Dark

AAPL20271217C140
AAPL Dec 17 2027 140.00 Call (AAPL271217C00140000)
option OPRA

EOD

Jul 2, 2026

177.00+3.806%(+6.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	177.0000	177.0000	177.0000	177.0000	+3.806%	1	448	0.000%
2026-05-13	170.5100	170.5100	170.5100	170.5100	+3.559%	2	448	+3.806%
2026-05-12	164.6500	164.6500	164.6500	164.6500	+5.396%	20	428	+7.501%
2026-05-07	156.2200	156.2200	156.2200	156.2200	+11.189%	1	428	+13.302%
2026-04-28	140.5000	140.5000	140.5000	140.5000	-2.478%	2	428	+25.979%
2026-04-22	144.0700	144.0700	144.0700	144.0700	+3.647%	1	428	+22.857%
2026-04-21	137.7400	139.0000	137.7400	139.0000	-2.456%	2	428	+27.338%
2026-04-20	145.4500	145.4500	142.5000	142.5000	+4.091%	12	428	+24.211%
2026-04-15	138.0000	138.0000	136.9000	136.9000	+4.504%	2	436	+29.291%
2026-04-14	131.0000	131.0000	131.0000	131.0000	-0.418%	1	435	+35.115%
2026-04-09	131.4000	131.5500	131.4000	131.5500	+0.890%	5	434	+34.550%
2026-04-08	130.3900	130.3900	130.3900	130.3900	+3.954%	1	438	+35.747%
2026-04-07	125.4300	125.4300	125.4300	125.4300	-2.008%	1	439	+41.115%
2026-04-01	128.0000	128.0000	128.0000	128.0000	+7.248%	1	439	+38.281%
2026-03-30	119.3500	119.3500	119.3500	119.3500	-4.474%	1	438	+48.303%
2026-03-23	124.9400	124.9400	124.9400	124.9400	+1.743%	1	438	+41.668%
2026-03-18	122.8000	122.8000	122.8000	122.8000	-2.307%	1	438	+44.137%
2026-03-16	125.7000	125.7000	125.7000	125.7000	+0.080%	1	438	+40.811%
2026-03-13	128.5000	128.5000	125.6000	125.6000	-1.814%	2	439	+40.924%
2026-03-12	128.1400	128.8100	127.9200	127.9200	+0.345%	5	440	+38.368%
2026-03-06	127.4800	127.4800	127.4800	127.4800	-5.290%	60	441	+38.845%
2026-03-04	134.6000	134.6000	134.6000	134.6000	+2.945%	4	501	+31.501%
2026-02-13	130.7500	130.7500	130.7500	130.7500	-2.009%	1	502	+35.373%
2026-02-12	133.4300	133.4300	133.4300	133.4300	-11.342%	8	502	+32.654%
2026-02-11	150.5000	150.5000	150.5000	150.5000	+1.689%	1	510	+17.608%
2026-02-04	147.6000	148.0000	147.6000	148.0000	+4.336%	2	510	+19.595%
2026-02-02	141.8500	141.8500	141.8500	141.8500	+10.820%	1	510	+24.780%
2026-01-29	128.0000	128.0000	128.0000	128.0000	-3.759%	4	510	+38.281%
2026-01-27	133.0000	133.0000	133.0000	133.0000	+5.130%	1	514	+33.083%
2026-01-26	126.5100	126.5100	126.5100	126.5100	-4.159%	1	514	+39.910%
2026-01-15	132.4600	132.4600	132.0000	132.0000	-6.317%	2	514	+34.091%
2026-01-05	141.2000	141.2000	140.6900	140.9000	-4.150%	101	508	+25.621%
2025-12-24	145.3000	147.0000	145.3000	147.0000	+2.083%	9	508	+20.408%
2025-12-23	144.0000	144.0000	144.0000	144.0000	+0.805%	1	508	+22.917%
2025-12-18	140.9800	142.8500	140.9800	142.8500	-2.624%	2	508	+23.906%
2025-12-15	146.7000	146.7000	146.7000	146.7000	-3.168%	1	508	+20.654%
2025-12-05	151.5000	151.5000	151.5000	151.5000	-1.142%	1	508	+16.832%
2025-12-04	153.2500	153.2500	153.2500	153.2500	-3.006%	2	508	+15.498%
2025-12-02	157.0000	158.0000	157.0000	158.0000	+11.661%	2	510	+12.025%
2025-11-07	144.6000	144.6000	141.5000	141.5000	-0.841%	62	510	+25.088%
2025-11-06	142.7000	142.7000	142.7000	142.7000	-0.210%	8	570	+24.036%
2025-11-04	143.5000	143.5000	143.0000	143.0000	+1.750%	3	562	+23.776%
2025-10-29	140.5400	140.5400	140.5400	140.5400	+12.387%	2	564	+25.943%
2025-10-15	125.0500	125.0500	125.0500	125.0500	+3.862%	1	564	+41.543%
2025-10-10	120.4000	120.4000	120.4000	120.4000	-7.049%	2	564	+47.010%
2025-10-07	129.5300	129.5300	129.5300	129.5300	+0.489%	3	564	+36.648%
2025-10-01	129.0000	129.0000	128.8700	128.9000	+0.491%	300	564	+37.316%
2025-09-29	127.7400	128.2700	127.7400	128.2700	+2.240%	15	435	+37.990%
2025-09-24	125.4600	125.4600	125.4600	125.4600	-1.476%	1	422	+41.081%
2025-09-22	127.3400	127.3400	127.3400	127.3400	+12.650%	1	423	+38.998%
2025-09-16	113.0400	113.0400	113.0400	113.0400	+11.369%	31	423	+56.582%
2025-09-10	101.4200	101.5000	101.4200	101.5000	-8.928%	22	432	+74.384%
2025-09-08	111.4500	111.4500	111.4500	111.4500	-1.021%	8	432	+58.816%
2025-09-05	112.8800	112.8800	112.6000	112.6000	+0.357%	3	440	+57.194%
2025-09-04	112.2000	112.2000	112.2000	112.2000	+7.440%	1	440	+57.754%
2025-09-02	104.4300	104.4300	104.4300	104.4300	-1.286%	1	440	+69.492%
2025-08-29	105.7900	105.7900	105.7900	105.7900	-1.407%	8	448	+67.313%
2025-08-28	107.3000	107.3000	107.3000	107.3000	+2.945%	1	448	+64.958%
2025-08-27	104.2300	104.2300	104.2300	104.2300	+2.176%	1	448	+69.817%
2025-08-26	102.0100	102.0100	102.0100	102.0100	-0.352%	1	448	+73.512%
2025-08-25	103.7000	103.7000	102.3700	102.3700	+0.778%	2	447	+72.902%
2025-08-22	101.4200	103.0000	101.4200	101.5800	+0.574%	10	447	+74.247%
2025-08-21	101.0000	101.0000	101.0000	101.0000	-4.184%	1	446	+75.248%
2025-08-15	106.6500	106.6500	105.4100	105.4100	-1.523%	3	446	+67.916%
2025-08-14	107.2600	107.2600	107.0400	107.0400	+3.570%	2	446	+65.359%
2025-08-12	102.5800	104.0100	102.3500	103.3500	+0.643%	65	445	+71.263%
2025-08-11	102.2000	103.7500	102.2000	102.6900	-1.449%	101	390	+72.363%
2025-08-08	104.2000	104.2000	104.2000	104.2000	+9.339%	2	290	+69.866%
2025-08-07	94.3000	95.3000	94.3000	95.3000	+5.596%	4	292	+85.729%
2025-08-06	90.3500	90.3500	90.2500	90.2500	+13.095%	13	289	+96.122%
2025-08-04	79.8000	79.8000	79.8000	79.8000	-1.421%	1	277	+121.805%
2025-08-01	83.0000	83.0000	80.9500	80.9500	-5.905%	55	276	+118.653%
2025-07-31	86.1000	86.1000	86.0300	86.0300	-2.791%	2	233	+105.742%
2025-07-30	88.5000	88.5000	88.5000	88.5000	-2.630%	1	234	+100.000%
2025-07-25	90.8900	90.8900	90.8900	90.8900	-0.176%	1	234	+94.741%
2025-07-24	91.0500	91.0500	91.0500	91.0500	+1.279%	1	234	+94.399%
2025-07-21	90.7000	90.7000	89.9000	89.9000	+1.927%	7	234	+96.885%
2025-07-17	88.2000	88.2000	88.2000	88.2000	+0.547%	1	227	+100.680%
2025-07-16	87.7200	87.7200	87.7200	87.7200	-1.769%	3	226	+101.778%
2025-07-10	88.2500	89.3000	88.2500	89.3000	+3.958%	5	226	+98.208%
2025-07-09	86.9700	86.9700	85.9000	85.9000	-6.934%	2	225	+106.054%
2025-07-07	92.3000	92.3000	92.3000	92.3000	+0.435%	1	225	+91.766%
2025-07-03	91.9000	91.9000	91.9000	91.9000	+15.163%	1	225	+92.601%
2025-06-30	79.8000	79.8000	79.8000	79.8000	-0.250%	1	230	+121.805%
2025-06-27	81.2100	81.2100	80.0000	80.0000	+0.692%	5	229	+121.250%
2025-06-16	79.4300	79.4500	79.4300	79.4500	+0.774%	2	224	+122.782%
2025-06-13	78.8400	78.8400	78.8400	78.8400	-1.450%	2	223	+124.505%
2025-06-12	80.0000	80.0000	80.0000	80.0000	-2.045%	1	222	+121.250%
2025-06-09	81.6000	81.6700	81.6000	81.6700	-5.310%	2	221	+116.726%
2025-06-06	86.2500	86.2500	86.2500	86.2500	+4.800%	4	223	+105.217%
2025-06-05	83.5600	83.5600	82.3000	82.3000	+0.439%	3	221	+115.067%
2025-06-02	81.9400	81.9400	81.9400	81.9400	-0.799%	1	223	+116.012%
2025-05-28	82.6000	82.6000	82.6000	82.6000	+5.156%	1	222	+114.286%
2025-05-23	79.3700	79.3700	78.5500	78.5500	-10.341%	6	221	+125.334%
2025-05-21	87.6100	87.6100	87.6100	87.6100	-3.545%	1	221	+102.032%
2025-05-16	90.8300	90.8300	90.8300	90.8300	-0.242%	10	222	+94.870%
2025-05-15	91.0500	91.0500	91.0500	91.0500	-1.546%	4	217	+94.399%
2025-05-13	92.4800	92.4800	92.4800	92.4800	+17.614%	1	217	+91.393%
2025-05-08	78.6300	78.6300	78.6300	78.6300	+2.117%	2	216	+125.105%
2025-05-07	77.0000	77.0000	77.0000	77.0000	-6.531%	1	216	+129.870%
2025-05-05	82.3800	82.3800	82.3800	82.3800	-3.082%	1	215	+114.858%
2025-05-02	86.6000	86.6000	85.0000	85.0000	-6.696%	8	214	+108.235%
2025-04-30	91.1000	91.1000	91.1000	91.1000	+0.132%	3	211	+94.292%
2025-04-29	90.9800	90.9800	90.9800	90.9800	+3.328%	17	211	+94.548%
2025-04-28	88.0000	88.0500	88.0000	88.0500	-1.012%	16	194	+101.022%
2025-04-25	89.0500	89.0500	88.9500	88.9500	+0.395%	4	186	+98.988%
2025-04-24	88.5000	88.6000	88.4000	88.6000	+4.358%	12	185	+99.774%
2025-04-15	84.9000	84.9000	84.9000	84.9000	-4.230%	8	179	+108.481%
2025-04-14	88.6500	88.6500	88.6500	88.6500	+8.560%	1	172	+99.662%
2025-04-11	81.6600	81.6600	81.6600	81.6600	+8.016%	22	172	+116.752%
2025-04-10	75.6000	75.6000	75.6000	75.6000	-1.241%	1	172	+134.127%
2025-04-09	60.9000	76.5500	60.9000	76.5500	+27.562%	114	171	+131.221%
2025-04-08	62.2500	62.2500	60.0100	60.0100	-7.535%	3	101	+194.951%
2025-04-07	65.9000	65.9000	63.7000	64.9000	-10.692%	37	99	+172.727%
2025-04-04	80.0000	80.0000	72.6700	72.6700	-15.006%	12	101	+143.567%
2025-04-03	85.9000	85.9000	85.5000	85.5000	-13.198%	20	96	+107.018%
2025-03-28	98.5000	98.5000	98.5000	98.5000	-3.780%	4	76	+79.695%
2025-03-26	102.2700	102.3700	102.2700	102.3700	+10.099%	3	75	+72.902%
2025-03-21	92.9800	92.9800	92.9800	92.9800	+2.401%	2	73	+90.364%
2025-03-17	90.8000	90.8000	90.8000	90.8000	-2.050%	11	73	+94.934%
2025-03-14	92.0000	92.7000	92.0000	92.7000	-1.456%	4	62	+90.939%
2025-03-13	94.0700	94.0700	94.0700	94.0700	0.000%	120	0	+88.158%