Dark

AAPL20271217C170
AAPL Dec 17 2027 170.00 Call (AAPL271217C00170000)
option OPRA

EOD

Jul 2, 2026

150.00+14.846%(+19.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	150.0000	150.0000	150.0000	150.0000	+14.846%	2	497	0.000%
2026-06-30	130.6100	130.6100	130.6100	130.6100	+6.015%	2	497	+14.846%
2026-06-26	123.6200	123.6200	123.2000	123.2000	-2.145%	3	497	+21.753%
2026-06-25	125.9000	125.9000	125.9000	125.9000	-10.993%	2	499	+19.142%
2026-06-22	141.4500	141.4500	141.4500	141.4500	-2.495%	1	499	+6.045%
2026-06-08	145.4000	145.4000	145.0700	145.0700	-7.030%	25	499	+3.398%
2026-06-05	156.2200	156.2200	156.0400	156.0400	+1.384%	18	521	-3.871%
2026-05-29	154.1500	154.1500	153.9100	153.9100	+11.030%	32	539	-2.540%
2026-05-12	138.6200	138.6200	138.6200	138.6200	+1.553%	4	570	+8.209%
2026-05-11	136.5000	136.5000	135.5000	136.5000	+0.110%	3	574	+9.890%
2026-05-08	136.3500	136.3500	136.3500	136.3500	+2.135%	5	574	+10.011%
2026-05-07	133.5000	133.5000	133.5000	133.5000	+13.617%	1	579	+12.360%
2026-04-30	117.5000	117.5000	117.5000	117.5000	+1.723%	200	579	+27.660%
2026-04-28	115.5100	115.5100	115.5100	115.5100	-2.892%	1	579	+29.859%
2026-04-22	118.9500	118.9500	118.9500	118.9500	+1.658%	1	580	+26.103%
2026-04-17	117.0100	117.0100	117.0100	117.0100	+8.847%	3	580	+28.194%
2026-04-14	107.5000	107.5000	107.5000	107.5000	+0.655%	1	577	+39.535%
2026-04-09	106.8000	106.8000	106.8000	106.8000	+8.980%	1	577	+40.449%
2026-04-07	98.0000	98.0000	98.0000	98.0000	-9.074%	60	576	+53.061%
2026-04-06	107.5500	107.7800	107.5500	107.7800	+5.151%	62	586	+39.172%
2026-04-02	102.5000	102.5000	102.5000	102.5000	-1.442%	1	537	+46.341%
2026-04-01	104.0000	104.0000	104.0000	104.0000	+1.217%	1	537	+44.231%
2026-03-27	102.7500	102.7500	102.7500	102.7500	+4.453%	1	537	+45.985%
2026-03-20	98.3700	98.3700	98.3700	98.3700	-5.676%	4	536	+52.486%
2026-03-12	104.0100	104.2900	104.0100	104.2900	-1.175%	31	536	+43.830%
2026-03-09	105.5300	105.5300	105.5200	105.5300	-9.803%	47	520	+42.140%
2026-02-27	117.0000	117.0000	117.0000	117.0000	-3.282%	2	567	+28.205%
2026-02-26	120.9700	120.9700	120.9700	120.9700	+1.655%	1	567	+23.998%
2026-02-24	119.0000	119.0000	119.0000	119.0000	+4.772%	1	567	+26.050%
2026-02-23	113.5800	113.5800	113.5800	113.5800	+0.852%	1	567	+32.066%
2026-02-12	112.6200	112.6200	112.6200	112.6200	-6.656%	20	568	+33.191%
2026-02-09	120.5000	120.6500	120.5000	120.6500	-3.387%	2	588	+24.327%
2026-02-06	124.8800	124.8800	124.8800	124.8800	+31.453%	1	587	+20.115%
2026-01-21	95.0000	95.0000	95.0000	95.0000	-1.196%	2	588	+57.895%
2026-01-20	96.2000	96.2000	96.1500	96.1500	-9.292%	8	590	+56.006%
2026-01-16	106.0000	106.0000	106.0000	106.0000	+1.145%	2	598	+41.509%
2026-01-14	104.8000	104.8000	104.8000	104.8000	-3.098%	47	598	+43.130%
2026-01-13	107.9000	108.1500	107.9000	108.1500	+0.046%	3	645	+38.696%
2026-01-12	108.1000	108.1000	108.1000	108.1000	+2.464%	1	648	+38.760%
2026-01-09	105.5000	105.5000	105.5000	105.5000	+0.754%	2	649	+42.180%
2026-01-08	104.2500	104.7100	104.2500	104.7100	-4.156%	101	647	+43.253%
2026-01-07	109.2500	109.2500	109.2500	109.2500	-4.959%	1	746	+37.300%
2026-01-05	115.5900	115.7100	114.9500	114.9500	-1.962%	11	746	+30.492%
2026-01-02	117.0500	117.2500	117.0500	117.2500	-1.661%	2	746	+27.932%
2025-12-31	119.2300	119.2300	119.2300	119.2300	+0.472%	10	756	+25.807%
2025-12-22	118.6700	118.6700	118.6700	118.6700	-0.603%	7	756	+26.401%
2025-12-18	119.3900	119.3900	119.3900	119.3900	-1.371%	9	749	+25.639%
2025-12-15	120.8300	121.0500	120.8300	121.0500	-5.178%	2	740	+23.916%
2025-12-04	127.7100	127.7200	127.6600	127.6600	-4.145%	4	740	+17.500%
2025-12-02	133.1800	133.1800	133.1800	133.1800	+2.604%	4	741	+12.630%
2025-12-01	126.1300	129.8000	126.1300	129.8000	+3.782%	8	743	+15.562%
2025-11-26	125.0700	125.0700	125.0700	125.0700	-0.311%	1	741	+19.933%
2025-11-25	125.4600	125.4600	125.4600	125.4600	+3.686%	3	741	+19.560%
2025-11-21	118.8200	121.0000	118.7500	121.0000	+2.979%	57	738	+23.967%
2025-11-17	117.5000	117.5000	117.5000	117.5000	-4.472%	4	733	+27.660%
2025-11-13	123.0000	123.0000	123.0000	123.0000	+5.761%	4	729	+21.951%
2025-11-07	119.9500	119.9500	116.3000	116.3000	-1.823%	2	729	+28.977%
2025-11-06	120.5000	120.5000	118.4600	118.4600	-0.579%	3	727	+26.625%
2025-11-03	119.1500	119.1500	119.1500	119.1500	-0.667%	3	726	+25.892%
2025-10-31	118.6500	120.0500	118.6500	119.9500	+1.575%	9	726	+25.052%
2025-10-29	118.0900	118.0900	118.0900	118.0900	+2.313%	48	718	+27.022%
2025-10-27	114.4000	115.4200	114.4000	115.4200	+2.641%	8	710	+29.960%
2025-10-21	112.4500	112.4500	112.4500	112.4500	+15.038%	1	710	+33.393%
2025-10-13	97.4000	97.7500	97.4000	97.7500	+2.345%	3	710	+53.453%
2025-10-10	97.1700	97.1700	95.5100	95.5100	-8.603%	5	710	+57.052%
2025-10-09	104.5000	104.5000	104.5000	104.5000	-2.745%	10	714	+43.541%
2025-10-08	106.5600	107.4500	106.5600	107.4500	+1.177%	2	714	+39.600%
2025-10-06	105.2300	106.2000	105.2300	106.2000	+2.184%	2	716	+41.243%
2025-09-29	103.9300	103.9300	103.9300	103.9300	-0.972%	4	716	+44.328%
2025-09-26	104.9500	104.9500	104.9500	104.9500	+1.499%	2	716	+42.925%
2025-09-25	102.8500	103.4000	102.8500	103.4000	-2.037%	2	718	+45.068%
2025-09-23	106.0000	106.0000	105.5500	105.5500	+10.063%	3	718	+42.113%
2025-09-19	96.0000	96.0000	95.9000	95.9000	+8.669%	5	718	+56.413%
2025-09-18	88.5000	88.5000	88.2500	88.2500	-1.955%	3	719	+69.972%
2025-09-16	89.7500	90.0200	89.7500	90.0100	+4.517%	4	719	+66.648%
2025-09-15	87.5200	87.5400	86.1000	86.1200	+1.677%	15	719	+74.176%
2025-09-12	84.7000	84.7000	84.7000	84.7000	+4.568%	2	712	+77.096%
2025-09-11	79.5900	81.0000	79.5000	81.0000	+3.316%	8	712	+85.185%
2025-09-10	80.0000	80.0000	78.3400	78.4000	-7.405%	66	711	+91.327%
2025-09-09	86.5100	88.4000	84.6700	84.6700	-4.111%	4	714	+77.158%
2025-09-08	89.6000	89.6000	88.3000	88.3000	-0.842%	12	712	+69.875%
2025-09-05	89.0000	89.0500	89.0000	89.0500	+11.021%	3	701	+68.445%
2025-09-02	80.2100	80.2100	80.2100	80.2100	-3.940%	2	701	+87.009%
2025-08-29	83.4000	83.5000	83.4000	83.5000	+2.731%	2	701	+79.641%
2025-08-27	81.0800	81.4100	81.0000	81.2800	+1.804%	5	701	+84.547%
2025-08-26	76.9400	79.9900	76.9400	79.8400	+0.592%	6	701	+87.876%
2025-08-25	80.5500	80.5500	79.2500	79.3700	-0.038%	3	702	+88.988%
2025-08-22	78.6500	79.4000	78.6500	79.4000	+2.452%	2	702	+88.917%
2025-08-21	77.5000	77.5000	77.5000	77.5000	-2.023%	1	702	+93.548%
2025-08-20	79.1000	79.1000	79.1000	79.1000	-3.595%	5	702	+89.633%
2025-08-19	82.5500	82.5500	82.0500	82.0500	-0.786%	2	702	+82.815%
2025-08-18	82.7000	82.7000	82.7000	82.7000	+0.255%	1	702	+81.378%
2025-08-15	82.4900	82.4900	82.4900	82.4900	-1.914%	3	703	+81.840%
2025-08-14	84.7000	84.7000	83.5000	84.1000	-0.532%	4	700	+78.359%
2025-08-13	82.8000	84.5500	82.8000	84.5500	+3.311%	6	699	+77.410%
2025-08-12	81.3000	81.8400	81.3000	81.8400	+2.428%	8	696	+83.284%
2025-08-11	78.2500	80.0000	78.2500	79.9000	-1.236%	16	696	+87.735%
2025-08-08	73.1500	81.6600	73.1500	80.9000	+10.974%	22	693	+85.414%
2025-08-07	72.0000	72.9000	71.0000	72.9000	+7.380%	3	686	+105.761%
2025-08-06	64.7000	68.5000	64.7000	67.8900	+15.814%	42	686	+120.946%
2025-08-05	59.4000	59.6600	58.6200	58.6200	-0.204%	5	688	+155.885%
2025-08-04	61.1000	61.8000	58.7400	58.7400	+0.393%	7	687	+155.363%
2025-08-01	67.0000	67.0000	58.5100	58.5100	-9.287%	32	686	+156.366%
2025-07-31	64.3000	64.7200	63.7000	64.5000	-0.769%	27	666	+132.558%
2025-07-30	65.4600	65.4600	65.0000	65.0000	-2.049%	9	656	+130.769%
2025-07-29	67.0000	67.0000	66.3600	66.3600	-2.769%	2	662	+126.040%
2025-07-25	68.6500	68.6500	68.2500	68.2500	-1.940%	6	661	+119.780%
2025-07-24	69.5000	69.6000	69.5000	69.6000	+0.505%	4	656	+115.517%
2025-07-23	67.7000	69.2500	67.6700	69.2500	+1.838%	7	656	+116.606%
2025-07-22	68.0000	68.0000	68.0000	68.0000	-0.657%	1	655	+120.588%
2025-07-21	67.6000	68.6000	67.6000	68.4500	+2.778%	4	655	+119.138%
2025-07-18	66.5500	66.6000	66.5500	66.6000	+0.528%	3	656	+125.225%
2025-07-16	67.0000	67.0000	66.1500	66.2500	+0.684%	11	653	+126.415%
2025-07-15	65.6000	65.8500	65.6000	65.8000	+0.689%	44	646	+127.964%
2025-07-14	64.6500	65.3500	64.6500	65.3500	-2.608%	3	602	+129.533%
2025-07-11	67.1000	67.1000	67.1000	67.1000	-1.584%	1	601	+123.547%
2025-07-10	68.8500	68.8500	68.1800	68.1800	+4.892%	2	601	+120.006%
2025-07-09	65.0000	65.0000	65.0000	65.0000	-2.985%	1	601	+130.769%
2025-07-08	67.0000	67.0000	67.0000	67.0000	+1.193%	1	601	+123.881%
2025-07-07	69.7000	69.7000	66.2100	66.2100	-6.018%	65	600	+126.552%
2025-07-03	69.9000	70.4500	69.9000	70.4500	+3.405%	2	596	+112.917%
2025-07-02	67.0500	69.1000	67.0500	68.1300	+4.815%	16	596	+120.167%
2025-07-01	64.5000	66.0000	64.5000	65.0000	+0.932%	10	593	+130.769%
2025-06-30	59.9000	64.4000	58.6500	64.4000	+5.921%	10	593	+132.919%
2025-06-27	61.0000	61.0000	60.8000	60.8000	+0.512%	2	593	+146.711%
2025-06-26	59.3500	60.4900	59.0700	60.4900	-0.592%	24	593	+147.975%
2025-06-25	60.8500	60.8500	60.8500	60.8500	+0.946%	1	572	+146.508%
2025-06-24	60.5000	60.7000	60.2800	60.2800	-1.584%	13	572	+148.839%
2025-06-23	61.4000	61.4000	61.2500	61.2500	+5.132%	2	571	+144.898%
2025-06-18	58.2600	58.2600	58.2600	58.2600	+0.017%	5	575	+157.467%
2025-06-17	59.4800	59.5500	58.2500	58.2500	-2.933%	3	575	+157.511%
2025-06-16	59.9500	60.0100	59.8300	60.0100	+2.669%	8	575	+149.958%
2025-06-13	60.1500	60.1500	58.4500	58.4500	-3.148%	100	575	+156.630%
2025-06-12	59.7000	60.5000	59.7000	60.3500	-1.902%	5	587	+148.550%
2025-06-11	61.5200	61.5200	61.5200	61.5200	-2.427%	2	587	+143.823%
2025-06-10	63.0500	63.0500	63.0500	63.0500	+0.478%	1	587	+137.906%
2025-06-09	65.3500	65.3500	62.7500	62.7500	-0.822%	2	586	+139.044%
2025-06-06	65.0200	65.0200	63.2700	63.2700	+1.720%	20	586	+137.079%
2025-06-05	63.8500	63.8500	62.2000	62.2000	-2.584%	5	588	+141.158%
2025-06-04	65.0000	66.0500	63.8500	63.8500	-0.078%	9	587	+134.926%
2025-06-03	63.0600	63.9000	63.0600	63.9000	+6.999%	3	587	+134.742%
2025-05-30	61.0000	61.0000	59.4000	59.7200	-3.646%	10	588	+151.172%
2025-05-29	61.5500	61.9800	61.5500	61.9800	-0.593%	3	590	+142.014%
2025-05-28	61.6500	62.3500	61.6500	62.3500	+0.080%	2	590	+140.577%
2025-05-27	61.8500	62.3000	61.8500	62.3000	+5.952%	3	590	+140.770%
2025-05-23	59.5200	59.5200	58.8000	58.8000	-6.815%	8	588	+155.102%
2025-05-22	62.8700	63.7500	62.7000	63.1000	-2.488%	41	588	+137.718%
2025-05-21	66.5700	66.7500	64.2800	64.7100	-9.090%	26	581	+131.803%
2025-05-15	71.2700	71.2700	71.1800	71.1800	-0.350%	11	581	+110.733%
2025-05-14	72.1000	72.2500	71.4300	71.4300	+1.578%	6	581	+109.996%
2025-05-13	70.7500	70.7500	70.3200	70.3200	+0.500%	2	579	+113.311%
2025-05-12	68.6000	70.3300	68.6000	69.9700	+12.855%	15	578	+114.378%
2025-05-09	61.0000	62.0000	61.0000	62.0000	+0.895%	14	579	+141.935%
2025-05-08	59.4300	61.8500	59.4300	61.4500	+6.407%	20	577	+144.101%
2025-05-07	61.7000	61.7000	57.7500	57.7500	-5.807%	37	577	+159.740%
2025-05-06	61.3100	61.3100	61.3100	61.3100	+0.098%	1	581	+144.658%
2025-05-05	63.8200	63.8200	61.2500	61.2500	-5.914%	5	580	+144.898%
2025-05-02	63.9800	66.7500	63.0800	65.1000	-9.671%	42	579	+130.415%
2025-05-01	71.4000	72.0700	70.8500	72.0700	+2.957%	18	570	+108.131%
2025-04-30	69.4000	70.0000	69.4000	70.0000	-0.185%	3	561	+114.286%
2025-04-29	69.3000	70.1300	69.3000	70.1300	+3.482%	9	561	+113.888%
2025-04-24	66.1000	68.1500	66.1000	67.7700	+2.125%	6	561	+121.337%
2025-04-23	66.0000	66.3600	66.0000	66.3600	+7.990%	5	560	+126.040%
2025-04-22	61.4500	61.4500	61.4500	61.4500	+9.051%	1	561	+144.101%
2025-04-21	57.6500	57.6500	56.3500	56.3500	-1.486%	4	560	+166.193%
2025-04-16	60.5500	60.7500	57.2000	57.2000	-12.538%	10	561	+162.238%
2025-04-15	65.5900	65.5900	65.4000	65.4000	-4.007%	61	561	+129.358%
2025-04-14	70.6000	70.6000	68.1300	68.1300	+8.401%	2	501	+120.167%
2025-04-11	58.5500	62.8500	58.5500	62.8500	+15.005%	48	501	+138.663%
2025-04-10	55.0500	56.7000	54.4600	54.6500	-11.541%	58	501	+174.474%
2025-04-09	47.1000	61.8000	47.1000	61.7800	+43.341%	81	484	+142.797%
2025-04-08	51.5000	53.6000	42.0000	43.1000	-11.006%	286	436	+248.028%
2025-04-07	45.5700	48.4300	45.5700	48.4300	-10.761%	34	215	+209.725%
2025-04-04	59.1300	59.2500	54.2700	54.2700	-15.664%	64	210	+176.396%
2025-04-03	67.0500	67.3100	64.1200	64.3500	-15.251%	63	202	+133.100%
2025-03-28	77.3200	77.8900	75.9300	75.9300	-5.383%	16	195	+97.550%
2025-03-27	80.2000	80.2500	80.2000	80.2500	+0.438%	2	187	+86.916%
2025-03-26	80.0500	80.0500	79.9000	79.9000	-0.436%	2	186	+87.735%
2025-03-25	80.0500	80.3200	80.0500	80.2500	+3.883%	9	186	+86.916%
2025-03-24	77.3000	77.3000	77.2500	77.2500	+7.591%	2	181	+94.175%
2025-03-21	71.9200	71.9500	71.8000	71.8000	-3.624%	6	180	+108.914%
2025-03-19	74.3300	74.5900	74.0300	74.5000	+5.152%	100	178	+101.342%
2025-03-18	72.9800	72.9800	70.8500	70.8500	-1.597%	2	78	+111.715%
2025-03-17	71.1300	72.0000	71.1300	72.0000	-0.387%	67	76	+108.333%
2025-03-14	70.9700	72.9000	70.9700	72.2800	0.000%	30	11	+107.526%