Dark

AAPL20271217C160
AAPL Dec 17 2027 160.00 Call (AAPL271217C00160000)
option OPRA

EOD

Aug 12, 2026

152.10-2.625%(-4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	152.1000	152.1000	152.1000	152.1000	-2.625%	1	410	0.000%
2026-08-11	156.2000	156.2000	156.2000	156.2000	-0.096%	2	411	-2.625%
2026-08-10	156.3000	156.3500	156.3000	156.3500	+1.493%	2	413	-2.718%
2026-08-03	155.0000	155.0000	154.0500	154.0500	+0.032%	2	414	-1.266%
2026-07-31	154.0000	154.0000	154.0000	154.0000	-14.941%	1	416	-1.234%
2026-07-30	181.0500	181.0500	181.0500	181.0500	-4.756%	1	417	-15.990%
2026-07-28	190.0900	190.0900	190.0900	190.0900	+8.006%	1	418	-19.985%
2026-07-22	176.0000	176.0000	176.0000	176.0000	-1.068%	1	418	-13.580%
2026-07-20	177.9000	177.9000	177.9000	177.9000	-1.713%	1	419	-14.503%
2026-07-17	181.0000	181.0000	181.0000	181.0000	+9.531%	3	420	-15.967%
2026-07-08	165.2500	165.2500	165.2500	165.2500	+24.717%	1	420	-7.958%
2026-06-26	132.5000	132.5000	132.5000	132.5000	+2.238%	1	420	+14.792%
2026-06-25	129.0000	129.6000	129.0000	129.6000	-9.225%	2	419	+17.361%
2026-06-12	144.9000	144.9000	142.7700	142.7700	-0.418%	13	421	+6.535%
2026-06-09	143.3700	143.3700	143.3700	143.3700	-8.067%	3	420	+6.089%
2026-06-08	155.9500	155.9500	155.9500	155.9500	-3.818%	1	417	-2.469%
2026-06-05	162.2500	162.2500	162.1400	162.1400	-0.995%	2	417	-6.192%
2026-05-29	163.7700	163.7700	163.7700	163.7700	+2.152%	1	418	-7.126%
2026-05-22	160.3200	160.3200	160.3200	160.3200	+2.219%	1	418	-5.127%
2026-05-21	156.8400	156.8400	156.8400	156.8400	+1.738%	1	419	-3.022%
2026-05-15	154.1600	154.1600	154.1600	154.1600	+1.421%	10	419	-1.336%
2026-05-14	152.0000	152.0000	152.0000	152.0000	+4.972%	1	429	+0.066%
2026-05-08	144.8100	144.9500	144.8000	144.8000	+5.778%	11	429	+5.041%
2026-05-05	136.9200	136.9200	136.8900	136.8900	+2.925%	2	418	+11.111%
2026-05-01	133.0000	133.0000	133.0000	133.0000	+7.258%	1	419	+14.361%
2026-04-28	124.0000	124.0000	124.0000	124.0000	-2.015%	10	419	+22.661%
2026-04-22	126.5500	126.5500	126.5500	126.5500	+0.998%	4	419	+20.190%
2026-04-17	125.3000	125.3000	125.3000	125.3000	+11.032%	1	423	+21.389%
2026-04-14	113.0000	113.0000	112.8500	112.8500	-0.239%	3	423	+34.781%
2026-04-13	113.1200	113.1200	113.1200	113.1200	-0.989%	1	423	+34.459%
2026-04-08	112.6700	114.2500	112.6700	114.2500	+5.611%	11	423	+33.129%
2026-04-07	108.1800	108.1800	108.1800	108.1800	-1.583%	1	414	+40.599%
2026-03-25	109.9200	109.9200	109.9200	109.9200	+1.169%	84	413	+38.373%
2026-03-24	108.6500	108.6500	108.6500	108.6500	+2.820%	1	409	+39.991%
2026-03-20	105.6700	105.6700	105.6700	105.6700	-10.977%	1	409	+43.939%
2026-02-12	118.7000	118.7000	118.7000	118.7000	-9.042%	60	410	+28.138%
2026-02-11	130.5000	130.5000	130.5000	130.5000	+3.285%	60	412	+16.552%
2026-02-09	126.2000	126.3500	126.2000	126.3500	+2.349%	22	352	+20.380%
2026-02-02	121.7500	123.4500	121.7500	123.4500	+11.016%	4	341	+23.208%
2026-01-30	111.2000	111.2000	111.2000	111.2000	-2.242%	2	345	+36.781%
2026-01-29	113.7500	113.7500	113.7500	113.7500	-2.511%	4	345	+33.714%
2026-01-27	116.6800	116.6800	116.6800	116.6800	+11.955%	5	349	+30.357%
2026-01-23	104.2200	104.2200	104.2200	104.2200	-9.922%	1	344	+45.941%
2026-01-15	115.7000	115.7000	115.7000	115.7000	+0.766%	1	345	+31.461%
2026-01-14	114.8200	114.8200	114.8200	114.8200	-0.975%	1	346	+32.468%
2026-01-12	115.8500	115.9500	115.8500	115.9500	-7.329%	2	347	+31.177%
2026-01-02	125.1200	125.1200	125.1200	125.1200	-2.197%	1	346	+21.563%
2025-12-30	128.0200	128.0200	127.9300	127.9300	-4.316%	5	347	+18.893%
2025-12-08	133.4500	133.9000	133.4500	133.7000	-1.212%	15	352	+13.762%
2025-11-26	135.3400	135.3400	135.3400	135.3400	+6.567%	8	354	+12.384%
2025-11-21	126.7100	127.2000	126.7100	127.0000	-0.556%	80	354	+19.764%
2025-11-06	127.7100	127.7100	127.7100	127.7100	+2.496%	1	351	+19.098%
2025-11-03	124.6000	124.6000	124.6000	124.6000	-0.320%	15	346	+22.071%
2025-10-29	125.0000	125.0000	125.0000	125.0000	+0.096%	1	346	+21.680%
2025-10-28	124.8800	124.8800	124.8800	124.8800	+4.633%	15	347	+21.797%
2025-10-24	119.3500	119.3500	119.3500	119.3500	+3.280%	1	362	+27.440%
2025-10-23	115.5600	115.5600	115.5600	115.5600	-3.948%	1	363	+31.620%
2025-10-21	120.3100	120.3100	120.3100	120.3100	-0.075%	1	363	+26.423%
2025-10-20	119.9900	120.4000	119.9900	120.4000	+15.160%	5	364	+26.329%
2025-10-16	105.1500	105.1500	104.5500	104.5500	-2.043%	2	368	+45.481%
2025-10-13	106.7000	106.7300	106.7000	106.7300	+2.586%	49	368	+42.509%
2025-10-10	104.0400	104.0400	104.0400	104.0400	-8.992%	4	402	+46.194%
2025-10-08	114.3200	114.3200	114.3200	114.3200	+1.573%	1	406	+33.048%
2025-10-07	112.5500	112.5500	112.5500	112.5500	-1.574%	1	407	+35.140%
2025-10-02	111.8000	114.3500	111.8000	114.3500	+0.749%	51	407	+33.013%
2025-10-01	113.5000	113.5000	113.5000	113.5000	+2.252%	5	358	+34.009%
2025-09-30	112.3000	112.3000	110.9000	111.0000	-0.716%	17	363	+37.027%
2025-09-29	111.8000	111.8000	111.8000	111.8000	-1.237%	1	363	+36.047%
2025-09-26	113.5000	113.5000	112.4100	113.2000	+0.444%	4	362	+34.364%
2025-09-25	110.0000	112.7000	110.0000	112.7000	+3.290%	8	363	+34.960%
2025-09-24	109.1100	109.1100	109.1100	109.1100	-3.442%	1	370	+39.401%
2025-09-23	113.0000	113.0000	113.0000	113.0000	+0.713%	1	371	+34.602%
2025-09-22	110.4000	112.2000	110.4000	112.2000	+9.570%	5	372	+35.561%
2025-09-19	102.4000	102.4000	102.4000	102.4000	+6.246%	5	372	+48.535%
2025-09-16	98.7600	98.7600	96.3300	96.3800	+4.704%	7	372	+57.813%
2025-09-12	88.0500	92.7400	88.0500	92.0500	+3.660%	44	372	+65.236%
2025-09-11	88.3300	88.8000	88.3300	88.8000	+2.992%	4	331	+71.284%
2025-09-10	88.5500	88.5500	85.4000	86.2200	-8.169%	10	330	+76.409%
2025-09-09	93.8900	93.8900	93.8900	93.8900	-2.503%	2	328	+61.998%
2025-09-08	96.3500	96.3500	96.3000	96.3000	-2.234%	2	330	+57.944%
2025-09-05	98.0000	98.5000	98.0000	98.5000	+3.575%	2	330	+54.416%
2025-09-03	94.8000	95.1000	94.4300	95.1000	+9.879%	13	330	+59.937%
2025-08-22	86.7400	86.7400	86.5500	86.5500	+1.824%	10	328	+75.737%
2025-08-21	85.0000	85.0000	85.0000	85.0000	-1.163%	2	326	+78.941%
2025-08-20	89.3500	89.3500	86.0000	86.0000	-4.391%	3	326	+76.860%
2025-08-18	89.9500	89.9500	89.9500	89.9500	-1.962%	1	326	+69.094%
2025-08-13	91.0000	91.9000	91.0000	91.7500	+2.571%	17	326	+65.777%
2025-08-12	89.4500	89.4500	89.4500	89.4500	+3.410%	2	327	+70.039%
2025-08-11	85.6000	86.5000	85.6000	86.5000	-2.414%	2	329	+75.838%
2025-08-08	83.9000	88.6400	83.9000	88.6400	+10.510%	6	328	+71.593%
2025-08-07	78.4000	80.2100	78.4000	80.2100	+6.379%	2	325	+89.627%
2025-08-06	69.3500	75.4000	69.3500	75.4000	+14.416%	4	325	+101.724%
2025-08-05	66.4700	66.4700	65.9000	65.9000	+1.698%	11	324	+130.804%
2025-08-04	68.0900	68.0900	64.8000	64.8000	-1.295%	6	324	+134.722%
2025-08-01	66.6300	66.6300	65.4000	65.6500	-7.574%	5	318	+131.683%
2025-07-31	71.2700	71.2700	71.0000	71.0300	+0.042%	35	316	+114.135%
2025-07-30	72.1000	72.1000	71.0000	71.0000	-3.794%	3	325	+114.225%
2025-07-29	75.7500	75.7500	73.8000	73.8000	-2.355%	92	323	+106.098%
2025-07-28	74.9000	75.5800	74.9000	75.5800	+0.773%	5	303	+101.244%
2025-07-22	74.8000	75.0000	74.8000	75.0000	-0.781%	3	302	+102.800%
2025-07-21	74.4600	76.4700	74.4600	75.5900	+2.690%	7	303	+101.217%
2025-07-18	73.6100	73.6100	73.6100	73.6100	+0.711%	1	303	+106.630%
2025-07-17	73.3500	73.3500	73.0900	73.0900	+0.398%	2	302	+108.100%
2025-07-16	73.8000	73.8000	72.8000	72.8000	-1.154%	3	302	+108.929%
2025-07-15	73.1300	73.6500	73.1300	73.6500	+2.834%	3	303	+106.517%
2025-07-14	71.6200	71.6200	71.6200	71.6200	-3.269%	5	303	+112.371%
2025-07-11	73.1200	74.3400	73.1200	74.0400	-1.451%	3	302	+105.429%
2025-07-10	72.8600	75.1300	72.8600	75.1300	+1.802%	2	302	+102.449%
2025-07-08	73.8000	73.8000	73.8000	73.8000	+0.545%	1	302	+106.098%
2025-07-07	73.4000	73.4000	73.4000	73.4000	-5.045%	2	301	+107.221%
2025-07-03	75.5400	77.3000	75.5400	77.3000	+3.108%	3	304	+96.766%
2025-07-02	74.2000	76.0500	74.2000	74.9700	+4.342%	9	304	+102.881%
2025-07-01	73.6000	73.6000	71.8500	71.8500	+9.444%	3	305	+111.691%
2025-06-30	65.6500	65.6500	65.6500	65.6500	-2.161%	1	307	+131.683%
2025-06-27	67.0700	67.1000	67.0700	67.1000	+0.978%	2	307	+126.677%
2025-06-26	65.7500	66.4500	65.6600	66.4500	-0.345%	7	308	+128.894%
2025-06-25	66.6800	66.6800	66.6800	66.6800	+0.467%	1	307	+128.104%
2025-06-24	67.1800	67.5200	66.3700	66.3700	-1.630%	17	307	+129.170%
2025-06-23	67.5700	67.5700	67.4700	67.4700	+1.688%	2	301	+125.434%
2025-06-20	67.2600	67.2600	66.2000	66.3500	+2.916%	14	299	+129.239%
2025-06-18	64.0000	64.4700	64.0000	64.4700	+0.202%	7	297	+135.924%
2025-06-17	65.5500	65.5500	64.3400	64.3400	-2.589%	3	297	+136.400%
2025-06-16	66.0000	66.0500	65.8500	66.0500	-0.015%	4	294	+130.280%
2025-06-13	66.3500	66.3500	65.5000	66.0600	-0.211%	62	293	+130.245%
2025-06-12	66.3300	66.3300	66.2000	66.2000	-0.779%	5	263	+129.758%
2025-06-11	69.9000	69.9000	66.7200	66.7200	-5.092%	5	266	+127.968%
2025-06-10	70.3500	70.3500	69.6500	70.3000	+2.329%	15	264	+116.358%
2025-06-09	72.1000	72.1000	68.7000	68.7000	-4.517%	2	276	+121.397%
2025-06-06	70.0500	71.9500	70.0500	71.9500	+2.712%	12	276	+111.397%
2025-06-05	69.9200	70.0500	69.9000	70.0500	-0.511%	5	276	+117.131%
2025-06-04	71.1000	71.1000	70.4100	70.4100	-0.663%	16	264	+116.020%
2025-06-03	70.4000	70.8800	70.4000	70.8800	+5.319%	2	264	+114.588%
2025-05-29	70.1800	70.1800	67.3000	67.3000	-2.308%	4	264	+126.003%
2025-05-28	68.8000	68.8900	68.8000	68.8900	+0.423%	25	264	+120.787%
2025-05-27	67.0500	68.6000	67.0500	68.6000	+5.538%	10	271	+121.720%
2025-05-23	65.0700	65.9200	65.0000	65.0000	-7.302%	74	246	+134.000%
2025-05-22	69.5800	70.1200	68.9500	70.1200	+0.603%	21	246	+116.914%
2025-05-21	73.7300	73.7300	69.7000	69.7000	-6.317%	25	246	+118.221%
2025-05-20	74.4000	74.4000	74.4000	74.4000	+3.133%	1	258	+104.435%
2025-05-19	72.1400	72.1400	72.1400	72.1400	-6.856%	21	258	+110.840%
2025-05-16	77.4500	77.4500	77.4500	77.4500	-2.579%	2	246	+96.385%
2025-05-14	78.5700	79.5000	78.5700	79.5000	+0.940%	2	246	+91.321%
2025-05-13	78.7600	78.7600	78.7600	78.7600	+2.954%	1	246	+93.118%
2025-05-12	75.1300	77.3300	75.1300	76.5000	+14.111%	16	245	+98.824%
2025-05-09	68.1000	68.1000	67.0400	67.0400	-1.412%	12	244	+126.879%
2025-05-08	68.0000	68.0000	68.0000	68.0000	+6.583%	1	239	+123.676%
2025-05-07	66.7900	66.7900	63.8000	63.8000	-4.276%	6	240	+138.401%
2025-05-06	67.0500	67.0500	66.6500	66.6500	-2.601%	5	236	+128.207%
2025-05-05	68.0500	68.4300	67.5000	68.4300	-3.620%	7	236	+122.271%
2025-05-02	72.0000	72.0000	70.0000	71.0000	-10.127%	36	234	+114.225%
2025-05-01	77.0000	79.0000	77.0000	79.0000	+5.333%	9	228	+92.532%
2025-04-29	75.0000	75.0000	75.0000	75.0000	-1.536%	2	225	+102.800%
2025-04-28	75.0700	76.5100	74.1500	76.1700	+2.173%	72	225	+99.685%
2025-04-25	74.4000	74.5500	74.4000	74.5500	-0.201%	4	200	+104.024%
2025-04-24	72.3300	74.9500	72.3300	74.7000	+3.248%	5	199	+103.614%
2025-04-23	72.5500	72.5500	72.3500	72.3500	+3.357%	5	198	+110.228%
2025-04-22	70.0000	70.0000	70.0000	70.0000	+12.903%	1	194	+117.286%
2025-04-21	61.4500	62.0000	61.4500	62.0000	-8.216%	2	194	+145.323%
2025-04-17	65.8200	67.5500	65.8200	67.5500	+1.123%	3	189	+125.167%
2025-04-16	66.8000	66.8000	66.8000	66.8000	-5.382%	1	189	+127.695%
2025-04-15	71.9000	71.9000	70.6000	70.6000	-5.324%	149	189	+115.439%
2025-04-14	83.9000	83.9000	73.5000	74.5700	+8.308%	3	110	+103.969%
2025-04-11	59.4500	68.8500	59.4500	68.8500	+12.188%	6	110	+120.915%
2025-04-10	61.0000	62.5200	59.7700	61.3700	+0.640%	28	108	+147.841%
2025-04-09	48.4800	64.6000	48.4800	60.9800	+24.908%	26	91	+149.426%
2025-04-08	57.5700	60.0000	47.1000	48.8200	-9.593%	54	77	+211.553%
2025-04-07	53.0000	56.9000	52.5000	54.0000	-9.850%	15	44	+181.667%
2025-04-04	66.9000	66.9000	59.9000	59.9000	-14.672%	14	40	+153.923%
2025-04-03	72.3800	72.6500	70.2000	70.2000	-18.029%	23	36	+116.667%
2025-04-01	85.6400	85.6400	85.6400	85.6400	-3.341%	1	32	+77.604%
2025-03-27	88.6000	88.6000	88.6000	88.6000	+2.015%	1	31	+71.670%
2025-03-26	87.0500	87.0500	86.8500	86.8500	-0.115%	2	31	+75.130%
2025-03-25	86.9500	86.9500	86.9500	86.9500	+2.547%	10	31	+74.928%
2025-03-24	84.7900	84.7900	84.7900	84.7900	+9.406%	1	21	+79.384%
2025-03-20	79.4800	79.4800	77.5000	77.5000	-3.451%	5	20	+96.258%
2025-03-19	80.2700	80.2700	80.2700	80.2700	+3.042%	1	16	+89.485%
2025-03-18	77.9000	77.9000	77.9000	77.9000	-2.356%	2	15	+95.250%
2025-03-17	80.2300	80.2300	79.7800	79.7800	+1.282%	2	13	+90.649%
2025-03-14	77.9800	78.7700	77.9000	78.7700	+1.508%	22	13	+93.094%
2025-03-13	79.0000	79.0000	77.6000	77.6000	0.000%	4	0	+96.005%