Dark

AAPL20270115C165
AAPL Jan 15 2027 165.00 Call (AAPL270115C00165000)
option OPRA

EOD

Aug 10, 2026

145.00-4.069%(-6.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	145.0000	145.0000	145.0000	145.0000	-4.069%	10	460	0.000%
2026-08-07	150.1900	151.1500	150.1900	151.1500	+4.965%	715	450	-4.069%
2026-08-03	145.0000	145.0000	144.0000	144.0000	+1.180%	20	785	+0.694%
2026-07-31	139.2500	142.3200	139.0000	142.3200	-17.352%	763	785	+1.883%
2026-07-30	172.2000	172.2000	172.2000	172.2000	-3.928%	10	325	-15.796%
2026-07-29	178.0000	179.2400	178.0000	179.2400	+2.616%	22	325	-19.103%
2026-07-28	174.6700	174.6700	174.6700	174.6700	-0.868%	1	346	-16.986%
2026-07-27	174.8000	176.2000	174.8000	176.2000	+3.041%	40	346	-17.707%
2026-07-24	171.0000	171.0000	171.0000	171.0000	+2.795%	20	368	-15.205%
2026-07-21	163.0000	166.3500	163.0000	166.3500	+0.751%	81	388	-12.834%
2026-07-20	165.1100	165.1100	165.1100	165.1100	-2.215%	1	309	-12.180%
2026-07-17	170.7700	172.4000	168.8500	168.8500	+9.217%	9	309	-14.125%
2026-07-13	154.6000	154.6000	154.6000	154.6000	+11.359%	2	309	-6.210%
2026-06-23	139.0500	139.0500	138.8300	138.8300	-0.352%	2	311	+4.444%
2026-06-16	139.3200	139.3200	139.3200	139.3200	-5.973%	11	312	+4.077%
2026-06-05	153.3200	153.3200	148.1000	148.1700	-0.020%	96	312	-2.139%
2026-06-02	148.1500	148.2000	148.1500	148.2000	-1.200%	2	272	-2.159%
2026-05-26	150.0000	150.0000	150.0000	150.0000	+3.849%	10	273	-3.333%
2026-05-21	141.0800	144.4400	141.0800	144.4400	+15.737%	2	273	+0.388%
2026-05-06	124.8000	124.8000	124.8000	124.8000	+7.716%	2	274	+16.186%
2026-05-04	115.8500	115.8600	115.8500	115.8600	-5.420%	40	276	+25.151%
2026-05-01	122.5000	122.5000	122.5000	122.5000	+6.383%	5	296	+18.367%
2026-04-30	111.0000	115.2000	111.0000	115.1500	+0.427%	50	296	+25.923%
2026-04-23	114.6600	114.6600	114.6600	114.6600	+0.376%	5	326	+26.461%
2026-04-22	114.2300	114.2300	114.2300	114.2300	+4.904%	1	331	+26.937%
2026-04-21	110.4000	110.4000	108.8900	108.8900	-4.036%	3	330	+33.162%
2026-04-20	113.4700	113.4700	113.4700	113.4700	+3.437%	1	330	+27.787%
2026-04-17	109.5000	109.7000	109.5000	109.7000	+5.319%	2	330	+32.179%
2026-04-16	104.1600	104.1600	104.1600	104.1600	-0.715%	1	330	+39.209%
2026-04-15	104.9100	104.9100	104.9100	104.9100	+5.173%	10	329	+38.214%
2026-04-13	99.7000	99.7500	99.7000	99.7500	-0.150%	2	329	+45.363%
2026-04-09	99.9000	99.9000	99.9000	99.9000	-1.470%	1	329	+45.145%
2026-04-06	101.3900	101.3900	101.3900	101.3900	+6.603%	8	329	+43.012%
2026-03-26	95.1100	95.1100	95.1100	95.1100	+1.613%	1	329	+52.455%
2026-03-18	93.6000	93.6000	93.6000	93.6000	-5.282%	1	329	+54.915%
2026-03-12	98.8200	98.8200	98.8200	98.8200	-3.984%	1	329	+46.731%
2026-03-09	99.2900	102.9200	99.2900	102.9200	+2.561%	3	329	+40.886%
2026-03-06	101.9500	101.9500	100.3500	100.3500	-5.393%	18	326	+44.494%
2026-03-02	106.0700	106.0700	106.0700	106.0700	-0.479%	1	324	+36.702%
2026-02-20	106.5800	106.5800	106.5800	106.5800	-0.028%	1	324	+36.048%
2026-02-18	106.6100	106.6100	106.6100	106.6100	+2.431%	1	324	+36.010%
2026-02-13	104.0800	104.0800	104.0800	104.0800	-9.156%	1	323	+39.316%
2026-02-09	114.5700	114.5700	114.5700	114.5700	-1.403%	1	323	+26.560%
2026-02-04	116.2000	116.2000	116.2000	116.2000	+3.565%	1	323	+24.785%
2026-02-02	107.6600	112.2000	107.6600	112.2000	+7.926%	2	324	+29.234%
2026-01-30	103.9600	103.9600	103.9600	103.9600	+1.922%	5	325	+39.477%
2026-01-29	102.0000	102.0000	102.0000	102.0000	+2.823%	1	322	+42.157%
2026-01-28	99.2000	99.2000	99.2000	99.2000	-3.689%	1	321	+46.169%
2026-01-27	103.0000	103.0000	103.0000	103.0000	+14.317%	2	321	+40.777%
2026-01-23	90.1000	90.1000	90.1000	90.1000	-2.044%	1	319	+60.932%
2026-01-21	91.9800	91.9800	91.9800	91.9800	-11.216%	5	319	+57.643%
2026-01-15	103.3700	103.6000	103.3700	103.6000	+1.073%	3	321	+39.961%
2026-01-13	102.5000	102.5000	102.5000	102.5000	-0.505%	1	320	+41.463%
2026-01-12	103.0200	103.0200	103.0200	103.0200	-0.319%	2	319	+40.749%
2026-01-09	101.3500	103.3500	101.3500	103.3500	+2.836%	10	317	+40.300%
2026-01-08	100.5000	100.5000	100.5000	100.5000	-9.378%	1	324	+44.279%
2026-01-05	110.9000	110.9000	110.9000	110.9000	-4.602%	1	324	+30.748%
2025-12-22	116.2500	116.2500	116.2500	116.2500	+0.164%	1	324	+24.731%
2025-12-18	113.9500	116.0600	113.9500	116.0600	-10.929%	5	324	+24.935%
2025-12-03	130.3000	130.3000	130.3000	130.3000	+0.501%	1	323	+11.282%
2025-12-02	129.6500	129.6500	129.6500	129.6500	+5.742%	1	323	+11.840%
2025-11-26	122.6100	122.6100	122.6100	122.6100	+3.792%	2	325	+18.261%
2025-11-11	118.1000	118.1300	118.1000	118.1300	+1.286%	2	327	+22.746%
2025-11-07	116.6300	116.6300	116.6300	116.6300	+0.103%	1	327	+24.325%
2025-10-31	116.5100	116.5100	116.5100	116.5100	+2.202%	1	327	+24.453%
2025-10-28	114.0000	114.0000	114.0000	114.0000	+8.211%	1	326	+27.193%
2025-10-23	105.1300	105.4000	105.1300	105.3500	-3.843%	8	326	+37.636%
2025-10-21	109.3000	109.5600	109.0000	109.5600	+0.541%	44	323	+32.348%
2025-10-20	109.0700	109.0700	108.9700	108.9700	+12.225%	10	330	+33.064%
2025-10-17	96.4200	97.1000	96.4200	97.1000	+3.188%	3	339	+49.331%
2025-10-16	94.0500	94.3500	94.0000	94.1000	-0.413%	4	340	+54.091%
2025-10-14	93.1300	94.4900	93.1000	94.4900	-0.411%	5	340	+53.455%
2025-10-13	93.5900	95.8800	93.5900	94.8800	+0.381%	16	340	+52.825%
2025-10-10	94.5200	94.5200	94.5200	94.5200	-7.785%	1	342	+53.407%
2025-10-07	102.5000	102.5000	102.5000	102.5000	-0.870%	1	342	+41.463%
2025-10-06	103.4000	103.4000	103.4000	103.4000	+2.579%	1	342	+40.232%
2025-10-02	100.8000	100.8000	100.8000	100.8000	-1.659%	1	342	+43.849%
2025-10-01	102.5000	102.5000	102.5000	102.5000	+2.767%	1	342	+41.463%
2025-09-29	100.3200	100.4500	99.5200	99.7400	-2.331%	5	343	+45.378%
2025-09-26	102.1200	102.1200	102.1200	102.1200	-0.273%	1	342	+41.990%
2025-09-23	101.8000	102.4000	101.8000	102.4000	+1.739%	2	342	+41.602%
2025-09-22	98.0000	101.1500	97.9900	100.6500	+9.177%	10	341	+44.064%
2025-09-19	87.8700	92.3500	87.8700	92.1900	+7.724%	18	342	+57.284%
2025-09-18	85.0700	85.5800	85.0700	85.5800	-1.246%	18	341	+69.432%
2025-09-17	86.7500	86.7500	86.3400	86.6600	+0.313%	4	337	+67.321%
2025-09-16	86.2100	86.6400	86.2000	86.3900	+6.000%	20	337	+67.844%
2025-09-12	81.3000	81.9200	81.2200	81.5000	+4.958%	41	335	+77.914%
2025-09-11	76.3600	77.8000	76.0600	77.6500	+3.547%	20	326	+86.735%
2025-09-10	76.2000	76.2700	74.8500	74.9900	-8.078%	18	322	+93.359%
2025-09-09	82.9800	85.4700	81.5800	81.5800	-3.123%	43	318	+77.740%
2025-09-08	84.7000	84.9100	84.0600	84.2100	-2.456%	8	315	+72.189%
2025-09-05	86.3000	86.5700	86.0400	86.3300	+1.077%	6	313	+67.960%
2025-09-04	84.5500	85.4100	84.5500	85.4100	+0.898%	4	312	+69.769%
2025-09-03	83.6900	84.6500	83.1400	84.6500	+5.549%	8	312	+71.294%
2025-08-29	80.8000	80.8500	79.5500	80.2000	+4.796%	283	282	+80.798%
2025-08-26	76.3400	76.5300	76.1400	76.5300	-0.235%	8	282	+89.468%
2025-08-25	75.6000	76.7500	75.6000	76.7100	+2.144%	7	286	+89.024%
2025-08-20	75.1700	75.1700	75.1000	75.1000	-4.574%	4	288	+93.076%
2025-08-18	78.7000	78.7000	78.7000	78.7000	-0.253%	1	291	+84.244%
2025-08-15	78.9000	78.9000	78.9000	78.9000	+2.162%	1	291	+83.777%
2025-08-12	77.2300	77.2300	77.2300	77.2300	+1.752%	1	291	+87.751%
2025-08-11	75.7600	77.1300	75.7600	75.9000	-2.630%	25	291	+91.041%
2025-08-08	72.1500	77.9500	72.1500	77.9500	+13.481%	7	293	+86.017%
2025-08-07	68.6500	68.7500	68.6500	68.6900	+6.496%	3	293	+111.093%
2025-08-06	61.1000	64.5000	61.1000	64.5000	+16.007%	113	293	+124.806%
2025-08-05	54.6000	55.6000	54.6000	55.6000	+2.338%	2	226	+160.791%
2025-08-04	54.4500	54.4500	54.3300	54.3300	-2.634%	3	226	+166.888%
2025-08-01	56.6500	57.1500	55.8000	55.8000	-7.000%	6	226	+159.857%
2025-07-31	60.0000	60.0000	60.0000	60.0000	-4.762%	3	226	+141.667%
2025-07-29	63.0000	63.0000	63.0000	63.0000	-1.254%	3	226	+130.159%
2025-07-23	63.6500	63.8000	63.6500	63.8000	-1.997%	28	223	+127.273%
2025-07-21	65.1000	65.1000	65.1000	65.1000	+3.778%	1	240	+122.734%
2025-07-17	62.1500	62.7300	62.1500	62.7300	+1.357%	2	240	+131.149%
2025-07-16	61.8900	61.8900	61.8900	61.8900	+0.146%	2	242	+134.287%
2025-07-15	61.8000	61.8000	61.8000	61.8000	+1.013%	1	240	+134.628%
2025-07-14	61.1800	61.1800	61.1800	61.1800	-2.112%	1	240	+137.006%
2025-07-11	62.5000	62.5000	62.5000	62.5000	+0.016%	8	241	+132.000%
2025-07-10	62.5000	62.5000	62.4900	62.4900	+3.375%	18	241	+132.037%
2025-07-09	60.4500	60.4500	60.4500	60.4500	-3.016%	1	223	+139.868%
2025-07-08	62.3300	62.3300	62.3300	62.3300	-5.917%	1	224	+132.633%
2025-07-03	66.2500	66.2500	66.2500	66.2500	+7.636%	1	224	+118.868%
2025-07-01	61.2300	61.5500	61.2300	61.5500	+5.756%	2	224	+135.581%
2025-06-30	54.4800	58.2000	54.3500	58.2000	+4.865%	4	224	+149.141%
2025-06-27	56.0500	56.0500	55.5000	55.5000	+0.325%	4	225	+161.261%
2025-06-26	55.1000	55.5900	55.1000	55.3200	-1.214%	13	226	+162.111%
2025-06-24	56.6500	56.6500	56.0000	56.0000	-0.533%	3	225	+158.929%
2025-06-23	55.7000	56.4500	55.0500	56.3000	+0.806%	7	224	+157.549%
2025-06-20	53.6500	55.8500	53.6500	55.8500	+5.877%	10	225	+159.624%
2025-06-18	52.6300	52.7500	52.6300	52.7500	-5.551%	2	225	+174.882%
2025-06-12	55.1500	55.8500	55.1500	55.8500	+0.432%	4	225	+159.624%
2025-06-11	56.6000	57.1900	55.6100	55.6100	-4.614%	4	225	+160.744%
2025-06-10	58.3000	58.3000	58.3000	58.3000	-2.443%	1	225	+148.714%
2025-06-06	59.7600	59.7600	59.7600	59.7600	+2.154%	2	225	+142.637%
2025-06-05	58.5000	58.5000	58.5000	58.5000	-2.824%	2	225	+147.863%
2025-06-04	60.2000	60.2000	60.2000	60.2000	+2.555%	1	225	+140.864%
2025-06-03	58.1000	58.7000	58.1000	58.7000	+2.802%	3	225	+147.019%
2025-05-29	56.3000	57.1000	56.3000	57.1000	-0.954%	11	225	+153.940%
2025-05-28	57.6500	57.6500	57.6500	57.6500	-12.638%	2	230	+151.518%
2025-05-16	65.9900	65.9900	65.9900	65.9900	-2.627%	4	230	+119.730%
2025-05-13	67.7700	67.7700	67.7700	67.7700	+5.891%	1	230	+113.959%
2025-05-12	64.0000	64.0000	64.0000	64.0000	+21.006%	1	230	+126.563%
2025-05-07	52.8900	52.8900	52.8900	52.8900	-8.574%	5	229	+174.154%
2025-05-05	57.8500	57.8500	57.8500	57.8500	-5.474%	1	234	+150.648%
2025-05-02	61.1000	61.2000	61.1000	61.2000	-3.774%	12	234	+136.928%
2025-04-30	63.6000	63.6000	63.6000	63.6000	-3.927%	15	233	+127.987%
2025-04-29	66.2500	66.2500	66.2000	66.2000	+3.357%	2	233	+119.033%
2025-04-28	64.0500	64.0500	64.0500	64.0500	+19.185%	15	233	+126.386%
2025-04-11	53.7400	53.7400	53.7400	53.7400	+7.287%	2	218	+169.818%
2025-04-09	45.0500	50.0900	45.0500	50.0900	+26.013%	6	217	+189.479%
2025-04-08	41.7500	41.9200	39.6700	39.7500	-7.708%	19	218	+264.780%
2025-04-07	49.8800	49.8800	43.0700	43.0700	-15.549%	11	226	+236.661%
2025-04-04	53.6600	54.7000	51.0000	51.0000	-16.571%	22	216	+184.314%
2025-04-03	61.4000	61.4000	61.1300	61.1300	-14.563%	10	217	+137.199%
2025-03-31	71.5500	71.5500	71.5500	71.5500	-1.174%	1	217	+102.655%
2025-03-28	72.7000	73.1500	72.4000	72.4000	-5.483%	288	216	+100.276%
2025-03-26	76.6000	76.6000	76.6000	76.6000	+4.218%	1	185	+89.295%
2025-03-24	73.5000	73.5000	73.5000	73.5000	+5.908%	1	185	+97.279%
2025-03-21	68.9500	69.4000	68.9500	69.4000	-2.937%	6	184	+108.934%
2025-03-20	71.5000	71.5000	71.5000	71.5000	+6.478%	1	185	+102.797%
2025-03-17	67.1500	67.1500	67.1500	67.1500	-2.285%	1	184	+115.934%
2025-03-14	68.7200	68.7200	68.7200	68.7200	-21.953%	2	185	+111.001%
2025-03-06	88.0100	88.1100	87.9100	88.0500	-11.329%	12	185	+64.679%
2025-02-21	99.3000	99.3000	99.3000	99.3000	+0.710%	2	181	+46.022%
2025-02-20	98.6000	98.6000	98.6000	98.6000	+1.608%	1	181	+47.059%
2025-02-19	97.0400	97.0400	97.0400	97.0400	+3.355%	1	182	+49.423%
2025-02-13	93.8900	93.8900	93.8900	93.8900	+11.112%	1	183	+54.436%
2025-02-11	84.7800	84.7800	84.5000	84.5000	+1.064%	8	183	+71.598%
2025-02-10	83.6100	83.6100	83.6100	83.6100	-2.926%	1	176	+73.424%
2025-02-06	85.6800	86.1300	85.6800	86.1300	+1.664%	12	177	+68.350%
2025-02-05	84.7200	84.7200	84.7200	84.7200	+2.878%	1	165	+71.152%
2025-02-04	82.3500	82.3500	82.3500	82.3500	+1.604%	1	166	+76.078%
2025-02-03	80.9200	81.0500	80.9200	81.0500	-8.263%	13	167	+78.902%
2025-01-31	96.6000	96.6000	88.3300	88.3500	-2.343%	26	178	+64.120%
2025-01-30	90.4700	90.4700	90.4700	90.4700	-1.126%	1	168	+60.274%
2025-01-28	92.0400	92.0400	91.5000	91.5000	+15.676%	2	168	+58.470%
2025-01-27	80.4500	80.4900	79.1000	79.1000	-0.177%	5	168	+83.312%
2025-01-23	80.0000	80.0000	79.2400	79.2400	+2.709%	2	171	+82.988%
2025-01-22	76.3000	77.3000	76.3000	77.1500	+0.130%	5	170	+87.946%
2025-01-21	76.7400	77.0500	75.0000	77.0500	-7.370%	6	172	+88.189%
2025-01-17	84.8500	85.0500	83.1800	83.1800	-8.058%	10	172	+74.321%
2025-01-15	91.4100	91.4100	90.4700	90.4700	-6.054%	5	172	+60.274%
2025-01-08	96.3000	96.3000	96.3000	96.3000	+1.368%	1	171	+50.571%
2025-01-07	97.6600	97.6600	95.0000	95.0000	-0.969%	7	171	+52.632%
2025-01-03	95.5000	95.9300	95.5000	95.9300	+0.104%	6	172	+51.152%
2025-01-02	95.4500	95.8300	95.4500	95.8300	-14.015%	3	171	+51.310%
2024-12-26	111.4500	111.4500	111.4500	111.4500	+4.315%	8	171	+30.103%
2024-12-20	100.7000	106.8500	100.7000	106.8400	+4.889%	7	163	+35.717%
2024-12-18	106.0600	106.1400	101.8600	101.8600	-3.423%	11	163	+42.352%
2024-12-17	105.4700	105.4700	105.4700	105.4700	+4.426%	1	156	+37.480%
2024-12-13	100.3000	101.0000	100.3000	101.0000	-0.040%	4	156	+43.564%
2024-12-12	101.0300	101.0400	101.0300	101.0400	-0.502%	6	155	+43.508%
2024-12-11	101.6000	101.6000	101.5500	101.5500	+2.317%	2	155	+42.787%
2024-12-09	99.4800	99.4800	99.2500	99.2500	+2.690%	41	154	+46.096%
2024-12-05	96.6500	96.6500	96.6500	96.6500	+2.027%	1	113	+50.026%
2024-12-03	94.7300	94.7300	94.7300	94.7300	+5.267%	5	113	+53.067%
2024-11-29	89.9900	89.9900	89.9900	89.9900	+1.397%	2	108	+61.129%
2024-11-26	88.7500	88.7500	88.7500	88.7500	+4.535%	34	108	+63.380%
2024-11-25	84.9000	84.9000	84.9000	84.9000	+0.951%	3	142	+70.789%
2024-11-22	84.1500	84.1500	84.1000	84.1000	+5.322%	70	145	+72.414%
2024-11-15	79.4800	79.8500	79.4800	79.8500	0.000%	4	112	+81.590%
2024-11-14	79.8500	79.8500	79.8500	79.8500	+2.648%	1	111	+81.590%
2024-11-04	75.8500	77.8000	75.8500	77.7900	-0.141%	63	110	+86.399%
2024-11-01	77.7900	77.9000	77.7900	77.9000	-4.814%	66	94	+86.136%
2024-10-31	83.1000	83.1000	81.8400	81.8400	-0.680%	7	62	+77.175%
2024-10-23	82.4000	82.4000	82.4000	82.4000	-8.587%	1	56	+75.971%
2024-10-21	90.1400	90.1400	90.1400	90.1400	+0.749%	1	56	+60.861%
2024-10-18	89.2900	89.4700	89.2900	89.4700	+6.983%	10	56	+62.065%
2024-10-14	83.6300	83.6300	83.6300	83.6300	+1.419%	2	55	+73.383%
2024-10-11	82.4600	82.4600	82.4600	82.4600	+2.869%	2	53	+75.843%
2024-10-08	80.1600	80.1600	80.1600	80.1600	+3.113%	1	52	+80.888%
2024-10-07	77.9500	77.9500	77.7400	77.7400	-0.918%	2	52	+86.519%
2024-10-03	78.4600	78.4600	78.4600	78.4600	-3.553%	1	51	+84.808%
2024-10-02	81.3000	81.3500	81.3000	81.3500	+1.447%	2	50	+78.242%
2024-10-01	80.2100	80.2100	80.1900	80.1900	-6.669%	2	49	+80.821%
2024-09-30	85.9200	85.9200	85.9200	85.9200	+6.074%	32	47	+68.762%
2024-09-26	81.0000	81.0000	81.0000	81.0000	0.000%	1	29	+79.012%
2024-09-25	81.0000	81.0000	81.0000	81.0000	-3.800%	2	29	+79.012%
2024-09-20	84.2000	84.2000	84.2000	84.2000	+0.959%	4	31	+72.209%
2024-09-19	78.2500	84.0000	78.2500	83.4000	+11.052%	33	32	+73.861%
2024-09-18	74.5000	76.5000	74.5000	75.1000	+3.873%	27	25	+93.076%
2024-09-17	71.5000	72.5500	71.5000	72.3000	+0.055%	12	13	+100.553%
2024-09-16	72.1000	72.2600	71.5800	72.2600	0.000%	11	10	+100.664%