Dark

AAPL20270115C500
AAPL Jan 15 2027 500.00 Call (AAPL270115C00500000)
option OPRA

EOD

Aug 14, 2026

0.1500+25.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1300	0.1500	0.1300	0.1500	+25.000%	2	12,085	0.000%
2026-08-13	0.1100	0.1300	0.1100	0.1200	+33.333%	266	12,085	+25.000%
2026-08-12	0.1100	0.1100	0.0900	0.0900	-10.000%	270	12,040	+66.667%
2026-08-11	0.1000	0.1200	0.0800	0.1000	-23.077%	111	11,784	+50.000%
2026-08-10	0.1600	0.1600	0.1100	0.1300	-31.579%	74	11,786	+15.385%
2026-08-07	0.1900	0.1900	0.1500	0.1900	-5.000%	108	11,780	-21.053%
2026-08-06	0.1300	0.2400	0.1300	0.2000	+33.333%	238	11,885	-25.000%
2026-08-05	0.1400	0.2000	0.1400	0.1500	-21.053%	12	11,826	0.000%
2026-08-04	0.1400	0.2100	0.1400	0.1900	+11.765%	214	11,827	-21.053%
2026-08-03	0.1600	0.1800	0.1400	0.1700	-5.556%	83	11,775	-11.765%
2026-07-31	0.1500	0.2700	0.1000	0.1800	-53.846%	1,038	11,698	-16.667%
2026-07-30	0.4100	0.4100	0.3500	0.3900	-35.000%	194	11,588	-61.538%
2026-07-29	0.5800	0.7000	0.5800	0.6000	+7.143%	867	11,507	-75.000%
2026-07-28	0.6400	0.6600	0.5500	0.5600	-1.754%	5,195	10,965	-73.214%
2026-07-27	0.6000	0.6900	0.5700	0.5700	+9.615%	203	6,999	-73.684%
2026-07-24	0.4800	0.5900	0.4800	0.5200	+40.541%	129	7,063	-71.154%
2026-07-23	0.3800	0.3800	0.3500	0.3700	-11.905%	13	6,973	-59.459%
2026-07-22	0.4400	0.4400	0.4100	0.4200	-6.667%	24	6,982	-64.286%
2026-07-21	0.4400	0.4700	0.3800	0.4500	-4.255%	149	6,972	-66.667%
2026-07-20	0.5300	0.6100	0.4300	0.4700	-25.397%	667	6,998	-68.085%
2026-07-17	0.7200	0.7200	0.5400	0.6300	+8.621%	4,420	7,126	-76.190%
2026-07-16	0.4400	0.6500	0.4400	0.5800	+38.095%	3,015	3,460	-74.138%
2026-07-15	0.3700	0.4300	0.3200	0.4200	+75.000%	322	1,940	-64.286%
2026-07-14	0.2300	0.2500	0.2300	0.2400	-7.692%	23	1,947	-37.500%
2026-07-13	0.3000	0.3500	0.2600	0.2600	+8.333%	13	1,946	-42.308%
2026-07-09	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,940	-37.500%
2026-07-08	0.2100	0.2100	0.1900	0.1900	-29.630%	31	1,939	-21.053%
2026-07-07	0.2500	0.2700	0.2400	0.2700	+3.846%	3	1,939	-44.444%
2026-07-06	0.2200	0.2700	0.2100	0.2600	+8.333%	99	1,939	-42.308%
2026-07-02	0.1600	0.2500	0.1600	0.2400	+60.000%	69	1,886	-37.500%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,886	0.000%
2026-06-30	0.1100	0.1100	0.1000	0.1000	-16.667%	2	1,886	+50.000%
2026-06-29	0.1200	0.1200	0.1200	0.1200	+9.091%	5	1,886	+25.000%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,881	+36.364%
2026-06-25	0.1100	0.1200	0.0200	0.1200	-29.412%	308	1,882	+25.000%
2026-06-24	0.1800	0.1800	0.1700	0.1700	-15.000%	15	1,752	-11.765%
2026-06-23	0.2400	0.2400	0.2000	0.2000	-16.667%	57	1,737	-25.000%
2026-06-22	0.2500	0.2500	0.2400	0.2400	-4.000%	10	1,736	-37.500%
2026-06-17	0.2700	0.2700	0.2500	0.2500	-13.793%	2	1,726	-40.000%
2026-06-15	0.2500	0.3300	0.2500	0.2900	+26.087%	166	1,727	-48.276%
2026-06-12	0.2700	0.2700	0.2300	0.2300	-20.690%	119	1,562	-34.783%
2026-06-11	0.3100	0.3100	0.2900	0.2900	-9.375%	2	1,666	-48.276%
2026-06-10	0.3200	0.3200	0.3200	0.3200	+14.286%	2	1,667	-53.125%
2026-06-09	0.5700	0.5700	0.2800	0.2800	-44.000%	10	1,665	-46.429%
2026-06-08	0.6000	0.6500	0.5000	0.5000	-9.091%	181	1,671	-70.000%
2026-06-05	0.5700	0.6000	0.5500	0.5500	0.000%	88	1,511	-72.727%
2026-06-04	0.5300	0.5500	0.5300	0.5500	-5.172%	46	1,498	-72.727%
2026-06-03	0.6200	0.6200	0.5800	0.5800	-9.375%	21	1,519	-74.138%
2026-06-02	0.4800	0.6400	0.4800	0.6400	+39.130%	62	1,520	-76.563%
2026-05-28	0.4600	0.4600	0.4600	0.4600	+6.977%	4	1,460	-67.391%
2026-05-27	0.5000	0.5000	0.4300	0.4300	+10.256%	4	1,456	-65.116%
2026-05-26	0.4200	0.4800	0.3900	0.3900	+2.632%	78	1,454	-61.538%
2026-05-22	0.2800	0.3800	0.2800	0.3800	-11.628%	2	1,457	-60.526%
2026-05-21	0.4300	0.4300	0.4300	0.4300	+13.158%	2	1,456	-65.116%
2026-05-18	0.4000	0.4000	0.3800	0.3800	-20.833%	6	1,456	-60.526%
2026-05-15	0.5300	0.5300	0.4800	0.4800	-11.111%	9	1,453	-68.750%
2026-05-14	0.5200	0.5400	0.5100	0.5400	+3.846%	8	1,450	-72.222%
2026-05-13	0.4500	0.5300	0.4500	0.5200	+36.842%	33	1,492	-71.154%
2026-05-12	0.4000	0.4200	0.3800	0.3800	+2.703%	23	1,492	-60.526%
2026-05-08	0.3700	0.3800	0.3700	0.3700	+12.121%	13	1,492	-59.459%
2026-05-07	0.3100	0.3300	0.3100	0.3300	+13.793%	34	1,500	-54.545%
2026-05-06	0.2700	0.2900	0.2700	0.2900	+20.833%	7	1,532	-48.276%
2026-05-05	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,537	-37.500%
2026-05-01	0.2400	0.2900	0.2400	0.2400	+9.091%	46	1,525	-37.500%
2026-04-30	0.1900	0.2200	0.1900	0.2200	+46.667%	14	1,525	-31.818%
2026-04-28	0.1700	0.1700	0.1500	0.1500	-21.053%	4	1,511	0.000%
2026-04-27	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,512	-21.053%
2026-04-24	0.1800	0.1800	0.1800	0.1800	-18.182%	2	1,511	-16.667%
2026-04-21	0.2200	0.2200	0.2200	0.2200	+15.789%	1	1,510	-31.818%
2026-04-20	0.1900	0.1900	0.1900	0.1900	0.000%	3	1,510	-21.053%
2026-04-17	0.2200	0.2300	0.1900	0.1900	-13.636%	3	1,507	-21.053%
2026-04-16	0.2200	0.2200	0.2200	0.2200	+4.762%	41	1,507	-31.818%
2026-04-15	0.2100	0.2100	0.2100	0.2100	+40.000%	3	1,481	-28.571%
2026-04-14	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,481	0.000%
2026-04-13	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,480	+15.385%
2026-04-09	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,477	0.000%
2026-04-06	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,476	+25.000%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-11.765%	6	1,476	0.000%
2026-03-18	0.1800	0.1800	0.1700	0.1700	0.000%	14	1,480	-11.765%
2026-03-12	0.1900	0.1900	0.1700	0.1700	-15.000%	17	1,466	-11.765%
2026-03-09	0.2000	0.2300	0.2000	0.2000	+5.263%	175	1,456	-25.000%
2026-03-05	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,281	-21.053%
2026-03-04	0.2000	0.2000	0.2000	0.2000	0.000%	20	1,282	-25.000%
2026-03-03	0.2700	0.2700	0.2000	0.2000	-23.077%	15	1,262	-25.000%
2026-03-02	0.2600	0.2600	0.2600	0.2600	+8.333%	20	1,251	-42.308%
2026-02-27	0.2700	0.2700	0.2400	0.2400	-27.273%	101	1,231	-37.500%
2026-02-25	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,130	-54.545%
2026-02-24	0.3500	0.3500	0.3300	0.3300	+17.857%	246	1,130	-54.545%
2026-02-23	0.2800	0.2800	0.2800	0.2800	+7.692%	2	1,161	-46.429%
2026-02-20	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,159	-42.308%
2026-02-18	0.2700	0.2700	0.2700	0.2700	+8.000%	30	1,158	-44.444%
2026-02-17	0.2500	0.2600	0.2500	0.2500	0.000%	20	1,138	-40.000%
2026-02-13	0.2300	0.2500	0.2300	0.2500	-7.407%	168	1,281	-40.000%
2026-02-12	0.3000	0.3000	0.2600	0.2700	-20.588%	77	1,281	-44.444%
2026-02-11	0.3100	0.3400	0.3100	0.3400	-2.857%	4	1,219	-55.882%
2026-02-09	0.3500	0.3500	0.3300	0.3500	-10.256%	7	1,215	-57.143%
2026-02-06	0.4100	0.4100	0.3900	0.3900	-2.500%	25	1,215	-61.538%
2026-02-04	0.4500	0.4500	0.4000	0.4000	+37.931%	456	1,214	-62.500%
2026-02-02	0.2900	0.2900	0.2900	0.2900	+3.571%	2	947	-48.276%
2026-01-30	0.2800	0.2800	0.2800	0.2800	0.000%	40	949	-46.429%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-6.667%	3	909	-46.429%
2026-01-28	0.3200	0.3200	0.3000	0.3000	-9.091%	118	912	-50.000%
2026-01-27	0.3400	0.3800	0.3300	0.3300	0.000%	109	1,010	-54.545%
2026-01-26	0.2800	0.3300	0.2800	0.3300	+17.857%	30	1,068	-54.545%
2026-01-23	0.2800	0.2800	0.2800	0.2800	+3.704%	2	1,078	-46.429%
2026-01-22	0.2800	0.3000	0.2700	0.2700	-3.571%	138	1,080	-44.444%
2026-01-21	0.2700	0.3000	0.2700	0.2800	+27.273%	110	953	-46.429%
2026-01-20	0.2600	0.2600	0.2200	0.2200	-29.032%	21	844	-31.818%
2026-01-16	0.3200	0.3200	0.3000	0.3100	0.000%	43	824	-51.613%
2026-01-15	0.3100	0.3100	0.3100	0.3100	-8.824%	1	824	-51.613%
2026-01-14	0.3600	0.3600	0.3400	0.3400	-8.108%	11	825	-55.882%
2026-01-13	0.3600	0.3700	0.3500	0.3700	+5.714%	61	826	-59.459%
2026-01-12	0.3300	0.3500	0.3300	0.3500	-2.778%	55	775	-57.143%
2026-01-09	0.3000	0.3600	0.3000	0.3600	+20.000%	4	780	-58.333%
2026-01-08	0.3000	0.3000	0.2900	0.3000	-11.765%	6	781	-50.000%
2026-01-07	0.3400	0.3400	0.3400	0.3400	-2.857%	6	781	-55.882%
2026-01-06	0.3700	0.3700	0.3500	0.3500	-5.405%	4	777	-57.143%
2026-01-05	0.3700	0.3700	0.3700	0.3700	-7.500%	7	780	-59.459%
2026-01-02	0.4100	0.4200	0.4000	0.4000	0.000%	3	780	-62.500%
2025-12-31	0.4100	0.4100	0.4000	0.4000	-2.439%	6	784	-62.500%
2025-12-30	0.4100	0.4100	0.4100	0.4100	-12.766%	2	784	-63.415%
2025-12-29	0.4700	0.4700	0.4500	0.4700	-4.082%	350	786	-68.085%
2025-12-26	0.4900	0.4900	0.4900	0.4900	+8.889%	2	436	-69.388%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-2.174%	4	434	-66.667%
2025-12-23	0.4400	0.4600	0.4400	0.4600	+2.222%	56	434	-67.391%
2025-12-22	0.4800	0.4800	0.4500	0.4500	-6.250%	52	434	-66.667%
2025-12-19	0.4900	0.4900	0.4800	0.4800	0.000%	21	382	-68.750%
2025-12-18	0.4800	0.4800	0.4800	0.4800	-5.882%	1	378	-68.750%
2025-12-17	0.6200	0.6200	0.5100	0.5100	-12.069%	5	377	-70.588%
2025-12-16	0.5800	0.5800	0.5800	0.5800	-4.918%	4	376	-74.138%
2025-12-15	0.6100	0.6100	0.6100	0.6100	-12.857%	7	376	-75.410%
2025-12-11	0.7500	0.7500	0.7000	0.7000	-10.256%	4	377	-78.571%
2025-12-10	0.8100	0.8100	0.7700	0.7800	-2.500%	29	373	-80.769%
2025-12-09	0.7900	0.8000	0.7900	0.8000	+3.896%	7	351	-81.250%
2025-12-08	0.8200	0.8500	0.7700	0.7700	-8.333%	7	344	-80.519%
2025-12-05	0.8700	0.8800	0.8400	0.8400	-5.618%	11	344	-82.143%
2025-12-04	0.9500	0.9500	0.8900	0.8900	-16.038%	7	336	-83.146%
2025-12-03	1.0600	1.0600	1.0600	1.0600	-3.636%	100	332	-85.849%
2025-12-02	1.0000	1.1000	1.0000	1.1000	+15.789%	37	332	-86.364%
2025-12-01	0.8400	0.9700	0.8400	0.9500	+5.556%	16	331	-84.211%
2025-11-26	0.8600	0.9000	0.8600	0.9000	+1.124%	4	344	-83.333%
2025-11-25	0.9900	0.9900	0.8900	0.8900	+4.706%	44	344	-83.146%
2025-11-24	0.9300	0.9300	0.8500	0.8500	0.000%	8	338	-82.353%
2025-11-20	0.9000	0.9000	0.8500	0.8500	-5.556%	11	341	-82.353%
2025-11-19	0.9100	0.9300	0.8800	0.9000	+5.882%	9	335	-83.333%
2025-11-18	0.9000	0.9000	0.8500	0.8500	-7.609%	6	331	-82.353%
2025-11-17	1.0000	1.0100	0.8900	0.9200	-17.117%	8	330	-83.696%
2025-11-14	1.0600	1.1100	1.0500	1.1100	0.000%	8	328	-86.486%
2025-11-13	1.1000	1.1100	1.0100	1.1100	+5.714%	46	328	-86.486%
2025-11-12	1.0500	1.0700	1.0500	1.0500	-3.670%	23	311	-85.714%
2025-11-11	1.0500	1.1200	1.0400	1.0900	+14.737%	21	308	-86.239%
2025-11-10	0.9900	1.0600	0.9300	0.9500	+4.396%	139	303	-84.211%
2025-11-07	0.9400	1.0000	0.9100	0.9100	-9.000%	15	201	-83.516%
2025-11-06	0.9800	1.0000	0.9700	1.0000	+12.360%	36	208	-85.000%
2025-11-05	0.8500	0.9400	0.8500	0.8900	-2.198%	28	206	-83.146%
2025-11-04	0.9100	0.9200	0.9000	0.9100	+5.814%	11	199	-83.516%
2025-11-03	0.9300	0.9300	0.8500	0.8600	-9.474%	53	157	-82.558%
2025-10-31	0.8300	0.9800	0.8300	0.9500	-1.042%	92	157	-84.211%
2025-10-30	0.9600	1.0200	0.9600	0.9600	-1.031%	52	94	-84.375%
2025-10-29	0.8800	0.9800	0.8800	0.9700	+7.778%	51	63	-84.536%
2025-10-28	0.8700	0.9000	0.8600	0.9000	+9.756%	15	70	-83.333%
2025-10-27	0.7800	0.8200	0.7400	0.8200	+7.895%	45	55	-81.707%
2025-10-24	0.7000	0.7600	0.7000	0.7600	0.000%	31	0	-80.263%