Dark

AAPL20271217C100
AAPL Dec 17 2027 100.00 Call (AAPL271217C00100000)
option OPRA

EOD

Aug 11, 2026

209.80-1.433%(-3.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	209.1000	209.8500	208.9500	209.8000	-1.433%	4	379	0.000%
2026-08-10	211.1500	212.9500	211.1500	212.8500	-2.452%	72	381	-1.433%
2026-08-06	218.2000	218.2000	218.2000	218.2000	-8.477%	50	416	-3.850%
2026-07-30	238.4100	238.4100	238.4100	238.4100	-2.610%	1	366	-12.000%
2026-07-27	244.8000	244.8000	244.8000	244.8000	+2.256%	3	366	-14.297%
2026-07-17	239.4000	239.4000	239.4000	239.4000	+1.777%	30	369	-12.364%
2026-07-16	235.2200	235.2200	235.2200	235.2200	+6.652%	30	399	-10.807%
2026-07-10	220.5500	220.5500	220.5500	220.5500	+0.168%	2	369	-4.874%
2026-07-08	220.1800	220.1800	220.1800	220.1800	+0.631%	1	370	-4.714%
2026-07-06	215.3300	218.8000	215.3300	218.8000	+9.127%	2	371	-4.113%
2026-07-01	200.0000	200.5000	200.0000	200.5000	-0.703%	3	370	+4.638%
2026-06-24	201.9000	201.9200	201.9000	201.9200	-2.052%	2	370	+3.903%
2026-06-08	206.1500	206.1500	206.1500	206.1500	-6.155%	1	371	+1.771%
2026-05-29	219.6700	219.6700	219.6700	219.6700	+10.387%	3	372	-4.493%
2026-05-08	199.0000	199.0000	199.0000	199.0000	+10.158%	1	372	+5.427%
2026-04-30	180.6500	180.6500	180.6500	180.6500	+2.178%	10	372	+16.136%
2026-04-29	176.8000	176.8000	176.8000	176.8000	-1.108%	6	382	+18.665%
2026-04-20	178.7800	178.7800	178.7800	178.7800	+10.290%	7	388	+17.351%
2026-03-27	162.1000	162.1000	162.1000	162.1000	+0.062%	1	381	+29.426%
2026-03-23	162.0000	162.0000	162.0000	162.0000	+2.415%	2	381	+29.506%
2026-03-19	158.1800	158.1800	158.1800	158.1800	-0.107%	1	381	+32.634%
2026-03-18	158.3500	158.3500	158.3500	158.3500	-3.703%	2	381	+32.491%
2026-03-06	164.4400	164.4400	164.4400	164.4400	-0.940%	1	381	+27.585%
2026-03-05	166.0000	166.0000	166.0000	166.0000	-3.488%	1	382	+26.386%
2026-03-04	172.0000	172.0000	172.0000	172.0000	-5.103%	2	382	+21.977%
2026-02-25	181.2500	181.2500	181.2500	181.2500	+9.325%	1	383	+15.752%
2026-02-13	167.0000	167.0000	165.7900	165.7900	-8.580%	2	383	+26.546%
2026-02-09	181.3500	181.3500	181.3500	181.3500	-1.413%	1	383	+15.688%
2026-02-04	183.9500	183.9500	183.9500	183.9500	+4.132%	5	384	+14.053%
2026-02-03	176.4500	176.6500	176.4500	176.6500	+8.862%	5	389	+18.766%
2026-01-30	161.7600	162.2700	161.0100	162.2700	-1.952%	3	394	+29.291%
2026-01-29	165.5000	165.5000	165.5000	165.5000	+7.965%	1	394	+26.767%
2026-01-21	154.1000	154.1000	152.6100	153.2900	-1.103%	23	394	+36.865%
2026-01-20	157.0000	157.0000	155.0000	155.0000	-7.186%	2	392	+35.355%
2026-01-14	167.0000	167.0000	167.0000	167.0000	-0.429%	1	392	+25.629%
2026-01-13	167.7200	167.7200	167.7200	167.7200	-0.345%	1	392	+25.089%
2026-01-12	167.5500	168.3000	167.5500	168.3000	+1.416%	25	393	+24.658%
2026-01-08	165.9500	165.9500	165.9500	165.9500	-3.123%	4	383	+26.424%
2026-01-06	171.5000	172.0000	171.3000	171.3000	-3.656%	30	387	+22.475%
2026-01-05	177.8000	177.8000	177.8000	177.8000	+0.452%	2	385	+17.998%
2026-01-02	178.0000	178.0000	177.0000	177.0000	+2.017%	10	385	+18.531%
2025-12-18	173.5000	173.5000	173.5000	173.5000	-6.191%	4	385	+20.922%
2025-12-11	186.5400	186.5400	184.9500	184.9500	-0.719%	2	388	+13.436%
2025-12-10	186.2900	186.2900	186.2900	186.2900	+0.921%	20	389	+12.620%
2025-12-09	184.3800	185.0000	184.3800	184.5900	-2.333%	5	389	+13.657%
2025-12-01	189.0000	189.0000	189.0000	189.0000	+2.345%	1	389	+11.005%
2025-11-26	184.6700	184.6700	184.6700	184.6700	-0.458%	2	389	+13.608%
2025-11-25	185.0000	185.5200	184.5500	185.5200	+5.260%	10	389	+13.088%
2025-11-20	181.5000	182.0000	176.2500	176.2500	+0.571%	4	395	+19.035%
2025-11-17	178.1000	178.1000	175.2500	175.2500	-3.337%	3	395	+19.715%
2025-11-14	178.7500	181.3000	178.7500	181.3000	-0.275%	12	395	+15.720%
2025-11-12	182.4000	182.4000	181.8000	181.8000	-0.656%	2	395	+15.402%
2025-11-11	182.0000	183.0000	182.0000	183.0000	+3.244%	2	395	+14.645%
2025-11-07	177.2500	177.2500	177.2500	177.2500	-1.253%	5	395	+18.364%
2025-11-06	179.0000	179.5000	179.0000	179.5000	+0.662%	2	395	+16.880%
2025-11-04	178.2300	178.3500	178.1900	178.3200	+0.672%	5	395	+17.654%
2025-10-31	177.1300	177.1300	177.1300	177.1300	+0.073%	1	393	+18.444%
2025-10-30	177.0000	177.0000	177.0000	177.0000	+0.568%	1	392	+18.531%
2025-10-29	176.0000	176.0000	176.0000	176.0000	+2.936%	1	392	+19.205%
2025-10-21	170.0100	170.9800	170.0100	170.9800	-0.099%	3	392	+22.704%
2025-10-20	171.1500	171.1500	171.1500	171.1500	+7.560%	3	392	+22.583%
2025-10-17	159.1200	159.1200	159.1200	159.1200	+1.915%	1	392	+31.850%
2025-10-16	156.1300	156.1300	156.1300	156.1300	-0.364%	5	392	+34.375%
2025-10-15	156.7000	156.7000	156.7000	156.7000	+2.418%	1	392	+33.886%
2025-10-14	153.8500	153.8500	153.0000	153.0000	-1.054%	12	392	+37.124%
2025-10-13	154.6300	154.6300	154.6300	154.6300	-0.878%	1	393	+35.679%
2025-10-10	157.3500	157.3500	155.0000	156.0000	-6.024%	14	393	+34.487%
2025-10-03	166.0000	166.0000	166.0000	166.0000	+1.872%	4	393	+26.386%
2025-09-29	162.9500	162.9500	162.9500	162.9500	-0.537%	1	397	+28.751%
2025-09-26	164.0000	164.0000	163.8300	163.8300	+1.130%	3	397	+28.060%
2025-09-25	162.0000	162.0000	162.0000	162.0000	-0.613%	3	395	+29.506%
2025-09-23	165.0000	165.0000	163.0000	163.0000	+1.242%	10	395	+28.712%
2025-09-22	158.8100	161.0000	158.8100	161.0000	+6.271%	22	392	+30.311%
2025-09-19	151.5000	151.5000	151.5000	151.5000	+3.061%	1	392	+38.482%
2025-09-18	147.0000	147.0000	147.0000	147.0000	+2.439%	1	392	+42.721%
2025-09-15	143.5000	143.5000	143.5000	143.5000	+0.985%	2	392	+46.202%
2025-09-12	141.0000	142.1000	141.0000	142.1000	+3.723%	12	392	+47.643%
2025-09-11	137.0000	137.0000	137.0000	137.0000	+1.212%	10	392	+53.139%
2025-09-10	135.0000	135.6500	135.0000	135.3600	-5.343%	12	392	+54.994%
2025-09-09	143.0000	143.0000	143.0000	143.0000	-1.549%	1	390	+46.713%
2025-09-08	147.0000	147.0000	145.1000	145.2500	-1.459%	7	390	+44.441%
2025-09-05	147.4000	147.4000	147.4000	147.4000	+4.911%	2	388	+42.334%
2025-08-29	140.5000	140.5000	140.5000	140.5000	+2.286%	1	388	+49.324%
2025-08-26	135.0000	137.3600	134.6300	137.3600	+1.223%	17	388	+52.737%
2025-08-25	135.7000	135.7000	135.7000	135.7000	-0.037%	1	391	+54.606%
2025-08-22	135.7500	135.7500	135.7500	135.7500	+0.556%	5	391	+54.549%
2025-08-20	135.0000	135.0000	135.0000	135.0000	-2.457%	1	391	+55.407%
2025-08-19	138.5000	138.6400	138.2500	138.4000	-1.001%	58	391	+51.590%
2025-08-15	140.0000	140.0000	139.3500	139.8000	-0.150%	3	412	+50.072%
2025-08-14	140.0100	140.0100	140.0100	140.0100	-0.561%	1	412	+49.846%
2025-08-13	140.8000	140.8000	140.8000	140.8000	+2.177%	1	412	+49.006%
2025-08-12	137.8000	137.8000	137.8000	137.8000	+2.553%	1	412	+52.250%
2025-08-11	135.5200	135.5200	134.3700	134.3700	-2.630%	2	412	+56.136%
2025-08-08	131.9000	139.0000	130.2000	138.0000	+7.060%	16	414	+52.029%
2025-08-07	127.7000	128.9000	127.7000	128.9000	+4.797%	9	418	+62.762%
2025-08-06	118.7900	123.2100	118.7900	123.0000	+8.523%	25	410	+70.569%
2025-08-05	113.3400	113.3400	113.3400	113.3400	+0.301%	5	412	+85.107%
2025-08-04	115.5000	115.5000	113.0000	113.0000	+1.254%	14	412	+85.664%
2025-08-01	122.5000	122.5000	111.6000	111.6000	-5.424%	16	404	+87.993%
2025-07-31	118.0000	118.0000	117.5100	118.0000	-1.503%	4	399	+77.797%
2025-07-30	120.0500	120.0500	119.8000	119.8000	-0.175%	4	397	+75.125%
2025-07-29	121.4000	121.4000	120.0100	120.0100	-2.708%	2	396	+74.819%
2025-07-28	123.3500	123.3500	123.3500	123.3500	-0.708%	2	396	+70.085%
2025-07-25	123.9000	124.2300	123.6000	124.2300	+0.202%	6	396	+68.880%
2025-07-24	123.8000	123.9800	123.8000	123.9800	+0.797%	3	396	+69.221%
2025-07-22	122.5500	123.0000	122.5500	123.0000	-0.445%	3	396	+70.569%
2025-07-21	124.0000	124.0000	123.5500	123.5500	+2.234%	10	397	+69.810%
2025-07-18	119.8500	120.8500	119.8500	120.8500	+0.041%	11	392	+73.604%
2025-07-17	119.8000	120.8000	119.8000	120.8000	+0.978%	31	382	+73.675%
2025-07-15	119.0000	119.6300	119.0000	119.6300	+0.699%	3	372	+75.374%
2025-07-14	118.5500	118.8000	117.6000	118.8000	-2.623%	6	375	+76.599%
2025-07-10	120.9700	122.0000	120.9700	122.0000	+2.745%	6	374	+71.967%
2025-07-09	117.0000	118.7400	117.0000	118.7400	-0.528%	9	369	+76.689%
2025-07-08	121.0000	121.0000	119.3700	119.3700	+0.227%	3	361	+75.756%
2025-07-07	119.1000	119.1000	119.1000	119.1000	-2.096%	3	361	+76.154%
2025-07-02	122.0000	122.5500	120.4500	121.6500	+2.901%	8	358	+72.462%
2025-07-01	116.6700	118.9300	116.6700	118.2200	+1.043%	25	360	+77.466%
2025-06-30	111.7000	117.0000	109.5000	117.0000	+4.464%	17	361	+79.316%
2025-06-27	112.0000	112.2500	112.0000	112.0000	+0.638%	4	348	+87.321%
2025-06-26	112.3800	112.3800	110.2200	111.2900	-0.278%	7	345	+88.516%
2025-06-25	110.0500	112.5900	110.0500	111.6000	-0.090%	10	346	+87.993%
2025-06-24	112.0000	112.3600	111.7000	111.7000	-1.063%	11	339	+87.825%
2025-06-23	112.9000	112.9000	112.9000	112.9000	+0.804%	1	328	+85.828%
2025-06-20	112.0000	112.0000	112.0000	112.0000	+3.226%	2	328	+87.321%
2025-06-18	108.5000	108.5000	108.5000	108.5000	-1.004%	1	327	+93.364%
2025-06-16	109.9900	109.9900	109.6000	109.6000	+0.046%	44	327	+91.423%
2025-06-13	109.0000	109.5500	109.0000	109.5500	-0.182%	4	327	+91.511%
2025-06-12	109.7000	109.7500	109.7000	109.7500	-0.499%	3	326	+91.162%
2025-06-11	114.3100	114.3100	110.3000	110.3000	-3.836%	15	326	+90.209%
2025-06-10	114.5000	114.7000	114.5000	114.7000	+2.502%	2	325	+82.912%
2025-06-04	115.7500	115.7500	111.9000	111.9000	-0.973%	7	324	+87.489%
2025-06-03	113.0000	113.0000	113.0000	113.0000	+0.177%	3	326	+85.664%
2025-06-02	112.4400	112.8000	112.3500	112.8000	+2.545%	12	323	+85.993%
2025-05-30	110.0000	113.6200	110.0000	110.0000	-0.901%	12	323	+90.727%
2025-05-29	115.4000	116.0000	111.0000	111.0000	-0.627%	22	319	+89.009%
2025-05-28	111.7000	111.7000	111.7000	111.7000	+0.269%	1	319	+87.825%
2025-05-27	110.4000	111.4000	110.4000	111.4000	+3.053%	20	319	+88.330%
2025-05-23	108.2300	108.2300	108.1000	108.1000	-4.404%	22	310	+94.080%
2025-05-22	113.3000	113.3000	112.3700	113.0800	-0.370%	21	310	+85.532%
2025-05-21	116.7500	116.7500	113.5000	113.5000	-3.814%	41	311	+84.846%
2025-05-20	119.7000	119.9500	118.0000	118.0000	-1.765%	3	270	+77.797%
2025-05-19	119.0000	120.1200	119.0000	120.1200	-1.702%	2	267	+74.659%
2025-05-16	122.5000	122.5000	122.0000	122.2000	0.000%	6	265	+71.686%
2025-05-15	122.0000	122.2000	122.0000	122.2000	-0.650%	5	265	+71.686%
2025-05-14	125.0000	125.0000	123.0000	123.0000	+0.572%	15	269	+70.569%
2025-05-12	119.9800	122.3000	119.2300	122.3000	+10.479%	37	268	+71.545%
2025-05-09	110.3000	110.7000	110.3000	110.7000	+2.169%	22	257	+89.521%
2025-05-08	107.7300	108.3500	107.7300	108.3500	+1.262%	3	247	+93.632%
2025-05-07	109.5500	109.5500	106.4400	107.0000	-2.921%	6	247	+96.075%
2025-05-06	110.2200	110.2200	110.2200	110.2200	-1.457%	1	244	+90.347%
2025-05-05	111.5000	111.8500	110.6300	111.8500	-3.661%	23	245	+87.573%
2025-05-02	116.0000	116.1000	114.4500	116.1000	-5.992%	116	223	+80.706%
2025-05-01	124.0000	124.0000	122.8300	123.5000	+1.646%	4	199	+69.879%
2025-04-30	119.0000	121.5000	119.0000	121.5000	-1.139%	84	198	+72.675%
2025-04-29	122.9000	122.9000	122.9000	122.9000	+3.521%	3	258	+70.708%
2025-04-28	116.7500	118.7200	116.7500	118.7200	-0.926%	2	258	+76.718%
2025-04-25	118.3800	119.8300	118.3800	119.8300	+0.740%	10	257	+75.081%
2025-04-24	115.9200	119.0500	115.4000	118.9500	+2.543%	25	256	+76.377%
2025-04-23	116.5000	119.0000	116.0000	116.0000	+4.618%	11	244	+80.862%
2025-04-22	110.8800	110.8800	110.8800	110.8800	+6.513%	9	235	+89.214%
2025-04-21	104.2300	105.0000	104.1000	104.1000	-3.611%	45	244	+101.537%
2025-04-17	108.0000	108.0000	108.0000	108.0000	-1.818%	6	210	+94.259%
2025-04-16	112.0000	112.0000	110.0000	110.0000	-3.509%	9	210	+90.727%
2025-04-15	114.4100	115.1900	114.0000	114.0000	-3.472%	12	206	+84.035%
2025-04-14	123.4000	123.4000	114.2000	118.1000	+5.446%	78	202	+77.646%
2025-04-11	112.0000	112.0000	112.0000	112.0000	+7.620%	2	166	+87.321%
2025-04-10	105.5000	105.5000	101.8200	104.0700	+3.040%	32	165	+101.595%
2025-04-09	90.7500	103.0000	90.7500	101.0000	+15.892%	30	145	+107.723%
2025-04-08	98.6000	98.6000	87.1500	87.1500	-6.290%	88	139	+140.734%
2025-04-07	90.0900	94.8000	90.0000	93.0000	-7.921%	46	53	+125.591%
2025-04-04	109.2500	110.0000	100.0000	101.0000	-12.174%	32	42	+107.723%
2025-04-03	114.3000	115.3700	114.3000	115.0000	-14.498%	5	30	+82.435%
2025-04-02	134.5000	134.5000	134.5000	134.5000	+3.821%	1	27	+55.985%
2025-03-28	129.5000	129.5500	129.5000	129.5500	-0.476%	40	26	+61.945%
2025-03-24	130.1700	130.1700	130.1700	130.1700	+3.903%	1	16	+61.174%
2025-03-21	125.2800	125.2800	125.2800	125.2800	+1.441%	18	15	+67.465%
2025-03-20	123.5000	123.5000	123.5000	123.5000	+0.857%	1	6	+69.879%
2025-03-17	122.4500	122.4500	122.4500	122.4500	+0.740%	1	5	+71.335%
2025-03-14	122.4500	122.4500	121.5500	121.5500	+0.830%	6	4	+72.604%
2025-03-13	128.0000	128.0000	120.5500	120.5500	0.000%	12	0	+74.036%