Dark

AAPL20271217C165
AAPL Dec 17 2027 165.00 Call (AAPL271217C00165000)
option OPRA

EOD

Aug 10, 2026

151.95-0.485%(-0.74)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	151.9000	151.9500	151.9000	151.9500	-0.485%	20	266	0.000%
2026-08-03	152.6900	152.6900	152.6900	152.6900	-10.708%	1	266	-0.485%
2026-07-22	171.0000	171.0000	171.0000	171.0000	-3.045%	1	266	-11.140%
2026-07-16	176.3700	176.3700	176.3700	176.3700	+11.988%	1	267	-13.846%
2026-07-08	157.4900	157.4900	157.4900	157.4900	+17.530%	1	267	-3.518%
2026-06-30	134.0000	134.0000	134.0000	134.0000	+6.349%	1	268	+13.396%
2026-06-26	126.0000	126.0000	126.0000	126.0000	-12.694%	1	268	+20.595%
2026-06-24	144.3200	144.3200	144.3200	144.3200	-1.823%	5	269	+5.287%
2026-06-22	147.0000	147.0000	147.0000	147.0000	+2.090%	19	269	+3.367%
2026-06-15	143.9900	143.9900	143.9900	143.9900	-9.126%	1	269	+5.528%
2026-06-04	158.4500	158.4500	158.4500	158.4500	+0.571%	1	269	-4.102%
2026-05-26	157.7300	157.7300	157.5500	157.5500	+8.282%	10	269	-3.554%
2026-05-15	145.5000	145.5000	145.5000	145.5000	-0.886%	1	279	+4.433%
2026-05-14	146.8000	146.8000	146.8000	146.8000	+0.548%	2	280	+3.508%
2026-05-13	144.8000	146.0000	144.8000	146.0000	+16.261%	14	295	+4.075%
2026-05-04	125.5800	125.5800	125.5800	125.5800	-2.990%	5	295	+20.999%
2026-05-01	134.6000	134.6000	129.4500	129.4500	+4.988%	2	294	+17.381%
2026-04-23	123.3000	123.3000	123.3000	123.3000	+21.862%	1	294	+23.236%
2026-03-20	101.6400	101.6400	101.1800	101.1800	-4.529%	10	294	+50.178%
2026-03-17	105.9800	105.9800	105.9800	105.9800	-1.916%	57	303	+43.376%
2026-03-12	107.2000	108.0500	107.2000	108.0500	-0.506%	61	360	+40.629%
2026-03-06	108.6000	108.6000	108.6000	108.6000	-5.153%	1	420	+39.917%
2026-03-02	114.5000	114.5000	114.5000	114.5000	-6.339%	3	421	+32.707%
2026-02-26	123.6300	123.6300	122.2500	122.2500	-0.220%	4	421	+24.294%
2026-02-24	122.5200	122.5200	122.5200	122.5200	+3.045%	1	421	+24.021%
2026-02-23	117.3000	118.9000	117.3000	118.9000	+3.078%	61	421	+27.796%
2026-02-20	115.3500	115.3500	115.3500	115.3500	+4.959%	9	360	+31.730%
2026-02-13	109.9000	109.9000	109.9000	109.9000	-10.029%	1	370	+38.262%
2026-02-09	122.1000	122.2000	122.1000	122.1500	+3.993%	40	370	+24.396%
2026-02-02	115.1600	117.4600	115.1600	117.4600	+10.270%	2	350	+29.363%
2026-01-28	106.6700	106.8500	106.5200	106.5200	+7.357%	12	351	+42.649%
2026-01-20	103.7000	103.7000	99.2200	99.2200	-8.164%	4	361	+53.145%
2026-01-16	108.0400	108.0400	108.0400	108.0400	-3.233%	1	364	+40.642%
2026-01-15	111.8300	111.8300	111.6500	111.6500	+2.384%	4	364	+36.095%
2026-01-14	109.0500	109.0500	109.0500	109.0500	-2.851%	2	367	+39.340%
2026-01-12	111.9500	112.2500	111.8100	112.2500	+0.492%	5	369	+35.367%
2026-01-09	108.6500	111.7000	108.6500	111.7000	-9.890%	5	368	+36.034%
2025-12-29	123.9600	123.9600	123.9600	123.9600	-1.227%	1	372	+22.580%
2025-12-16	125.2600	125.5000	125.2600	125.5000	-0.712%	2	372	+21.076%
2025-12-15	126.3200	126.4000	126.3200	126.4000	-1.726%	2	372	+20.214%
2025-12-10	128.6200	128.6200	128.6200	128.6200	+0.429%	1	372	+18.139%
2025-12-08	128.0700	128.0700	128.0700	128.0700	-2.955%	8	373	+18.646%
2025-12-04	131.8500	131.9700	131.8500	131.9700	-4.057%	2	365	+15.140%
2025-12-03	137.5500	137.5500	137.5500	137.5500	+11.377%	1	366	+10.469%
2025-11-21	122.7900	123.5100	122.7900	123.5000	+1.113%	14	365	+23.036%
2025-11-17	122.1400	122.1400	122.1400	122.1400	-3.447%	1	366	+24.406%
2025-11-14	126.5000	126.5000	126.5000	126.5000	+5.461%	1	366	+20.119%
2025-11-03	119.9500	119.9500	119.9500	119.9500	-3.500%	3	363	+26.678%
2025-10-30	124.3000	124.3000	124.3000	124.3000	+9.525%	1	363	+22.245%
2025-10-24	113.4900	113.4900	113.4900	113.4900	+1.330%	3	364	+33.888%
2025-10-20	112.0000	112.0000	112.0000	112.0000	+8.025%	1	364	+35.670%
2025-10-15	104.6000	104.6000	103.6800	103.6800	-2.885%	2	364	+46.557%
2025-10-09	106.7600	106.7600	106.7600	106.7600	-4.165%	1	363	+42.329%
2025-10-03	111.4000	111.4000	111.4000	111.4000	+3.292%	1	364	+36.400%
2025-09-29	107.8500	107.8500	107.8500	107.8500	-0.148%	1	364	+40.890%
2025-09-26	108.0100	108.0100	108.0100	108.0100	+0.709%	3	364	+40.681%
2025-09-25	107.2500	107.2500	107.2500	107.2500	+2.007%	1	361	+41.678%
2025-09-24	105.1400	105.1400	105.1400	105.1400	-0.577%	1	360	+44.522%
2025-09-22	103.0500	105.7500	103.0500	105.7500	+5.994%	3	359	+43.688%
2025-09-19	99.5400	99.7700	99.5400	99.7700	+8.210%	2	359	+52.300%
2025-09-18	92.2000	92.2000	92.2000	92.2000	-1.810%	6	359	+64.805%
2025-09-17	93.9000	93.9000	93.9000	93.9000	+0.708%	2	365	+61.821%
2025-09-16	93.0000	93.2400	93.0000	93.2400	+5.237%	3	365	+62.967%
2025-09-12	86.0500	89.4500	86.0500	88.6000	+7.917%	4	362	+71.501%
2025-09-10	81.9500	82.3000	81.9500	82.1000	-7.169%	36	361	+85.079%
2025-09-09	88.4400	88.4400	88.4400	88.4400	-2.920%	1	356	+71.811%
2025-09-08	93.4000	93.4000	91.1000	91.1000	-1.193%	15	356	+66.795%
2025-09-05	92.2000	92.2000	92.2000	92.2000	-0.561%	1	349	+64.805%
2025-09-04	92.7200	92.7200	92.7200	92.7200	+2.725%	1	349	+63.881%
2025-09-03	90.2600	90.2600	90.2600	90.2600	+1.989%	1	348	+68.347%
2025-08-29	88.5000	88.5000	88.5000	88.5000	+4.093%	1	348	+71.695%
2025-08-27	85.0100	85.0200	85.0100	85.0200	+1.275%	8	348	+78.723%
2025-08-25	83.9500	83.9500	83.9500	83.9500	+1.145%	1	340	+81.001%
2025-08-22	83.2100	83.2100	83.0000	83.0000	+0.121%	10	340	+83.072%
2025-08-20	82.0000	82.9000	82.0000	82.9000	-5.473%	4	332	+83.293%
2025-08-14	87.7000	87.7000	87.7000	87.7000	-0.904%	1	332	+73.261%
2025-08-13	88.2500	88.5000	88.2500	88.5000	+6.115%	2	332	+71.695%
2025-08-11	84.1000	84.1000	83.4000	83.4000	-1.302%	43	332	+82.194%
2025-08-08	79.5500	84.5000	79.5500	84.5000	+9.669%	7	297	+79.822%
2025-08-07	75.8000	77.0500	75.5000	77.0500	+12.236%	7	297	+97.210%
2025-08-06	67.7500	68.6500	67.7500	68.6500	+7.349%	2	297	+121.340%
2025-08-05	63.9500	63.9500	63.9500	63.9500	+2.484%	9	298	+137.608%
2025-08-01	63.6500	63.6500	62.4000	62.4000	-7.897%	6	289	+143.510%
2025-07-31	67.7500	67.7500	67.7500	67.7500	-1.897%	1	293	+124.280%
2025-07-30	69.0600	69.0600	69.0600	69.0600	-1.484%	1	293	+120.026%
2025-07-29	70.5300	70.5300	68.6000	70.1000	-2.300%	9	293	+116.762%
2025-07-28	72.0600	72.0600	71.7500	71.7500	0.000%	2	287	+111.777%
2025-07-25	71.8200	71.8200	71.7500	71.7500	+0.350%	2	287	+111.777%
2025-07-15	69.7400	71.5000	69.1000	71.5000	+4.151%	5	287	+112.517%
2025-07-14	68.6500	68.6500	68.6500	68.6500	-3.986%	1	287	+121.340%
2025-07-10	71.5000	71.5000	71.5000	71.5000	+2.289%	2	287	+112.517%
2025-07-09	67.8500	69.9000	67.8500	69.9000	-0.781%	3	289	+117.382%
2025-07-08	69.0000	70.4500	69.0000	70.4500	+0.614%	7	289	+115.685%
2025-07-07	70.5000	70.5000	70.0200	70.0200	-4.540%	7	288	+117.009%
2025-07-03	73.9100	73.9100	73.3500	73.3500	+1.103%	6	285	+107.157%
2025-07-02	72.5500	72.5500	72.5500	72.5500	+5.912%	1	285	+109.442%
2025-07-01	69.4100	69.4100	67.9000	68.5000	+2.791%	17	286	+121.825%
2025-06-30	62.7000	66.6400	62.0000	66.6400	+5.527%	10	286	+128.016%
2025-06-27	63.1500	63.1500	63.1500	63.1500	-1.712%	15	285	+140.618%
2025-06-25	64.5500	64.5500	64.2500	64.2500	+2.244%	6	285	+136.498%
2025-06-24	63.0000	64.1900	62.8400	62.8400	+0.303%	8	285	+141.805%
2025-06-16	62.7500	62.7500	62.6300	62.6500	+1.507%	10	286	+142.538%
2025-06-13	64.0500	64.0500	61.6000	61.7200	-2.264%	42	286	+146.192%
2025-06-12	63.1500	63.1500	63.1500	63.1500	-2.801%	3	288	+140.618%
2025-06-11	67.0500	67.0500	64.9700	64.9700	-0.885%	11	285	+133.877%
2025-06-09	65.5500	65.5500	65.5500	65.5500	-4.488%	1	285	+131.808%
2025-06-06	68.6300	68.6300	68.6300	68.6300	+4.859%	4	285	+121.405%
2025-06-05	66.5000	66.5000	65.4500	65.4500	-2.850%	11	283	+132.162%
2025-05-29	67.3700	67.3700	67.3700	67.3700	+2.029%	1	283	+125.545%
2025-05-28	65.5700	66.0300	65.5700	66.0300	+3.447%	15	283	+130.123%
2025-05-27	63.8300	63.8300	63.8300	63.8300	+3.452%	1	274	+138.054%
2025-05-23	62.5000	62.5000	61.7000	61.7000	-14.897%	200	202	+146.272%
2025-05-12	70.7500	72.5000	70.7500	72.5000	+13.654%	4	202	+109.586%
2025-05-09	63.7900	63.7900	63.7900	63.7900	+4.232%	2	200	+138.203%
2025-05-07	61.2000	61.2000	61.2000	61.2000	-3.026%	1	200	+148.284%
2025-05-06	63.1200	63.1200	63.1100	63.1100	-3.575%	60	201	+140.770%
2025-05-05	65.4500	65.4500	65.4500	65.4500	-3.962%	1	141	+132.162%
2025-05-02	69.0200	69.0200	68.1500	68.1500	-9.133%	24	141	+122.964%
2025-05-01	74.2300	75.0000	74.2300	75.0000	+6.686%	4	131	+102.600%
2025-04-30	70.3000	70.3000	70.3000	70.3000	-3.235%	14	132	+116.145%
2025-04-28	72.6500	72.6500	72.6500	72.6500	+1.965%	2	132	+109.153%
2025-04-25	71.5500	71.5500	70.5100	71.2500	+1.423%	20	132	+113.263%
2025-04-24	70.2500	70.2500	70.2500	70.2500	+1.298%	1	132	+116.299%
2025-04-23	70.2300	70.9900	69.3500	69.3500	+12.764%	7	132	+119.106%
2025-04-16	61.5000	61.5000	61.5000	61.5000	-9.466%	3	129	+147.073%
2025-04-15	67.8000	67.9300	66.3200	67.9300	-4.067%	67	129	+123.686%
2025-04-14	73.2000	73.2000	70.8100	70.8100	+6.802%	25	80	+114.588%
2025-04-11	66.5000	66.5000	66.3000	66.3000	+10.666%	8	66	+129.186%
2025-04-10	55.8000	59.9100	55.8000	59.9100	-6.376%	3	63	+153.630%
2025-04-09	45.9600	65.1500	45.9600	63.9900	+37.909%	14	65	+137.459%
2025-04-08	57.0000	57.0000	45.1800	46.4000	-7.772%	7	56	+227.478%
2025-04-07	52.0000	52.5000	49.5300	50.3100	-17.861%	38	52	+202.027%
2025-04-04	59.8300	62.4500	59.8300	61.2500	-8.623%	10	29	+148.082%
2025-04-03	68.6000	68.6000	67.0300	67.0300	-15.323%	11	29	+126.690%
2025-03-28	79.1600	79.1600	79.1600	79.1600	-2.272%	10	22	+91.953%
2025-03-24	81.0000	81.0000	81.0000	81.0000	+7.100%	2	17	+87.593%
2025-03-21	75.6300	75.6300	75.6300	75.6300	+0.907%	2	17	+100.912%
2025-03-20	75.9500	75.9500	74.9500	74.9500	-2.294%	8	16	+102.735%
2025-03-19	76.7100	76.7100	76.7100	76.7100	+3.676%	1	8	+98.084%
2025-03-17	75.5200	75.5200	73.9700	73.9900	-1.831%	4	7	+105.366%
2025-03-14	76.4000	76.4000	75.3700	75.3700	0.000%	6	3	+101.605%