | 9.65 | 9.65 | 450 |
May 20, 2025 | 5.80 | 7.29 | 5.43 | 6.66 | 6.66 | 299 |
May 19, 2025 | 5.85 | 8.10 | 5.05 | 5.16 | 5.16 | 1,361 |
May 16, 2025 | 4.15 | 4.90 | 3.95 | 4.20 | 4.20 | 1,497 |
May 15, 2025 | 4.50 | 5.15 | 4.00 | 4.95 | 4.95 | 1,182 |
May 14, 2025 | 3.95 | 5.05 | 3.90 | 4.45 | 4.45 | 1,845 |
May 13, 2025 | 5.00 | 5.25 | 3.85 | 3.90 | 3.90 | 728 |
May 12, 2025 | 7.00 | 7.00 | 4.95 | 5.10 | 5.10 | 596 |
May 9, 2025 | 12.75 | 14.15 | 12.75 | 13.05 | 13.05 | 51 |
May 8, 2025 | 15.22 | 15.22 | 14.46 | 14.46 | 14.46 | 12 |
May 7, 2025 | 17.60 | 17.75 | 15.51 | 15.51 | 15.51 | 17 |
May 6, 2025 | 14.57 | 14.57 | 12.89 | 13.09 | 13.09 | 49 |
May 5, 2025 | 12.60 | 12.73 | 12.35 | 12.35 | 12.35 | 13 |
May 2, 2025 | 9.30 | 10.85 | 8.85 | 10.20 | 10.20 | 292 |
May 1, 2025 | 8.19 | 8.20 | 6.78 | 7.25 | 7.25 | 230 |
Apr 30, 2025 | 10.23 | 10.30 | 7.74 | 8.59 | 8.59 | 149 |
Apr 29, 2025 | 9.34 | 9.34 | 7.85 | 7.93 | 7.93 | 74 |
Apr 28, 2025 | 9.25 | 9.80 | 8.22 | 9.00 | 9.00 | 20 |