Dark

AAPL20270115C120
AAPL Jan 15 2027 120.00 Call (AAPL270115C00120000)
option OPRA

EOD

Aug 13, 2026

187.21+1.745%(+3.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	187.2100	187.2100	187.2100	187.2100	+1.745%	6	494	0.000%
2026-08-12	184.0000	184.0000	184.0000	184.0000	-5.670%	1	494	+1.745%
2026-08-07	195.0600	195.0600	195.0600	195.0600	+1.843%	19	494	-4.024%
2026-08-05	191.5300	191.5300	191.5300	191.5300	+3.251%	2	494	-2.256%
2026-08-04	185.0000	185.5000	185.0000	185.5000	+0.173%	4	494	+0.922%
2026-08-03	185.1800	185.1800	185.1800	185.1800	-13.717%	1	494	+1.096%
2026-07-30	214.0000	214.6200	214.0000	214.6200	+4.134%	8	494	-12.771%
2026-07-22	206.1000	206.1000	206.1000	206.1000	-1.881%	1	494	-9.165%
2026-07-15	210.0500	210.0500	210.0500	210.0500	+5.563%	1	494	-10.874%
2026-07-10	197.0000	198.9800	197.0000	198.9800	+2.419%	2	494	-5.915%
2026-07-08	194.2800	194.2800	194.2800	194.2800	-0.323%	4	495	-3.639%
2026-07-06	194.9100	194.9100	194.9100	194.9100	+18.631%	2	495	-3.951%
2026-06-25	165.1000	165.1500	164.3000	164.3000	-7.671%	100	495	+13.944%
2026-06-24	182.4500	182.4500	177.9500	177.9500	-1.385%	115	545	+5.204%
2026-06-22	179.9500	180.4500	179.9500	180.4500	+0.339%	32	646	+3.746%
2026-06-17	179.8400	179.8400	179.8400	179.8400	+0.301%	1	646	+4.098%
2026-06-09	181.0000	181.0000	179.3000	179.3000	-6.478%	6	646	+4.412%
2026-06-05	194.4500	194.4800	191.7200	191.7200	-0.576%	12	646	-2.352%
2026-06-04	192.8300	192.8300	192.8300	192.8300	-0.552%	1	644	-2.914%
2026-06-03	200.8500	200.8500	193.9000	193.9000	+2.144%	151	644	-3.450%
2026-06-01	189.8300	189.8300	189.8300	189.8300	-1.947%	1	537	-1.380%
2026-05-29	193.6000	193.6000	193.6000	193.6000	+10.376%	1	537	-3.301%
2026-05-11	175.4000	175.4000	175.4000	175.4000	-0.454%	1	536	+6.733%
2026-05-08	176.2000	176.2000	176.2000	176.2000	+1.504%	1	537	+6.249%
2026-05-07	173.5400	173.5900	173.5400	173.5900	+10.821%	27	536	+7.846%
2026-04-20	156.6400	156.6400	156.6400	156.6400	+1.078%	1	536	+19.516%
2026-04-17	154.9700	154.9700	154.9700	154.9700	+7.955%	1	536	+20.804%
2026-04-10	143.5500	143.5500	143.5500	143.5500	+5.590%	1	537	+30.414%
2026-03-23	135.9500	135.9500	135.9500	135.9500	-1.777%	2	536	+37.705%
2026-03-17	138.4100	138.4100	138.4100	138.4100	-4.015%	19	534	+35.258%
2026-03-10	144.2000	144.2000	144.2000	144.2000	+1.937%	1	553	+29.827%
2026-03-06	141.4600	141.4600	141.4600	141.4600	-9.280%	10	552	+32.341%
2026-02-24	155.9300	155.9300	155.9300	155.9300	+3.231%	1	552	+20.060%
2026-02-23	151.0500	151.0500	151.0500	151.0500	+1.308%	10	552	+23.939%
2026-02-20	149.1000	149.1000	149.1000	149.1000	+0.614%	12	552	+25.560%
2026-02-18	150.3100	150.3300	147.8000	148.1900	-6.652%	196	552	+26.331%
2026-02-10	158.7500	158.7500	158.7500	158.7500	-3.142%	2	560	+17.928%
2026-02-06	164.2200	164.2200	163.4200	163.9000	+1.801%	68	561	+14.222%
2026-02-05	161.0000	161.0000	161.0000	161.0000	+0.137%	2	625	+16.280%
2026-02-04	160.7800	160.7800	160.7800	160.7800	+12.947%	65	626	+16.439%
2026-01-28	142.3500	142.3500	142.3500	142.3500	+1.679%	1	561	+31.514%
2026-01-26	137.2900	140.0000	137.2900	140.0000	+6.952%	3	560	+33.721%
2026-01-21	130.9000	130.9000	130.9000	130.9000	-7.719%	1	559	+43.018%
2026-01-08	141.8500	141.8500	141.8500	141.8500	-3.273%	10	559	+31.977%
2026-01-07	146.6500	146.6500	146.6500	146.6500	-6.408%	10	559	+27.658%
2025-12-31	156.6900	156.6900	156.6900	156.6900	-0.703%	19	559	+19.478%
2025-12-29	157.8000	157.8000	157.8000	157.8000	+1.134%	5	559	+18.638%
2025-12-23	156.0300	156.0300	156.0300	156.0300	-1.620%	8	564	+19.983%
2025-12-17	158.6000	158.6000	158.6000	158.6000	-2.699%	2	556	+18.039%
2025-12-08	163.0000	163.0000	163.0000	163.0000	+0.277%	4	556	+14.853%
2025-12-05	165.1000	165.1000	162.5500	162.5500	-2.810%	2	556	+15.171%
2025-12-04	167.1500	167.2500	167.1500	167.2500	-1.774%	2	555	+11.934%
2025-12-02	170.2700	170.2700	170.2700	170.2700	+4.058%	2	555	+9.949%
2025-11-25	163.6300	163.6300	163.6300	163.6300	+5.249%	10	557	+14.411%
2025-11-10	155.4700	155.4700	155.4700	155.4700	+1.283%	2	567	+20.416%
2025-11-07	153.5000	153.5000	153.5000	153.5000	-2.823%	4	567	+21.961%
2025-11-06	157.9600	157.9600	157.9600	157.9600	+5.314%	1	571	+18.517%
2025-10-20	149.4100	149.9900	149.4100	149.9900	+6.376%	3	571	+24.815%
2025-10-09	141.0000	141.0000	141.0000	141.0000	-0.830%	12	572	+32.773%
2025-09-22	142.1800	142.1800	142.1800	142.1800	+14.311%	2	572	+31.671%
2025-09-18	124.3800	124.3800	124.3800	124.3800	+1.951%	2	572	+50.515%
2025-09-09	122.7500	122.9000	122.0000	122.0000	-3.098%	3	572	+53.451%
2025-09-05	125.9000	125.9000	125.9000	125.9000	+7.542%	1	570	+48.697%
2025-08-27	117.0000	117.0700	117.0000	117.0700	+4.573%	2	570	+59.913%
2025-08-21	111.9500	111.9500	111.9500	111.9500	-5.159%	3	572	+67.226%
2025-08-19	118.0400	118.0400	118.0400	118.0400	+3.209%	1	569	+58.599%
2025-08-11	114.3700	114.3700	114.3700	114.3700	+6.312%	1	569	+63.688%
2025-08-07	107.5800	107.5800	107.5800	107.5800	+5.471%	1	570	+74.019%
2025-08-06	102.0000	102.0000	102.0000	102.0000	+12.335%	1	569	+83.539%
2025-08-04	90.5500	90.8000	90.5500	90.8000	-3.219%	2	569	+106.178%
2025-08-01	93.8200	93.8200	93.8200	93.8200	-3.008%	1	569	+99.542%
2025-07-30	99.0900	99.0900	96.7300	96.7300	-3.125%	3	570	+93.539%
2025-07-29	99.8500	99.8500	99.8500	99.8500	-1.819%	1	569	+87.491%
2025-07-28	101.7000	101.7000	101.7000	101.7000	-0.751%	5	568	+84.081%
2025-07-25	102.4700	102.4700	102.4700	102.4700	+5.259%	1	568	+82.697%
2025-07-14	97.3500	97.3500	97.3500	97.3500	-3.423%	70	569	+92.306%
2025-07-07	101.0000	101.0000	100.8000	100.8000	-0.836%	6	588	+85.724%
2025-07-02	101.6500	101.6500	101.6500	101.6500	+4.686%	1	584	+84.171%
2025-07-01	96.7200	98.4000	96.7200	97.1000	+1.782%	24	584	+92.801%
2025-06-30	95.7000	95.7000	95.4000	95.4000	+3.696%	10	569	+96.237%
2025-06-27	92.0000	92.0000	92.0000	92.0000	+0.492%	2	562	+103.489%
2025-06-24	92.0000	92.6500	91.5000	91.5500	+0.274%	39	561	+104.489%
2025-06-23	91.3000	91.3000	91.3000	91.3000	+1.366%	1	568	+105.049%
2025-06-20	90.1200	90.1200	90.0700	90.0700	+3.947%	4	568	+107.849%
2025-06-18	87.9500	87.9500	86.5000	86.6500	-2.640%	12	566	+116.053%
2025-06-16	88.9500	89.0000	88.3300	89.0000	+0.451%	3	566	+110.348%
2025-06-13	88.6500	88.6500	88.6000	88.6000	-0.928%	132	564	+111.298%
2025-06-12	89.4300	89.4300	89.4300	89.4300	-3.631%	1	564	+109.337%
2025-06-11	92.8000	92.8000	92.8000	92.8000	-1.024%	1	563	+101.735%
2025-06-10	93.2600	93.7600	93.2600	93.7600	-2.333%	6	562	+99.669%
2025-06-09	96.0000	96.0000	96.0000	96.0000	+2.236%	5	561	+95.010%
2025-06-03	93.3800	94.0800	93.3800	93.9000	+3.872%	28	566	+99.372%
2025-05-30	90.4000	90.4000	90.4000	90.4000	-0.155%	10	552	+107.091%
2025-05-29	90.5500	90.6000	90.5400	90.5400	-1.917%	3	552	+106.770%
2025-05-28	91.5000	92.3100	91.5000	92.3100	+1.184%	7	552	+102.806%
2025-05-27	89.0000	91.2300	89.0000	91.2300	+4.013%	7	548	+105.207%
2025-05-23	87.7100	87.7100	87.7100	87.7100	-9.810%	4	544	+113.442%
2025-05-21	97.2500	97.2500	97.2500	97.2500	-3.703%	1	544	+92.504%
2025-05-15	101.9500	101.9500	100.9500	100.9900	-1.473%	7	545	+85.375%
2025-05-13	101.4000	102.7200	101.4000	102.5000	+16.279%	16	545	+82.644%
2025-05-08	88.3700	88.3700	88.1000	88.1500	+2.739%	8	555	+112.377%
2025-05-07	85.8000	85.8000	85.8000	85.8000	-4.561%	1	547	+118.193%
2025-05-05	89.8200	89.9000	89.8000	89.9000	-6.500%	5	546	+108.242%
2025-05-02	94.0000	96.1500	94.0000	96.1500	-6.877%	4	547	+94.706%
2025-05-01	103.6500	103.6500	103.2500	103.2500	+2.177%	2	545	+81.317%
2025-04-29	100.8500	101.0500	100.8500	101.0500	+12.616%	10	543	+85.265%
2025-04-16	89.7300	89.7300	89.7300	89.7300	-5.338%	3	533	+108.637%
2025-04-14	94.7900	94.7900	94.7900	94.7900	+8.146%	2	536	+97.500%
2025-04-11	86.8000	87.6500	86.8000	87.6500	+5.273%	8	534	+113.588%
2025-04-10	83.0500	83.2600	83.0500	83.2600	+14.211%	10	532	+124.850%
2025-04-09	73.5000	73.7000	72.8000	72.9000	+6.844%	156	527	+156.804%
2025-04-08	80.3900	80.3900	68.2300	68.2300	-20.865%	2	450	+174.381%
2025-04-04	86.0000	86.2200	86.0000	86.2200	-9.755%	4	448	+117.131%
2025-04-03	97.1500	97.1500	95.5400	95.5400	-15.935%	2	450	+95.949%
2025-03-25	113.7500	113.7500	113.6500	113.6500	+9.059%	2	450	+64.725%
2025-03-20	104.2100	104.2100	104.2100	104.2100	-0.847%	10	450	+79.647%
2025-03-17	105.1000	105.1000	105.1000	105.1000	+4.318%	1	450	+78.126%
2025-03-14	103.5000	103.5000	100.7500	100.7500	-5.841%	784	450	+85.816%
2025-03-12	107.8000	108.8500	107.0000	107.0000	-10.310%	89	248	+74.963%
2025-03-10	119.3000	119.3000	119.3000	119.3000	-13.078%	3	177	+56.924%
2025-02-25	137.2500	137.2500	137.2500	137.2500	+9.076%	1	175	+36.401%
2025-02-12	125.8300	125.8300	125.8300	125.8300	+4.963%	1	175	+48.780%
2025-02-05	119.8800	119.8800	119.8800	119.8800	+1.020%	10	174	+56.164%
2025-02-03	118.6700	118.6700	118.6700	118.6700	-6.574%	1	164	+57.757%
2025-01-29	127.0200	127.0200	127.0200	127.0200	+5.201%	20	163	+47.386%
2025-01-27	121.5500	121.5500	120.7400	120.7400	+6.108%	3	143	+55.052%
2025-01-24	115.5500	115.5500	113.7900	113.7900	+0.026%	4	140	+64.522%
2025-01-23	113.7600	113.7600	113.7600	113.7600	+0.344%	1	140	+64.566%
2025-01-22	113.3700	113.3700	113.3700	113.3700	+2.319%	3	141	+65.132%
2025-01-21	110.8000	110.8000	110.8000	110.8000	-8.430%	60	143	+68.962%
2025-01-17	121.0000	121.0000	121.0000	121.0000	-5.763%	2	143	+54.719%
2025-01-15	128.4000	128.4000	128.4000	128.4000	+3.298%	24	143	+45.802%
2025-01-13	124.3000	124.3000	124.3000	124.3000	-1.739%	1	119	+50.611%
2025-01-10	126.5000	126.5000	126.5000	126.5000	-12.128%	8	119	+47.992%
2024-12-30	143.9600	143.9600	143.9600	143.9600	-1.397%	1	115	+30.043%
2024-12-23	146.0000	146.0000	146.0000	146.0000	+1.955%	10	116	+28.226%
2024-12-20	142.1500	143.2000	142.1500	143.2000	+0.280%	10	111	+30.733%
2024-12-17	142.8000	142.8000	142.8000	142.8000	+0.712%	5	111	+31.099%
2024-12-16	141.7100	141.9000	141.7100	141.7900	+3.875%	15	111	+32.033%
2024-12-09	136.5000	136.5000	136.5000	136.5000	+0.902%	5	111	+37.150%
2024-12-04	135.2800	135.2800	135.2800	135.2800	+10.885%	5	111	+38.387%
2024-11-25	122.0000	122.0000	122.0000	122.0000	-0.164%	2	106	+53.451%
2024-11-22	122.2000	122.2000	122.2000	122.2000	+1.732%	120	106	+53.200%
2024-11-18	120.1200	120.1200	120.1200	120.1200	+3.507%	1	46	+55.852%
2024-11-15	116.0500	116.0500	116.0500	116.0500	+0.817%	2	45	+61.318%
2024-11-13	115.1100	115.1100	115.1100	115.1100	+0.174%	10	45	+62.636%
2024-11-11	114.9100	114.9100	114.9100	114.9100	-2.948%	1	35	+62.919%
2024-11-07	118.4000	118.4000	118.4000	118.4000	+3.878%	10	35	+58.117%
2024-11-05	113.9800	113.9800	113.9800	113.9800	+1.768%	4	35	+64.248%
2024-11-04	113.2000	113.2000	111.8000	112.0000	-1.754%	17	31	+67.152%
2024-11-01	114.0000	114.0000	114.0000	114.0000	-4.322%	2	24	+64.219%
2024-10-31	119.1500	119.1500	119.1500	119.1500	-4.680%	1	24	+57.121%
2024-10-29	125.0000	125.0000	125.0000	125.0000	+4.080%	1	24	+49.768%
2024-10-24	120.1000	120.1000	120.1000	120.1000	+0.334%	5	24	+55.878%
2024-10-23	119.7000	119.7000	119.7000	119.7000	-2.318%	1	19	+56.399%
2024-10-17	122.5400	122.5400	122.5400	122.5400	+7.491%	10	18	+52.775%
2024-10-03	114.0000	114.0000	114.0000	114.0000	-2.564%	4	8	+64.219%
2024-10-01	117.4000	117.4000	117.0000	117.0000	+0.871%	4	4	+60.009%
2024-09-25	115.9900	115.9900	115.9900	115.9900	0.000%	1	1	+61.402%