Dark

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

EOD

Aug 10, 2026

176.00-8.500%(-16.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	174.3000	176.0000	174.3000	176.0000	-8.500%	4	443	0.000%
2026-07-13	190.8800	192.3500	190.8800	192.3500	+8.672%	13	444	-8.500%
2026-07-02	177.0000	177.0000	177.0000	177.0000	+3.806%	1	448	-0.565%
2026-05-13	170.5100	170.5100	170.5100	170.5100	+3.559%	2	448	+3.220%
2026-05-12	164.6500	164.6500	164.6500	164.6500	+5.396%	20	428	+6.893%
2026-05-07	156.2200	156.2200	156.2200	156.2200	+11.189%	1	428	+12.662%
2026-04-28	140.5000	140.5000	140.5000	140.5000	-2.478%	2	428	+25.267%
2026-04-22	144.0700	144.0700	144.0700	144.0700	+3.647%	1	428	+22.163%
2026-04-21	137.7400	139.0000	137.7400	139.0000	-2.456%	2	428	+26.619%
2026-04-20	145.4500	145.4500	142.5000	142.5000	+4.091%	12	428	+23.509%
2026-04-15	138.0000	138.0000	136.9000	136.9000	+4.504%	2	436	+28.561%
2026-04-14	131.0000	131.0000	131.0000	131.0000	-0.418%	1	435	+34.351%
2026-04-09	131.4000	131.5500	131.4000	131.5500	+0.890%	5	434	+33.789%
2026-04-08	130.3900	130.3900	130.3900	130.3900	+3.954%	1	438	+34.980%
2026-04-07	125.4300	125.4300	125.4300	125.4300	-2.008%	1	439	+40.317%
2026-04-01	128.0000	128.0000	128.0000	128.0000	+7.248%	1	439	+37.500%
2026-03-30	119.3500	119.3500	119.3500	119.3500	-4.474%	1	438	+47.465%
2026-03-23	124.9400	124.9400	124.9400	124.9400	+1.743%	1	438	+40.868%
2026-03-18	122.8000	122.8000	122.8000	122.8000	-2.307%	1	438	+43.322%
2026-03-16	125.7000	125.7000	125.7000	125.7000	+0.080%	1	438	+40.016%
2026-03-13	128.5000	128.5000	125.6000	125.6000	-1.814%	2	439	+40.127%
2026-03-12	128.1400	128.8100	127.9200	127.9200	+0.345%	5	440	+37.586%
2026-03-06	127.4800	127.4800	127.4800	127.4800	-5.290%	60	441	+38.061%
2026-03-04	134.6000	134.6000	134.6000	134.6000	+2.945%	4	501	+30.758%
2026-02-13	130.7500	130.7500	130.7500	130.7500	-2.009%	1	502	+34.608%
2026-02-12	133.4300	133.4300	133.4300	133.4300	-11.342%	8	502	+31.904%
2026-02-11	150.5000	150.5000	150.5000	150.5000	+1.689%	1	510	+16.944%
2026-02-04	147.6000	148.0000	147.6000	148.0000	+4.336%	2	510	+18.919%
2026-02-02	141.8500	141.8500	141.8500	141.8500	+10.820%	1	510	+24.075%
2026-01-29	128.0000	128.0000	128.0000	128.0000	-3.759%	4	510	+37.500%
2026-01-27	133.0000	133.0000	133.0000	133.0000	+5.130%	1	514	+32.331%
2026-01-26	126.5100	126.5100	126.5100	126.5100	-4.159%	1	514	+39.119%
2026-01-15	132.4600	132.4600	132.0000	132.0000	-6.317%	2	514	+33.333%
2026-01-05	141.2000	141.2000	140.6900	140.9000	-4.150%	101	508	+24.911%
2025-12-24	145.3000	147.0000	145.3000	147.0000	+2.083%	9	508	+19.728%
2025-12-23	144.0000	144.0000	144.0000	144.0000	+0.805%	1	508	+22.222%
2025-12-18	140.9800	142.8500	140.9800	142.8500	-2.624%	2	508	+23.206%
2025-12-15	146.7000	146.7000	146.7000	146.7000	-3.168%	1	508	+19.973%
2025-12-05	151.5000	151.5000	151.5000	151.5000	-1.142%	1	508	+16.172%
2025-12-04	153.2500	153.2500	153.2500	153.2500	-3.006%	2	508	+14.845%
2025-12-02	157.0000	158.0000	157.0000	158.0000	+11.661%	2	510	+11.392%
2025-11-07	144.6000	144.6000	141.5000	141.5000	-0.841%	62	510	+24.382%
2025-11-06	142.7000	142.7000	142.7000	142.7000	-0.210%	8	570	+23.336%
2025-11-04	143.5000	143.5000	143.0000	143.0000	+1.750%	3	562	+23.077%
2025-10-29	140.5400	140.5400	140.5400	140.5400	+12.387%	2	564	+25.231%
2025-10-15	125.0500	125.0500	125.0500	125.0500	+3.862%	1	564	+40.744%
2025-10-10	120.4000	120.4000	120.4000	120.4000	-7.049%	2	564	+46.179%
2025-10-07	129.5300	129.5300	129.5300	129.5300	+0.489%	3	564	+35.876%
2025-10-01	129.0000	129.0000	128.8700	128.9000	+0.491%	300	564	+36.540%
2025-09-29	127.7400	128.2700	127.7400	128.2700	+2.240%	15	435	+37.211%
2025-09-24	125.4600	125.4600	125.4600	125.4600	-1.476%	1	422	+40.284%
2025-09-22	127.3400	127.3400	127.3400	127.3400	+12.650%	1	423	+38.213%
2025-09-16	113.0400	113.0400	113.0400	113.0400	+11.369%	31	423	+55.697%
2025-09-10	101.4200	101.5000	101.4200	101.5000	-8.928%	22	432	+73.399%
2025-09-08	111.4500	111.4500	111.4500	111.4500	-1.021%	8	432	+57.918%
2025-09-05	112.8800	112.8800	112.6000	112.6000	+0.357%	3	440	+56.306%
2025-09-04	112.2000	112.2000	112.2000	112.2000	+7.440%	1	440	+56.863%
2025-09-02	104.4300	104.4300	104.4300	104.4300	-1.286%	1	440	+68.534%
2025-08-29	105.7900	105.7900	105.7900	105.7900	-1.407%	8	448	+66.367%
2025-08-28	107.3000	107.3000	107.3000	107.3000	+2.945%	1	448	+64.026%
2025-08-27	104.2300	104.2300	104.2300	104.2300	+2.176%	1	448	+68.857%
2025-08-26	102.0100	102.0100	102.0100	102.0100	-0.352%	1	448	+72.532%
2025-08-25	103.7000	103.7000	102.3700	102.3700	+0.778%	2	447	+71.925%
2025-08-22	101.4200	103.0000	101.4200	101.5800	+0.574%	10	447	+73.262%
2025-08-21	101.0000	101.0000	101.0000	101.0000	-4.184%	1	446	+74.257%
2025-08-15	106.6500	106.6500	105.4100	105.4100	-1.523%	3	446	+66.967%
2025-08-14	107.2600	107.2600	107.0400	107.0400	+3.570%	2	446	+64.425%
2025-08-12	102.5800	104.0100	102.3500	103.3500	+0.643%	65	445	+70.295%
2025-08-11	102.2000	103.7500	102.2000	102.6900	-1.449%	101	390	+71.390%
2025-08-08	104.2000	104.2000	104.2000	104.2000	+9.339%	2	290	+68.906%
2025-08-07	94.3000	95.3000	94.3000	95.3000	+5.596%	4	292	+84.680%
2025-08-06	90.3500	90.3500	90.2500	90.2500	+13.095%	13	289	+95.014%
2025-08-04	79.8000	79.8000	79.8000	79.8000	-1.421%	1	277	+120.551%
2025-08-01	83.0000	83.0000	80.9500	80.9500	-5.905%	55	276	+117.418%
2025-07-31	86.1000	86.1000	86.0300	86.0300	-2.791%	2	233	+104.580%
2025-07-30	88.5000	88.5000	88.5000	88.5000	-2.630%	1	234	+98.870%
2025-07-25	90.8900	90.8900	90.8900	90.8900	-0.176%	1	234	+93.641%
2025-07-24	91.0500	91.0500	91.0500	91.0500	+1.279%	1	234	+93.300%
2025-07-21	90.7000	90.7000	89.9000	89.9000	+1.927%	7	234	+95.773%
2025-07-17	88.2000	88.2000	88.2000	88.2000	+0.547%	1	227	+99.546%
2025-07-16	87.7200	87.7200	87.7200	87.7200	-1.769%	3	226	+100.638%
2025-07-10	88.2500	89.3000	88.2500	89.3000	+3.958%	5	226	+97.088%
2025-07-09	86.9700	86.9700	85.9000	85.9000	-6.934%	2	225	+104.889%
2025-07-07	92.3000	92.3000	92.3000	92.3000	+0.435%	1	225	+90.683%
2025-07-03	91.9000	91.9000	91.9000	91.9000	+15.163%	1	225	+91.513%
2025-06-30	79.8000	79.8000	79.8000	79.8000	-0.250%	1	230	+120.551%
2025-06-27	81.2100	81.2100	80.0000	80.0000	+0.692%	5	229	+120.000%
2025-06-16	79.4300	79.4500	79.4300	79.4500	+0.774%	2	224	+121.523%
2025-06-13	78.8400	78.8400	78.8400	78.8400	-1.450%	2	223	+123.237%
2025-06-12	80.0000	80.0000	80.0000	80.0000	-2.045%	1	222	+120.000%
2025-06-09	81.6000	81.6700	81.6000	81.6700	-5.310%	2	221	+115.501%
2025-06-06	86.2500	86.2500	86.2500	86.2500	+4.800%	4	223	+104.058%
2025-06-05	83.5600	83.5600	82.3000	82.3000	+0.439%	3	221	+113.852%
2025-06-02	81.9400	81.9400	81.9400	81.9400	-0.799%	1	223	+114.791%
2025-05-28	82.6000	82.6000	82.6000	82.6000	+5.156%	1	222	+113.075%
2025-05-23	79.3700	79.3700	78.5500	78.5500	-10.341%	6	221	+124.061%
2025-05-21	87.6100	87.6100	87.6100	87.6100	-3.545%	1	221	+100.890%
2025-05-16	90.8300	90.8300	90.8300	90.8300	-0.242%	10	222	+93.769%
2025-05-15	91.0500	91.0500	91.0500	91.0500	-1.546%	4	217	+93.300%
2025-05-13	92.4800	92.4800	92.4800	92.4800	+17.614%	1	217	+90.311%
2025-05-08	78.6300	78.6300	78.6300	78.6300	+2.117%	2	216	+123.833%
2025-05-07	77.0000	77.0000	77.0000	77.0000	-6.531%	1	216	+128.571%
2025-05-05	82.3800	82.3800	82.3800	82.3800	-3.082%	1	215	+113.644%
2025-05-02	86.6000	86.6000	85.0000	85.0000	-6.696%	8	214	+107.059%
2025-04-30	91.1000	91.1000	91.1000	91.1000	+0.132%	3	211	+93.194%
2025-04-29	90.9800	90.9800	90.9800	90.9800	+3.328%	17	211	+93.449%
2025-04-28	88.0000	88.0500	88.0000	88.0500	-1.012%	16	194	+99.886%
2025-04-25	89.0500	89.0500	88.9500	88.9500	+0.395%	4	186	+97.864%
2025-04-24	88.5000	88.6000	88.4000	88.6000	+4.358%	12	185	+98.646%
2025-04-15	84.9000	84.9000	84.9000	84.9000	-4.230%	8	179	+107.303%
2025-04-14	88.6500	88.6500	88.6500	88.6500	+8.560%	1	172	+98.534%
2025-04-11	81.6600	81.6600	81.6600	81.6600	+8.016%	22	172	+115.528%
2025-04-10	75.6000	75.6000	75.6000	75.6000	-1.241%	1	172	+132.804%
2025-04-09	60.9000	76.5500	60.9000	76.5500	+27.562%	114	171	+129.915%
2025-04-08	62.2500	62.2500	60.0100	60.0100	-7.535%	3	101	+193.284%
2025-04-07	65.9000	65.9000	63.7000	64.9000	-10.692%	37	99	+171.186%
2025-04-04	80.0000	80.0000	72.6700	72.6700	-15.006%	12	101	+142.191%
2025-04-03	85.9000	85.9000	85.5000	85.5000	-13.198%	20	96	+105.848%
2025-03-28	98.5000	98.5000	98.5000	98.5000	-3.780%	4	76	+78.680%
2025-03-26	102.2700	102.3700	102.2700	102.3700	+10.099%	3	75	+71.925%
2025-03-21	92.9800	92.9800	92.9800	92.9800	+2.401%	2	73	+89.288%
2025-03-17	90.8000	90.8000	90.8000	90.8000	-2.050%	11	73	+93.833%
2025-03-14	92.0000	92.7000	92.0000	92.7000	-1.456%	4	62	+89.860%
2025-03-13	94.0700	94.0700	94.0700	94.0700	0.000%	120	0	+87.095%