Dark

AAPL20270115C5
AAPL Jan 15 2027 5.00 Call (AAPL270115C00005000)
option OPRA

Inactive

Jun 23, 2026

292.07-0.822%(-2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	292.0700	292.0700	292.0700	292.0700	-0.822%	1	8	0.000%
2026-06-18	294.4900	294.4900	294.4900	294.4900	-0.183%	1	10	-0.822%
2026-06-17	295.0300	295.0300	295.0300	295.0300	-1.371%	1	10	-1.003%
2026-06-08	309.0000	309.0000	299.1300	299.1300	+4.354%	2	9	-2.360%
2026-05-08	287.1900	287.1900	286.6000	286.6500	+8.526%	251	7	+1.891%
2026-04-30	264.1300	264.1300	264.1300	264.1300	-0.328%	2	223	+10.578%
2026-04-29	267.2500	267.2500	264.7000	265.0000	-1.082%	251	223	+10.215%
2026-04-22	267.6800	267.9000	267.5700	267.9000	+5.051%	5	123	+9.022%
2026-04-14	255.0200	255.0200	255.0200	255.0200	+1.038%	2	127	+14.528%
2026-04-13	252.7500	252.7500	252.4000	252.4000	-0.434%	266	129	+15.717%
2026-04-08	253.5000	253.5000	253.5000	253.5000	+3.154%	13	391	+15.215%
2026-04-07	245.9000	245.9000	245.7500	245.7500	-1.384%	18	378	+18.848%
2026-04-01	249.2000	249.2000	249.2000	249.2000	+0.201%	26	360	+17.203%
2026-03-31	248.7000	248.7000	248.7000	248.7000	+2.769%	14	334	+17.439%
2026-03-30	242.0000	242.0000	242.0000	242.0000	-0.698%	85	320	+20.690%
2026-03-27	243.6000	243.7000	243.6000	243.7000	-1.813%	18	321	+19.848%
2026-03-26	248.0000	248.2000	248.0000	248.2000	+0.161%	27	303	+17.675%
2026-03-25	247.8000	247.8000	247.8000	247.8000	+0.020%	9	278	+17.865%
2026-03-24	247.7500	247.7500	247.7500	247.7500	+1.704%	38	272	+17.889%
2026-03-20	243.6000	243.6000	243.6000	243.6000	+0.021%	9	291	+19.897%
2026-03-19	243.3500	243.5500	242.8000	243.5500	-1.357%	215	282	+19.922%
2026-03-13	247.0000	247.0000	246.9000	246.9000	-1.323%	36	71	+18.295%
2026-03-12	252.0300	252.0300	250.1100	250.2100	-1.013%	7	92	+16.730%
2026-03-09	252.7700	252.7700	252.7700	252.7700	+0.004%	2	85	+15.548%
2026-03-06	251.7000	252.7600	251.7000	252.7600	-5.985%	36	87	+15.552%
2026-02-25	268.8500	268.8500	268.8500	268.8500	+0.640%	1	54	+8.637%
2026-02-24	267.1400	267.1400	267.1400	267.1400	+2.075%	1	54	+9.332%
2026-02-23	261.6800	261.7100	261.5800	261.7100	+2.764%	7	54	+11.601%
2026-02-13	254.6700	254.6700	254.6700	254.6700	-6.783%	40	7	+14.686%
2026-02-06	273.2000	273.2000	273.2000	273.2000	+4.835%	10	7	+6.907%
2026-02-02	259.9000	260.6000	259.9000	260.6000	+3.114%	48	56	+12.076%
2026-01-29	252.7300	252.7300	252.7300	252.7300	+1.429%	15	9	+15.566%
2026-01-26	249.1700	249.1700	249.1700	249.1700	+2.320%	15	24	+17.217%
2026-01-21	243.3600	243.5200	243.3600	243.5200	-2.678%	2	9	+19.937%
2026-01-08	250.2200	250.2200	250.2200	250.2200	-4.758%	1	21	+16.725%
2026-01-05	262.7200	262.7200	262.7200	262.7200	-4.187%	1	20	+11.172%
2025-11-26	274.2000	274.2000	274.2000	274.2000	+4.457%	13	20	+6.517%
2025-11-19	262.5000	262.5000	262.5000	262.5000	-0.247%	13	20	+11.265%
2025-11-07	262.3000	263.1500	262.3000	263.1500	-0.717%	730	7	+10.990%
2025-11-05	265.0500	265.0500	265.0500	265.0500	+1.396%	1	746	+10.194%
2025-10-27	261.4000	261.4000	261.4000	261.4000	+2.446%	1	761	+11.733%
2025-10-22	255.1600	255.1600	255.1600	255.1600	-1.570%	1	761	+14.465%
2025-10-21	259.2300	259.2300	259.2300	259.2300	+7.319%	7	760	+12.668%
2025-10-13	241.5500	241.5500	241.5500	241.5500	-4.465%	10	753	+20.915%
2025-10-02	252.4300	252.9300	252.3500	252.8400	+1.392%	261	743	+15.516%
2025-09-22	249.4800	251.1100	249.1800	249.3700	+6.332%	458	482	+17.123%
2025-09-19	234.5200	234.5200	234.5200	234.5200	+0.652%	1	24	+24.539%
2025-09-18	233.0000	233.0000	233.0000	233.0000	-0.427%	2	23	+25.352%
2025-09-16	235.4600	235.4600	234.0000	234.0000	+0.845%	5	21	+24.816%
2025-09-15	232.0400	232.0400	232.0400	232.0400	+1.460%	2	17	+25.871%
2025-09-12	228.7000	228.7000	228.7000	228.7000	+2.717%	1	15	+27.709%
2025-09-10	222.7000	222.7000	222.6500	222.6500	-5.118%	10	14	+31.179%
2025-09-08	234.6600	234.6600	234.6600	234.6600	+3.379%	1	9	+24.465%
2025-08-29	226.9900	226.9900	226.9900	226.9900	+1.871%	1	7	+28.671%
2025-08-26	220.5100	222.8200	220.5100	222.8200	+1.392%	4	7	+31.079%
2025-08-21	219.7600	219.7600	219.7600	219.7600	+7.122%	2	3	+32.904%
2025-08-06	205.1500	205.1500	205.1500	205.1500	+3.942%	1	9	+42.369%
2025-08-04	197.3700	197.3700	197.3700	197.3700	-3.231%	2	8	+47.981%
2025-07-31	203.9600	203.9600	203.9600	203.9600	-2.262%	1	8	+43.200%
2025-07-23	208.5300	208.6800	208.5300	208.6800	+1.237%	2	10	+39.961%
2025-07-15	206.1300	206.1300	206.1300	206.1300	+1.317%	1	9	+41.692%
2025-07-14	203.0000	203.4500	202.9000	203.4500	-1.247%	4	9	+43.559%
2025-07-11	206.0200	206.0200	206.0200	206.0200	-1.529%	1	8	+41.768%
2025-07-03	209.3600	209.4600	209.2200	209.2200	+3.054%	16	7	+39.599%
2025-07-01	203.0000	203.0200	203.0000	203.0200	+3.539%	2	7	+43.863%
2025-06-24	196.0800	196.0800	196.0800	196.0800	+1.360%	1	5	+48.955%
2025-06-12	193.4500	193.4500	193.4500	193.4500	-0.825%	1	4	+50.980%
2025-05-27	193.4400	195.0600	193.4400	195.0600	-5.995%	3	5	+49.733%
2025-05-14	207.5000	207.5000	207.5000	207.5000	+0.802%	2	6	+40.757%
2025-05-12	203.4000	205.8500	203.4000	205.8500	+6.935%	7	4	+41.885%
2025-05-07	192.5000	192.5000	192.5000	192.5000	-3.169%	1	17	+51.725%
2025-05-02	198.9500	198.9500	198.8000	198.8000	-2.859%	4	16	+46.916%
2025-05-01	204.6500	204.6500	204.6500	204.6500	+0.496%	1	15	+42.717%
2025-04-25	203.6400	203.6400	203.6400	203.6400	+10.488%	2	16	+43.425%
2025-04-21	184.3100	184.3100	184.3100	184.3100	-4.284%	1	16	+58.467%
2025-04-11	192.5600	192.5600	192.5600	192.5600	+4.227%	2	15	+51.677%
2025-04-04	184.2900	184.7500	182.8600	184.7500	-13.873%	16	52	+58.089%
2025-04-01	214.5100	214.5100	214.5100	214.5100	-0.795%	1	44	+36.157%
2025-03-26	218.6900	218.6900	216.2300	216.2300	-1.251%	2	43	+35.074%
2025-03-25	218.0300	218.9700	218.0300	218.9700	+2.060%	4	42	+33.384%
2025-03-24	214.5500	214.5500	214.5500	214.5500	+2.264%	1	46	+36.131%
2025-03-19	212.4500	212.4500	209.8000	209.8000	+0.493%	5	46	+39.214%
2025-03-17	206.4300	208.7700	206.4300	208.7700	+1.591%	3	44	+39.900%
2025-03-14	205.7500	205.7500	205.5000	205.5000	+0.112%	4	42	+42.127%
2025-03-13	209.8200	209.8200	205.2700	205.2700	-3.697%	2	39	+42.286%
2025-03-12	214.3500	214.3500	213.1500	213.1500	-1.616%	2	39	+37.026%
2025-03-11	216.6500	216.6500	216.6500	216.6500	-7.545%	2	39	+34.812%
2025-03-04	234.3300	234.3300	234.3300	234.3300	-1.064%	1	37	+24.640%
2025-03-03	236.0400	236.8500	236.0400	236.8500	-0.084%	5	38	+23.314%
2025-02-26	237.0500	237.0500	237.0500	237.0500	-2.021%	1	33	+23.210%
2025-02-25	241.9400	241.9400	241.9400	241.9400	-0.477%	5	32	+20.720%
2025-02-24	243.1000	243.1000	243.1000	243.1000	+0.850%	1	32	+20.144%
2025-02-20	241.0500	241.0500	241.0500	241.0500	+4.645%	2	32	+21.166%
2025-02-12	227.6500	230.3500	227.5000	230.3500	+0.686%	6	32	+26.794%
2025-02-11	225.2500	229.4000	225.2500	228.7800	+1.432%	10	26	+27.664%
2025-02-10	224.8400	225.5500	224.8400	225.5500	-1.075%	3	16	+29.492%
2025-02-06	228.0000	228.0000	228.0000	228.0000	+1.749%	1	23	+28.101%
2025-02-03	224.0800	224.0800	224.0800	224.0800	-6.866%	1	22	+30.342%
2025-01-31	240.6000	240.6000	240.6000	240.6000	+2.975%	2	22	+21.392%
2025-01-30	233.5000	233.6500	233.5000	233.6500	+7.386%	31	176	+25.003%
2025-01-23	217.7900	217.7900	217.5800	217.5800	+1.134%	4	176	+34.236%
2025-01-21	217.0000	217.0000	215.0100	215.1400	-4.071%	5	172	+35.758%
2025-01-17	225.4300	226.2500	224.2700	224.2700	-5.578%	12	172	+30.231%
2025-01-07	237.2800	237.5200	237.2100	237.5200	-0.177%	3	172	+22.966%
2025-01-03	237.9400	237.9400	237.9400	237.9400	-0.817%	2	172	+22.749%
2025-01-02	239.9000	239.9000	239.9000	239.9000	-3.503%	1	172	+21.747%
2024-12-20	248.6400	248.6400	248.6100	248.6100	+0.004%	2	172	+17.481%
2024-12-18	246.5800	248.8500	246.5800	248.6000	+0.193%	7	170	+17.486%
2024-12-17	248.2500	248.2500	248.1200	248.1200	+2.826%	2	170	+17.713%
2024-12-09	238.6900	241.3000	238.6900	241.3000	+1.005%	26	170	+21.040%
2024-12-04	238.9000	238.9000	238.9000	238.9000	+7.807%	1	170	+22.256%
2024-11-20	221.6000	221.6000	221.6000	221.6000	-0.158%	1	169	+31.801%
2024-11-18	221.8600	221.9500	221.8600	221.9500	+0.575%	2	168	+31.593%
2024-11-15	220.6800	220.6800	219.9200	220.6800	-1.129%	53	166	+32.350%
2024-11-14	220.6600	223.8500	220.6600	223.2000	+0.954%	52	143	+30.856%
2024-11-13	220.7100	221.1000	220.4900	221.0900	+0.418%	63	98	+32.105%
2024-11-12	220.3100	220.3100	220.1700	220.1700	+0.374%	3	35	+32.657%
2024-11-11	217.8300	219.3500	216.9300	219.3500	-1.500%	4	34	+33.152%
2024-11-08	222.3000	222.7000	222.2000	222.6900	+1.983%	38	30	+31.155%
2024-11-06	218.3600	218.3600	218.3600	218.3600	+0.627%	1	19	+33.756%
2024-11-04	217.6900	217.6900	217.0000	217.0000	-0.161%	2	18	+34.594%
2024-11-01	215.4000	217.4800	215.4000	217.3500	-4.671%	12	16	+34.378%
2024-10-30	228.0000	228.0000	228.0000	228.0000	-0.766%	1	12	+28.101%
2024-10-18	230.1000	230.1000	229.7600	229.7600	+0.772%	4	11	+27.120%
2024-10-17	228.0000	228.0000	228.0000	228.0000	+1.786%	1	11	+28.101%
2024-10-09	224.0000	224.0000	224.0000	224.0000	+2.078%	1	11	+30.388%
2024-10-07	219.4400	219.4400	219.4400	219.4400	-0.255%	11	11	+33.098%
2024-10-04	220.0000	220.0000	220.0000	220.0000	-0.452%	2	2	+32.759%
2024-10-01	221.0000	221.0000	221.0000	221.0000	-2.814%	1	1	+32.158%
2024-09-30	227.4000	227.4000	227.4000	227.4000	0.000%	1	1	+28.439%