Dark

AAPL20271217C150
AAPL Dec 17 2027 150.00 Call (AAPL271217C00150000)
option OPRA

EOD

Aug 10, 2026

166.55+0.030%(+0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	165.2500	166.6500	165.2500	166.5500	+0.030%	22	637	0.000%
2026-08-03	166.5000	166.5000	166.5000	166.5000	-13.281%	2	631	+0.030%
2026-07-30	192.0000	192.0000	192.0000	192.0000	-2.981%	10	631	-13.255%
2026-07-29	197.9000	197.9000	197.9000	197.9000	+1.487%	1	641	-15.841%
2026-07-27	195.0000	195.0000	195.0000	195.0000	+3.723%	1	642	-14.590%
2026-07-22	188.0000	188.0000	188.0000	188.0000	+7.349%	2	642	-11.410%
2026-07-09	171.2600	175.1300	171.2600	175.1300	+0.263%	5	642	-4.899%
2026-07-07	174.6700	174.6700	174.6700	174.6700	+1.499%	2	646	-4.649%
2026-07-06	172.0900	172.0900	172.0900	172.0900	+2.435%	1	648	-3.219%
2026-07-02	168.0000	168.0000	168.0000	168.0000	+17.614%	1	649	-0.863%
2026-06-26	140.0000	144.5500	140.0000	142.8400	+3.507%	41	649	+16.599%
2026-06-25	141.1000	141.6000	136.5000	138.0000	-12.658%	16	654	+20.688%
2026-06-18	158.0000	158.0000	158.0000	158.0000	+4.463%	3	656	+5.411%
2026-06-10	151.4000	151.4000	151.2500	151.2500	-8.306%	2	656	+10.116%
2026-06-08	164.9500	164.9500	164.9500	164.9500	-4.471%	1	656	+0.970%
2026-06-04	172.6000	172.6700	172.6000	172.6700	-1.870%	2	657	-3.544%
2026-06-03	175.8500	175.9600	175.8500	175.9600	+0.549%	2	657	-5.348%
2026-06-02	174.9500	175.0000	174.9500	175.0000	+6.061%	18	657	-4.829%
2026-05-21	165.0000	165.0000	165.0000	165.0000	+2.484%	2	685	+0.939%
2026-05-20	161.0000	161.0000	161.0000	161.0000	+2.456%	2	685	+3.447%
2026-05-18	157.1400	157.1400	157.1400	157.1400	-2.379%	1	686	+5.988%
2026-05-15	160.9700	160.9700	160.9700	160.9700	+3.611%	2	686	+3.466%
2026-05-12	154.8000	155.6000	154.8000	155.3600	+0.557%	16	688	+7.203%
2026-05-11	154.5000	154.5000	154.5000	154.5000	+5.822%	2	699	+7.799%
2026-05-01	145.0000	146.0000	145.0000	146.0000	+10.606%	4	700	+14.075%
2026-04-28	132.0300	132.0300	132.0000	132.0000	+0.763%	3	700	+26.174%
2026-04-21	131.0000	131.0000	131.0000	131.0000	-2.812%	3	699	+27.137%
2026-04-20	134.7900	134.7900	134.7900	134.7900	+3.446%	1	699	+23.563%
2026-04-17	130.3000	130.3000	130.3000	130.3000	+8.223%	10	699	+27.820%
2026-04-14	120.4000	120.4000	120.4000	120.4000	-0.496%	10	709	+38.331%
2026-04-13	121.0000	121.0000	121.0000	121.0000	-0.493%	1	709	+37.645%
2026-04-08	121.6000	121.6000	121.6000	121.6000	+5.739%	1	710	+36.965%
2026-04-07	112.5600	115.0000	112.5600	115.0000	-2.128%	8	710	+44.826%
2026-04-02	117.5000	117.5000	117.5000	117.5000	-0.255%	1	710	+41.745%
2026-04-01	117.8000	117.8000	117.8000	117.8000	+3.107%	1	710	+41.384%
2026-03-27	114.2500	114.2500	114.2500	114.2500	+0.581%	1	710	+45.777%
2026-03-20	113.5900	113.5900	113.5900	113.5900	-2.347%	1	710	+46.624%
2026-03-18	116.3200	116.3200	116.3200	116.3200	-3.204%	7	710	+43.183%
2026-03-12	120.5700	120.5700	120.1700	120.1700	-4.740%	2	717	+38.595%
2026-03-04	126.1500	126.1500	126.1500	126.1500	-1.637%	28	719	+32.025%
2026-03-02	128.2500	128.2500	128.2500	128.2500	-3.571%	1	719	+29.864%
2026-02-24	133.0000	133.0000	133.0000	133.0000	+1.141%	10	719	+25.226%
2026-02-23	131.5000	131.5000	131.5000	131.5000	+3.234%	2	719	+26.654%
2026-02-20	127.3800	127.3800	127.3800	127.3800	-0.094%	36	721	+30.751%
2026-02-18	127.3700	127.5000	127.3000	127.5000	+0.536%	30	742	+30.627%
2026-02-17	124.5800	126.8200	124.5800	126.8200	-6.750%	2	742	+31.328%
2026-02-09	136.0000	136.0000	136.0000	136.0000	-3.696%	2	742	+22.463%
2026-02-06	141.2200	141.2200	141.2200	141.2200	+17.929%	1	742	+17.937%
2026-01-29	119.7500	119.7500	119.7500	119.7500	-0.358%	11	742	+39.081%
2026-01-28	120.1800	120.1800	120.1800	120.1800	+9.245%	2	742	+38.584%
2026-01-23	110.0100	110.0100	110.0100	110.0100	-2.818%	2	744	+51.395%
2026-01-22	113.2000	113.2000	113.2000	113.2000	-1.608%	4	746	+47.129%
2026-01-21	111.2300	115.0500	111.2300	115.0500	+4.071%	34	746	+44.763%
2026-01-20	117.0700	117.2000	110.5500	110.5500	-8.825%	236	745	+50.656%
2026-01-16	121.0600	121.2500	121.0600	121.2500	-0.639%	3	787	+37.361%
2026-01-15	122.1700	122.1700	122.0300	122.0300	-1.158%	2	787	+36.483%
2026-01-13	123.4600	123.4600	123.4600	123.4600	-1.256%	4	787	+34.902%
2026-01-12	123.9000	125.0300	123.4000	125.0300	+1.075%	15	788	+33.208%
2026-01-09	120.0000	123.7000	120.0000	123.7000	+2.502%	5	788	+34.640%
2026-01-08	120.6800	120.6800	120.6800	120.6800	-3.841%	4	791	+38.010%
2026-01-07	125.3200	125.5000	125.3200	125.5000	-7.346%	4	795	+32.709%
2025-12-18	135.4500	135.4500	135.4500	135.4500	-4.572%	1	799	+22.961%
2025-12-12	142.1000	142.1000	141.9400	141.9400	-0.351%	2	799	+17.338%
2025-12-10	141.7500	142.4400	141.7500	142.4400	-1.214%	7	800	+16.926%
2025-12-04	144.1900	144.1900	144.1900	144.1900	-4.592%	3	796	+15.507%
2025-12-03	151.1300	151.1300	151.1300	151.1300	+1.084%	2	799	+10.203%
2025-12-02	149.0000	149.5100	149.0000	149.5100	+3.453%	2	799	+11.397%
2025-12-01	142.0000	144.5200	142.0000	144.5200	+1.063%	3	801	+15.244%
2025-11-25	143.0000	143.0000	143.0000	143.0000	+5.613%	3	798	+16.469%
2025-11-21	131.8000	136.0500	131.8000	135.4000	+1.347%	4	795	+23.006%
2025-11-17	133.6000	133.6000	133.6000	133.6000	-4.571%	27	795	+24.663%
2025-11-14	140.0000	140.0000	140.0000	140.0000	+0.539%	1	768	+18.964%
2025-11-12	139.2500	139.2500	139.2500	139.2500	+3.717%	2	768	+19.605%
2025-11-10	134.2600	134.2600	134.2600	134.2600	+0.157%	1	770	+24.050%
2025-11-04	131.9500	134.0500	131.9500	134.0500	+1.055%	2	770	+24.245%
2025-11-03	132.6500	132.6500	132.6500	132.6500	-1.007%	1	769	+25.556%
2025-10-31	134.0000	134.0000	134.0000	134.0000	+0.299%	3	769	+24.291%
2025-10-30	133.6000	133.6000	133.6000	133.6000	+1.036%	1	769	+24.663%
2025-10-29	132.2300	132.2300	132.2300	132.2300	+2.504%	8	769	+25.955%
2025-10-24	129.0000	129.0000	129.0000	129.0000	+2.332%	3	769	+29.109%
2025-10-21	126.0600	126.0600	126.0600	126.0600	-1.593%	5	766	+32.120%
2025-10-20	128.5000	128.5000	128.1000	128.1000	+9.021%	2	766	+30.016%
2025-10-17	113.8000	117.5000	113.8000	117.5000	-1.468%	2	767	+41.745%
2025-10-09	119.2500	119.2500	119.2500	119.2500	-3.198%	1	769	+39.665%
2025-10-08	122.9200	123.2800	122.3600	123.1900	+0.318%	9	770	+35.198%
2025-10-06	122.8000	122.9000	122.8000	122.8000	-0.236%	32	773	+35.627%
2025-10-03	123.2200	123.2200	123.0900	123.0900	+0.580%	2	773	+35.307%
2025-10-02	122.3800	122.3800	122.3800	122.3800	+1.645%	1	773	+36.092%
2025-09-30	122.0000	122.0000	120.4000	120.4000	+1.219%	16	774	+38.331%
2025-09-29	117.1000	118.9500	117.1000	118.9500	-1.286%	21	774	+40.017%
2025-09-26	120.5000	120.5000	120.5000	120.5000	+2.119%	1	777	+38.216%
2025-09-24	118.5000	118.5000	117.2900	118.0000	-1.519%	4	778	+41.144%
2025-09-23	120.0500	120.0500	119.8200	119.8200	-0.959%	2	780	+39.000%
2025-09-22	111.1500	120.9800	111.1500	120.9800	+12.019%	15	782	+37.667%
2025-09-19	107.7700	108.0000	107.5500	108.0000	+2.906%	7	784	+54.213%
2025-09-18	104.9500	104.9500	104.9500	104.9500	+0.604%	1	783	+58.695%
2025-09-16	103.2500	106.6200	103.2500	104.3200	+0.841%	14	783	+59.653%
2025-09-15	103.4500	103.4500	103.4500	103.4500	+3.398%	5	772	+60.996%
2025-09-12	98.9700	100.4800	98.9700	100.0500	+3.894%	19	772	+66.467%
2025-09-11	94.8500	96.4700	94.8500	96.3000	+2.392%	7	766	+72.949%
2025-09-10	96.3000	96.3000	93.4000	94.0500	-5.950%	20	765	+77.087%
2025-09-09	102.0000	102.0000	99.9500	100.0000	-3.521%	13	753	+66.550%
2025-09-08	104.4000	104.4000	103.5000	103.6500	-1.520%	25	753	+60.685%
2025-09-04	103.0000	105.2500	103.0000	105.2500	+1.691%	13	753	+58.242%
2025-09-03	102.1500	103.5000	102.1500	103.5000	+6.756%	39	763	+60.918%
2025-09-02	96.9500	96.9500	96.9500	96.9500	-1.783%	1	733	+71.790%
2025-08-29	99.0000	99.0000	98.0300	98.7100	-0.544%	3	735	+68.727%
2025-08-28	97.1000	99.2500	97.1000	99.2500	+3.192%	8	735	+67.809%
2025-08-27	96.1800	96.1800	96.1800	96.1800	+1.778%	1	742	+73.165%
2025-08-26	91.7000	94.5000	91.7000	94.5000	-0.442%	5	743	+76.243%
2025-08-25	94.9200	94.9200	94.9200	94.9200	-0.242%	1	744	+75.464%
2025-08-22	93.7500	95.1500	93.7500	95.1500	+3.368%	3	744	+75.039%
2025-08-21	91.6500	92.3500	91.6500	92.0500	-0.968%	3	746	+80.934%
2025-08-20	95.0000	95.0000	92.9500	92.9500	-5.394%	5	746	+79.182%
2025-08-19	97.9000	98.2500	97.8500	98.2500	+0.255%	3	746	+69.517%
2025-08-18	98.0300	98.0300	98.0000	98.0000	-0.810%	2	748	+69.949%
2025-08-14	98.5500	98.8000	98.5500	98.8000	+0.061%	10	748	+68.573%
2025-08-13	97.5000	98.7400	97.5000	98.7400	+1.689%	15	748	+68.675%
2025-08-12	95.0000	97.1000	95.0000	97.1000	+2.534%	18	753	+71.524%
2025-08-11	93.9500	96.0000	93.6100	94.7000	-1.303%	92	754	+75.871%
2025-08-08	86.5800	97.1000	86.5800	95.9500	+9.595%	47	689	+73.580%
2025-08-07	85.5500	87.6100	85.3500	87.5500	+5.609%	19	692	+90.234%
2025-08-06	76.0000	83.0000	76.0000	82.9000	+14.345%	33	697	+100.905%
2025-08-05	73.2000	74.1500	72.5000	72.5000	+0.694%	42	692	+129.724%
2025-08-04	75.0000	75.8000	72.0000	72.0000	-0.346%	20	698	+131.319%
2025-08-01	79.8500	79.8500	72.0000	72.2500	-7.074%	37	689	+130.519%
2025-07-31	78.2500	78.7500	77.7500	77.7500	+0.323%	52	662	+114.212%
2025-07-30	79.6500	79.6500	77.5000	77.5000	-3.846%	41	655	+114.903%
2025-07-29	80.6000	80.6000	80.6000	80.6000	-3.241%	1	645	+106.638%
2025-07-28	82.8800	83.3000	82.8800	83.3000	+0.144%	4	644	+99.940%
2025-07-25	82.7500	83.3500	82.7500	83.1800	-0.383%	12	642	+100.228%
2025-07-24	83.7000	83.8000	83.5000	83.5000	+1.643%	16	632	+99.461%
2025-07-23	83.5000	83.5000	82.0000	82.1500	-0.581%	12	620	+102.739%
2025-07-22	82.3000	82.6300	82.3000	82.6300	-0.085%	11	627	+101.561%
2025-07-21	82.5500	82.7000	82.5500	82.7000	+3.673%	47	617	+101.391%
2025-07-18	80.2500	80.2500	79.7700	79.7700	+0.593%	9	571	+108.788%
2025-07-14	79.8500	79.8500	78.0800	79.3000	-2.159%	131	564	+110.025%
2025-07-11	80.5000	81.0500	80.5000	81.0500	-1.995%	4	625	+105.490%
2025-07-10	83.0000	83.0000	82.7000	82.7000	+2.669%	18	628	+101.391%
2025-07-09	80.0000	80.5500	78.0900	80.5500	-0.983%	21	614	+106.766%
2025-07-08	79.5000	81.3500	79.5000	81.3500	+1.561%	3	614	+104.733%
2025-07-07	83.3000	83.3000	80.1000	80.1000	-4.643%	16	612	+107.928%
2025-07-03	83.5500	84.2200	83.5500	84.0000	+1.757%	15	606	+98.274%
2025-07-02	81.8000	83.1000	81.5600	82.5500	+3.967%	28	606	+101.757%
2025-07-01	79.8000	79.9200	79.0900	79.4000	+2.320%	17	604	+109.761%
2025-06-30	72.9000	77.6000	72.2500	77.6000	+5.578%	42	597	+114.626%
2025-06-27	73.8100	73.8100	73.5000	73.5000	+0.754%	8	579	+126.599%
2025-06-26	72.3000	72.9500	72.3000	72.9500	-0.708%	12	572	+128.307%
2025-06-25	74.9200	74.9200	73.4700	73.4700	+0.782%	5	562	+126.691%
2025-06-24	74.6500	74.6500	72.9000	72.9000	-0.843%	72	559	+128.464%
2025-06-23	74.5000	74.5000	73.5200	73.5200	+0.041%	21	488	+126.537%
2025-06-20	73.6000	73.6000	71.9100	73.4900	+4.404%	88	487	+126.629%
2025-06-18	70.0000	70.5000	70.0000	70.3900	0.000%	6	449	+136.610%
2025-06-17	72.2500	72.3500	70.3900	70.3900	-2.032%	21	449	+136.610%
2025-06-16	73.0000	73.0000	71.8500	71.8500	+1.197%	35	437	+131.802%
2025-06-13	72.8500	73.0000	71.0000	71.0000	-2.740%	54	402	+134.577%
2025-06-12	72.5000	73.5500	72.5000	73.0000	-0.369%	4	402	+128.151%
2025-06-11	76.3000	76.7700	73.2700	73.2700	-5.762%	26	399	+127.310%
2025-06-10	77.7500	77.7500	77.7500	77.7500	+1.780%	2	379	+114.212%
2025-06-09	78.9500	78.9500	75.1500	76.3900	-2.997%	17	377	+118.026%
2025-06-06	78.0000	78.7500	78.0000	78.7500	+4.721%	4	361	+111.492%
2025-06-05	76.3000	78.0000	75.2000	75.2000	-2.338%	7	360	+121.476%
2025-06-03	76.5500	77.0800	76.5500	77.0000	+2.326%	6	361	+116.299%
2025-06-02	75.2500	75.2500	75.2500	75.2500	+0.467%	4	356	+121.329%
2025-05-29	76.0000	76.0000	74.9000	74.9000	-0.900%	3	356	+122.363%
2025-05-28	75.8000	75.8000	75.5800	75.5800	+0.345%	5	356	+120.363%
2025-05-27	73.4000	75.3200	73.4000	75.3200	+5.861%	6	352	+121.123%
2025-05-23	70.4000	72.6000	70.4000	71.1500	-7.115%	42	335	+134.083%
2025-05-22	76.6500	77.2500	76.6000	76.6000	-3.950%	6	335	+117.428%
2025-05-21	79.2000	80.0000	79.2000	79.7500	-1.543%	31	330	+108.840%
2025-05-20	81.0500	81.0500	81.0000	81.0000	-1.639%	6	305	+105.617%
2025-05-19	80.4000	82.3500	80.4000	82.3500	-2.878%	10	299	+102.247%
2025-05-16	84.7900	84.7900	84.7900	84.7900	-0.106%	6	294	+96.426%
2025-05-15	83.5300	84.8800	83.5300	84.8800	-0.551%	4	291	+96.218%
2025-05-14	86.0000	86.0000	85.0000	85.3500	+1.090%	9	288	+95.138%
2025-05-13	84.4300	84.4300	84.4300	84.4300	+0.512%	1	282	+97.264%
2025-05-12	82.5500	84.0000	81.3000	84.0000	+15.068%	14	282	+98.274%
2025-05-08	73.0000	73.0000	73.0000	73.0000	+3.620%	1	282	+128.151%
2025-05-07	71.0000	71.5500	70.4500	70.4500	-4.772%	8	282	+136.409%
2025-05-06	70.9000	73.9800	70.9000	73.9800	+0.722%	14	277	+125.128%
2025-05-05	74.9800	74.9800	73.3100	73.4500	-6.134%	32	263	+126.753%
2025-05-02	79.1500	79.1500	78.2500	78.2500	-7.833%	4	252	+112.843%
2025-05-01	84.9000	84.9000	84.9000	84.9000	-0.118%	1	251	+96.172%
2025-04-30	85.0000	85.0000	85.0000	85.0000	+2.657%	10	251	+95.941%
2025-04-28	82.4200	82.8500	80.8000	82.8000	+0.620%	5	251	+101.147%
2025-04-25	82.1500	82.2900	79.7600	82.2900	+1.218%	38	248	+102.394%
2025-04-24	80.1000	81.3000	80.1000	81.3000	+3.238%	3	247	+104.859%
2025-04-23	81.5000	81.5000	78.2200	78.7500	+6.347%	39	246	+111.492%
2025-04-22	74.0500	74.0500	74.0500	74.0500	+9.493%	1	209	+124.916%
2025-04-21	67.5500	68.5600	67.5500	67.6300	-7.986%	23	208	+146.266%
2025-04-17	73.5000	73.5000	73.5000	73.5000	+3.740%	1	191	+126.599%
2025-04-16	73.1000	73.3500	70.8500	70.8500	-8.225%	3	191	+135.074%
2025-04-15	77.7500	77.7500	77.2000	77.2000	-5.101%	3	189	+115.738%
2025-04-14	84.0000	84.0000	81.3500	81.3500	+9.415%	4	187	+104.733%
2025-04-11	67.0000	75.2000	67.0000	74.3500	+11.302%	24	186	+124.008%
2025-04-10	65.0000	66.8000	64.0000	66.8000	-10.933%	8	174	+149.326%
2025-04-09	56.0000	75.0000	56.0000	75.0000	+44.231%	20	171	+122.067%
2025-04-08	64.6000	64.6000	52.0000	52.0000	-14.474%	69	162	+220.288%
2025-04-07	57.5500	60.8000	56.9800	60.8000	-9.551%	78	148	+173.931%
2025-04-04	72.7500	72.7500	66.1300	67.2200	-12.188%	78	92	+147.769%
2025-04-03	76.4000	79.6800	76.4000	76.5500	-20.136%	31	64	+117.570%
2025-04-02	94.7000	95.8500	94.7000	95.8500	+3.175%	2	52	+73.761%
2025-04-01	89.5000	92.9000	89.5000	92.9000	+3.452%	24	50	+79.279%
2025-03-31	88.4600	89.8000	88.4600	89.8000	+0.358%	2	27	+85.468%
2025-03-28	91.5000	91.5000	89.4800	89.4800	-2.591%	4	27	+86.131%
2025-03-26	92.7500	92.7900	91.8600	91.8600	-1.013%	3	26	+81.309%
2025-03-25	92.8000	92.8000	92.8000	92.8000	+8.538%	1	24	+79.472%
2025-03-21	85.9000	86.0000	85.5000	85.5000	-1.441%	8	23	+94.795%
2025-03-20	87.5500	88.2000	86.7500	86.7500	-0.390%	7	22	+91.988%
2025-03-19	88.1600	88.1600	87.0900	87.0900	+2.688%	2	15	+91.239%
2025-03-18	86.8200	86.8200	84.8100	84.8100	+0.189%	4	14	+96.380%
2025-03-17	85.8500	85.8500	83.9500	84.6500	-2.589%	10	11	+96.751%
2025-03-14	85.0000	87.3400	85.0000	86.9000	+0.058%	16	8	+91.657%
2025-03-13	88.5000	88.5000	86.8500	86.8500	0.000%	6	0	+91.767%