Dark

AAPL20271217C180
AAPL Dec 17 2027 180.00 Call (AAPL271217C00180000)
option OPRA

EOD

Jul 2, 2026

140.00+18.644%(+22.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	140.0000	140.0000	140.0000	140.0000	+18.644%	1	848	0.000%
2026-06-26	112.1500	118.0000	112.1500	118.0000	+5.188%	5	848	+18.644%
2026-06-25	114.7400	114.7400	112.1800	112.1800	-13.375%	7	849	+24.799%
2026-06-24	129.5000	129.5000	129.5000	129.5000	-2.338%	1	848	+8.108%
2026-06-22	132.6000	132.6000	132.6000	132.6000	-0.525%	1	847	+5.581%
2026-06-16	133.3000	133.3000	133.3000	133.3000	+2.617%	1	848	+5.026%
2026-06-15	129.9000	129.9000	129.9000	129.9000	-12.901%	1	849	+7.775%
2026-06-08	148.5000	149.1400	148.5000	149.1400	+2.572%	16	850	-6.128%
2026-06-04	145.2100	145.4000	145.2100	145.4000	+2.982%	3	853	-3.714%
2026-06-01	141.2500	141.2500	141.1700	141.1900	-3.493%	6	856	-0.843%
2026-05-29	146.3000	146.3000	146.3000	146.3000	+0.827%	1	857	-4.306%
2026-05-28	145.1000	145.1000	145.1000	145.1000	-0.103%	1	857	-3.515%
2026-05-27	145.2500	145.2500	145.2500	145.2500	+0.415%	1	857	-3.614%
2026-05-26	144.6500	144.6500	144.6500	144.6500	-0.241%	1	858	-3.215%
2026-05-22	144.0000	145.0000	144.0000	145.0000	+3.675%	3	861	-3.448%
2026-05-21	139.7500	139.8600	139.5800	139.8600	+2.357%	90	871	+0.100%
2026-05-20	136.6500	136.6500	136.6400	136.6400	+2.375%	3	871	+2.459%
2026-05-19	133.4700	133.4700	133.4700	133.4700	-2.605%	2	874	+4.892%
2026-05-15	137.0400	137.0400	137.0400	137.0400	+2.852%	2	874	+2.160%
2026-05-14	133.5000	133.5000	133.2400	133.2400	-1.157%	7	876	+5.074%
2026-05-13	134.8000	134.8000	134.8000	134.8000	+4.496%	1	878	+3.858%
2026-05-11	127.0000	129.0000	127.0000	129.0000	+2.389%	2	878	+8.527%
2026-05-07	125.9900	125.9900	125.9900	125.9900	+10.809%	1	880	+11.120%
2026-05-04	113.7000	113.7000	113.7000	113.7000	-6.420%	5	881	+23.131%
2026-05-01	118.0000	121.5000	118.0000	121.5000	+12.344%	62	888	+15.226%
2026-04-24	107.1500	108.1500	107.1500	108.1500	-1.682%	2	888	+29.450%
2026-04-22	110.0000	110.0000	110.0000	110.0000	+6.796%	3	889	+27.273%
2026-04-15	103.0000	103.0000	103.0000	103.0000	+4.040%	1	889	+35.922%
2026-04-10	99.0000	99.0000	99.0000	99.0000	+0.406%	1	890	+41.414%
2026-04-08	98.6000	98.6000	98.6000	98.6000	+8.114%	60	889	+41.988%
2026-04-07	88.9000	91.2000	88.9000	91.2000	-3.492%	2	889	+53.509%
2026-04-01	94.5000	94.5000	94.5000	94.5000	+6.239%	1	889	+48.148%
2026-03-30	90.0000	90.0000	88.9500	88.9500	-3.315%	2	889	+57.392%
2026-03-27	92.0000	92.0000	92.0000	92.0000	-2.335%	1	888	+52.174%
2026-03-26	94.2000	94.2000	94.2000	94.2000	+1.662%	1	887	+48.620%
2026-03-23	92.6600	92.6600	92.6600	92.6600	+2.887%	48	888	+51.090%
2026-03-20	90.0600	90.0600	90.0600	90.0600	-1.239%	1	936	+55.452%
2026-03-19	91.1900	91.1900	91.1900	91.1900	-4.303%	1	937	+53.526%
2026-03-17	95.2900	95.2900	95.2900	95.2900	-3.337%	1	938	+46.920%
2026-02-17	98.5800	98.5800	98.5800	98.5800	-15.744%	94	937	+42.017%
2026-02-11	117.0000	117.0000	117.0000	117.0000	+0.077%	2	937	+19.658%
2026-02-06	116.9100	116.9100	116.9100	116.9100	+1.661%	1	939	+19.750%
2026-02-05	115.0000	115.0000	115.0000	115.0000	-0.226%	11	940	+21.739%
2026-02-04	115.0000	115.2600	113.5000	115.2600	+21.262%	6	951	+21.465%
2026-01-30	95.0500	95.0500	95.0500	95.0500	-1.093%	1	953	+47.291%
2026-01-29	96.1000	96.1000	96.1000	96.1000	+1.371%	2	954	+45.682%
2026-01-28	95.1200	95.1200	94.8000	94.8000	+6.565%	5	952	+47.679%
2026-01-23	88.9600	88.9600	88.9600	88.9600	+2.666%	1	952	+57.374%
2026-01-21	86.6500	86.6500	86.6500	86.6500	-9.048%	2	951	+61.570%
2026-01-16	95.2700	95.2700	95.2700	95.2700	-1.986%	1	951	+46.951%
2026-01-14	99.3400	99.3400	97.2000	97.2000	-3.110%	2	951	+44.033%
2026-01-12	98.3600	100.4000	98.3600	100.3200	+0.926%	3	951	+39.553%
2026-01-09	97.4500	99.4000	97.4500	99.4000	+2.474%	3	950	+40.845%
2026-01-08	97.0000	97.0000	97.0000	97.0000	-4.368%	3	952	+44.330%
2026-01-07	101.4300	101.4300	101.4300	101.4300	-0.314%	2	950	+38.026%
2026-01-06	102.0800	102.2500	101.6100	101.7500	-8.416%	4	950	+37.592%
2025-12-31	111.1000	111.1000	111.1000	111.1000	-1.024%	1	948	+26.013%
2025-12-26	112.2500	112.2500	112.2500	112.2500	+1.584%	1	948	+24.722%
2025-12-23	110.5000	110.5000	110.5000	110.5000	-0.450%	2	948	+26.697%
2025-12-22	111.0000	111.0000	111.0000	111.0000	+1.130%	5	946	+26.126%
2025-12-19	109.7600	109.7600	109.7600	109.7600	-1.649%	1	941	+27.551%
2025-12-18	111.4900	111.6000	111.4900	111.6000	-2.456%	10	941	+25.448%
2025-12-17	114.4100	114.4100	114.4100	114.4100	+2.610%	9	945	+22.367%
2025-12-16	111.4400	111.5000	111.4400	111.5000	-1.537%	2	941	+25.561%
2025-12-15	113.0600	113.2400	113.0600	113.2400	-3.296%	2	941	+23.631%
2025-12-11	116.8100	117.1000	116.8100	117.1000	+0.601%	4	940	+19.556%
2025-12-10	116.4000	116.4000	116.4000	116.4000	-2.684%	1	940	+20.275%
2025-12-04	119.6100	119.6100	119.6100	119.6100	-6.026%	3	941	+17.047%
2025-12-03	127.2800	127.2800	127.2800	127.2800	+1.056%	1	941	+9.994%
2025-12-02	125.9500	125.9500	125.9500	125.9500	+3.450%	1	941	+11.155%
2025-12-01	118.4500	121.7500	118.4500	121.7500	+3.927%	4	941	+14.990%
2025-11-28	117.4000	117.4000	117.1500	117.1500	-1.123%	5	939	+19.505%
2025-11-26	118.2700	118.4800	118.2700	118.4800	+0.791%	32	939	+18.163%
2025-11-25	118.5600	118.5600	117.5500	117.5500	+1.057%	9	939	+19.098%
2025-11-24	114.2200	116.4500	114.2200	116.3200	+3.396%	7	943	+20.358%
2025-11-21	108.0500	113.7000	108.0500	112.5000	-2.216%	4	944	+24.444%
2025-11-14	115.0500	115.0500	115.0500	115.0500	+1.178%	1	946	+21.686%
2025-11-13	113.7100	113.7100	113.7100	113.7100	+3.769%	1	946	+23.120%
2025-11-07	109.5800	109.5800	109.5800	109.5800	-1.404%	1	946	+27.761%
2025-11-04	111.1400	111.1400	111.1400	111.1400	+2.029%	3	945	+25.967%
2025-11-03	108.4900	108.9300	108.4900	108.9300	-3.096%	6	953	+28.523%
2025-10-31	111.1800	112.4100	111.1500	112.4100	+0.546%	5	953	+24.544%
2025-10-30	111.8000	111.8000	111.8000	111.8000	+4.145%	30	954	+25.224%
2025-10-27	106.5000	107.3500	106.2000	107.3500	+6.477%	4	956	+30.415%
2025-10-22	100.8200	100.8200	100.8200	100.8200	-4.481%	1	956	+38.861%
2025-10-21	105.5500	105.5500	105.5500	105.5500	+16.565%	4	955	+32.639%
2025-10-14	89.5500	90.5500	89.5500	90.5500	-0.143%	3	959	+54.611%
2025-10-13	89.9200	91.4300	89.9200	90.6800	+1.318%	42	960	+54.389%
2025-10-10	97.6000	97.6000	89.5000	89.5000	-6.459%	31	992	+56.425%
2025-10-09	96.9500	96.9500	95.3000	95.6800	-1.897%	4	1,023	+46.321%
2025-10-07	97.5300	97.5300	97.5300	97.5300	-2.421%	3	1,025	+43.546%
2025-10-03	98.8000	99.9500	98.8000	99.9500	+2.935%	2	1,025	+40.070%
2025-10-01	98.6000	98.6000	96.9500	97.1000	+0.414%	130	1,026	+44.181%
2025-09-30	96.7100	96.7100	96.7000	96.7000	+1.576%	2	903	+44.778%
2025-09-29	95.2000	95.2000	95.2000	95.2000	-0.178%	1	905	+47.059%
2025-09-25	95.3700	95.3700	95.3700	95.3700	+2.000%	95	906	+46.797%
2025-09-24	93.5000	93.5000	93.5000	93.5000	-1.940%	1	811	+49.733%
2025-09-23	97.3000	97.3000	95.3500	95.3500	-1.701%	9	812	+46.827%
2025-09-22	90.4500	97.0500	90.4500	97.0000	+10.227%	34	815	+44.330%
2025-09-19	84.0000	88.4200	84.0000	88.0000	+8.548%	20	805	+59.091%
2025-09-18	82.2000	82.2000	80.7800	81.0700	-0.405%	29	795	+72.690%
2025-09-17	82.4000	82.4000	81.4000	81.4000	-1.070%	4	794	+71.990%
2025-09-16	82.2800	82.2800	82.2800	82.2800	+3.955%	2	796	+70.151%
2025-09-15	79.3500	80.3800	79.1500	79.1500	+2.195%	205	797	+76.879%
2025-09-12	76.5000	77.4500	76.5000	77.4500	+5.575%	2	705	+80.762%
2025-09-11	73.3500	73.3600	73.3500	73.3600	+2.803%	2	706	+90.840%
2025-09-10	74.0000	74.5300	71.3600	71.3600	-11.089%	18	704	+96.188%
2025-09-08	81.4100	81.4100	80.2600	80.2600	-0.607%	4	702	+74.433%
2025-09-05	80.7500	80.7500	80.7500	80.7500	+0.311%	1	702	+73.375%
2025-09-03	80.2200	80.5000	80.2200	80.5000	+9.524%	8	702	+73.913%
2025-09-02	74.5000	74.5000	72.5500	73.5000	-4.210%	7	701	+90.476%
2025-08-28	75.5000	76.7300	75.5000	76.7300	+5.326%	3	698	+82.458%
2025-08-22	71.0500	72.8500	71.0500	72.8500	+3.775%	2	698	+92.176%
2025-08-21	70.5500	70.5500	70.2000	70.2000	-1.474%	3	698	+99.430%
2025-08-20	72.5000	72.5000	71.2500	71.2500	-4.555%	4	699	+96.491%
2025-08-19	75.0000	75.0000	74.2500	74.6500	-1.361%	4	700	+87.542%
2025-08-18	75.0500	75.6800	75.0500	75.6800	+0.505%	5	700	+84.989%
2025-08-15	76.2800	76.2800	75.1700	75.3000	-2.524%	4	700	+85.923%
2025-08-14	76.1000	77.2500	76.1000	77.2500	+0.325%	4	701	+81.230%
2025-08-13	75.8600	77.1000	75.8600	77.0000	+4.336%	13	702	+81.818%
2025-08-12	73.8000	73.8000	73.8000	73.8000	-0.270%	1	713	+89.702%
2025-08-11	71.7000	74.0000	71.7000	74.0000	+0.054%	2	714	+89.189%
2025-08-08	67.8400	74.2500	67.8400	73.9600	+12.538%	146	714	+89.292%
2025-08-07	64.0500	65.7200	64.0500	65.7200	+7.915%	16	591	+113.025%
2025-08-06	56.7600	61.5500	56.6500	60.9000	+16.111%	73	591	+129.885%
2025-08-05	52.3500	53.9000	52.3500	52.4500	+0.768%	20	566	+166.921%
2025-08-04	55.3000	55.5000	52.0500	52.0500	-0.857%	6	564	+168.972%
2025-08-01	61.0000	61.0000	52.1000	52.5000	-9.170%	19	562	+166.667%
2025-07-31	58.1400	58.1400	57.8000	57.8000	+0.173%	8	557	+142.215%
2025-07-30	58.7500	58.7500	57.3500	57.7000	-4.232%	3	558	+142.634%
2025-07-29	62.0000	62.0000	59.2500	60.2500	-2.587%	9	558	+132.365%
2025-07-28	61.8500	61.8500	61.8500	61.8500	-0.961%	2	558	+126.354%
2025-07-25	62.4500	62.4500	62.4500	62.4500	-0.557%	1	560	+124.179%
2025-07-24	62.5800	62.8000	62.5800	62.8000	0.000%	2	561	+122.930%
2025-07-23	61.4000	62.8000	61.4000	62.8000	+0.336%	3	560	+122.930%
2025-07-22	61.9000	62.5900	61.5000	62.5900	+2.775%	5	562	+123.678%
2025-07-21	62.8700	62.8700	60.9000	60.9000	+2.010%	10	564	+129.885%
2025-07-18	59.7000	59.7000	59.7000	59.7000	-1.175%	2	568	+134.506%
2025-07-17	59.5400	60.6700	59.2000	60.4100	+0.851%	26	568	+131.750%
2025-07-16	60.3000	60.3000	59.0500	59.9000	-2.188%	16	565	+133.723%
2025-07-15	59.2800	61.2400	59.2800	61.2400	+3.920%	11	565	+128.609%
2025-07-14	58.3500	58.9300	58.0400	58.9300	-2.772%	3	575	+137.570%
2025-07-11	60.0000	60.7500	60.0000	60.6100	-2.242%	4	576	+130.985%
2025-07-10	62.0000	62.0000	62.0000	62.0000	+4.818%	1	575	+125.806%
2025-07-09	58.4300	59.1500	58.4300	59.1500	-1.826%	7	575	+136.686%
2025-07-08	60.2500	60.2500	60.2500	60.2500	+0.450%	6	576	+132.365%
2025-07-07	62.3000	65.0500	59.9200	59.9800	-5.840%	11	582	+133.411%
2025-07-03	63.3400	63.7000	63.3400	63.7000	+3.258%	8	577	+119.780%
2025-07-02	62.4500	62.4500	61.0000	61.6900	+4.418%	7	577	+126.941%
2025-07-01	58.6500	59.8300	58.4300	59.0800	+1.862%	10	579	+136.967%
2025-06-30	53.6000	58.0000	53.3000	58.0000	+5.570%	6	584	+141.379%
2025-06-27	54.5000	54.9400	53.5500	54.9400	+3.368%	8	582	+154.823%
2025-06-26	55.0500	55.0500	53.0500	53.1500	-1.937%	8	583	+163.405%
2025-06-25	55.6000	55.6000	54.2000	54.2000	-1.455%	6	581	+158.303%
2025-06-24	54.6000	55.1200	54.6000	55.0000	0.000%	18	580	+154.545%
2025-06-23	56.0500	56.0500	53.9000	55.0000	+2.996%	4	571	+154.545%
2025-06-20	54.6000	54.6000	53.4000	53.4000	+1.908%	6	571	+162.172%
2025-06-18	51.9000	52.8300	51.6000	52.4000	+0.963%	30	561	+167.176%
2025-06-17	53.3800	53.3800	51.9000	51.9000	-3.316%	6	561	+169.750%
2025-06-16	53.8500	53.8500	53.3500	53.6800	+1.130%	17	557	+160.805%
2025-06-13	55.8000	55.8000	52.9500	53.0800	-3.753%	94	549	+163.753%
2025-06-12	54.2000	55.1500	53.9000	55.1500	+0.455%	3	556	+153.853%
2025-06-11	57.3700	57.3700	54.9000	54.9000	-4.688%	6	554	+155.009%
2025-06-10	56.1200	58.4400	56.1200	57.6000	-2.340%	11	551	+143.056%
2025-06-09	59.1000	60.4000	58.8100	58.9800	-0.941%	6	545	+137.369%
2025-06-06	59.5800	59.5800	57.9500	59.5400	+6.321%	14	543	+135.136%
2025-06-05	57.1500	57.9500	56.0000	56.0000	-2.507%	3	543	+150.000%
2025-06-04	57.7000	59.0000	57.4400	57.4400	-0.191%	11	537	+143.733%
2025-06-03	57.5200	57.5500	56.8000	57.5500	+0.965%	19	537	+143.267%
2025-06-02	57.0000	57.0000	57.0000	57.0000	+2.059%	1	528	+145.614%
2025-05-30	54.8000	55.8500	54.5000	55.8500	-2.275%	14	527	+150.671%
2025-05-29	57.1500	57.1500	57.1500	57.1500	+1.240%	1	525	+144.969%
2025-05-28	56.4500	56.4500	56.4500	56.4500	+3.199%	1	524	+148.007%
2025-05-27	54.8000	54.8000	54.7000	54.7000	+3.110%	4	523	+155.941%
2025-05-23	53.5500	54.3200	53.0000	53.0500	-8.534%	108	475	+163.902%
2025-05-22	56.9500	58.0000	56.9500	58.0000	+1.045%	3	475	+141.379%
2025-05-21	59.2300	60.4500	57.4000	57.4000	-4.333%	8	474	+143.902%
2025-05-20	60.3700	61.8000	60.0000	60.0000	-2.360%	4	473	+133.333%
2025-05-19	61.3800	62.2200	61.3800	61.4500	-4.432%	4	472	+127.828%
2025-05-16	64.5500	64.5500	64.3000	64.3000	-1.229%	8	472	+117.729%
2025-05-15	63.9800	65.1000	63.9800	65.1000	+0.077%	3	471	+115.054%
2025-05-13	64.3000	65.0500	64.1000	65.0500	+3.632%	19	471	+115.219%
2025-05-12	61.4000	63.6700	61.4000	62.7700	+14.648%	22	475	+123.036%
2025-05-09	54.9000	55.1000	54.7500	54.7500	-0.905%	18	482	+155.708%
2025-05-08	53.3900	56.2800	52.9200	55.2500	+4.700%	13	477	+153.394%
2025-05-07	54.3000	54.3000	52.0000	52.7700	-5.430%	19	473	+165.302%
2025-05-06	54.7000	56.2700	54.5400	55.8000	+2.011%	65	467	+150.896%
2025-05-05	58.7500	58.7500	54.4500	54.7000	-6.973%	30	453	+155.941%
2025-05-02	59.0000	59.9500	57.1000	58.8000	-11.512%	82	450	+138.095%
2025-05-01	64.9000	66.4500	64.8800	66.4500	+1.606%	19	450	+110.685%
2025-04-30	62.1000	65.4000	62.1000	65.4000	+2.188%	17	461	+114.067%
2025-04-29	64.0000	64.0000	64.0000	64.0000	+1.026%	1	463	+118.750%
2025-04-28	62.2000	63.6500	62.2000	63.3500	+2.177%	38	464	+120.994%
2025-04-25	62.4500	62.4500	60.8000	62.0000	+3.333%	56	452	+125.806%
2025-04-23	62.0500	62.0500	59.7500	60.0000	+7.797%	60	441	+133.333%
2025-04-22	55.0000	55.6600	55.0000	55.6600	+11.209%	2	462	+151.527%
2025-04-21	51.4800	51.5000	50.0000	50.0500	-7.401%	20	463	+179.720%
2025-04-17	54.0500	54.0500	54.0500	54.0500	+3.842%	1	468	+159.019%
2025-04-16	55.0000	55.0000	52.0500	52.0500	-12.433%	4	468	+168.972%
2025-04-15	58.2800	59.4400	58.2800	59.4400	-5.350%	12	465	+135.532%
2025-04-14	65.0000	65.0000	60.7400	62.8000	+9.790%	125	477	+122.930%
2025-04-11	53.4200	57.9500	53.4200	57.2000	+9.600%	102	579	+144.755%
2025-04-10	51.0000	52.1900	49.0000	52.1900	-6.986%	46	598	+168.251%
2025-04-09	40.2500	56.1100	40.2500	56.1100	+47.658%	196	584	+149.510%
2025-04-08	47.1300	48.3500	37.5000	38.0000	-14.124%	350	489	+268.421%
2025-04-07	41.8800	49.1000	40.3900	44.2500	-8.876%	167	251	+216.384%
2025-04-04	54.2100	55.1000	48.5500	48.5600	-16.492%	250	175	+188.303%
2025-04-03	57.7700	60.8300	57.7700	58.1500	-20.288%	34	120	+140.757%
2025-04-02	72.9500	72.9500	72.9500	72.9500	+5.191%	1	99	+91.912%
2025-03-31	69.3500	69.3500	69.3500	69.3500	-1.491%	1	99	+101.875%
2025-03-28	70.4000	70.4000	70.4000	70.4000	-4.775%	2	100	+98.864%
2025-03-27	69.8500	73.9300	69.8500	73.9300	+0.176%	27	100	+89.368%
2025-03-26	73.3500	73.9000	73.2500	73.8000	+0.014%	68	75	+89.702%
2025-03-25	73.7900	73.7900	73.7900	73.7900	+4.741%	7	40	+89.728%
2025-03-24	70.6500	71.0500	70.4500	70.4500	+7.393%	8	33	+98.722%
2025-03-21	65.5000	65.6000	65.5000	65.6000	-1.693%	4	28	+113.415%
2025-03-18	66.4800	66.7300	66.4800	66.7300	-0.522%	2	27	+109.801%
2025-03-17	67.1000	67.1000	64.4700	67.0800	+1.837%	8	27	+108.706%
2025-03-14	65.1500	65.8700	65.1500	65.8700	-0.121%	4	19	+112.540%
2025-03-13	69.2900	69.2900	65.9500	65.9500	0.000%	34	0	+112.282%