Dark

AAPL20271217C185
AAPL Dec 17 2027 185.00 Call (AAPL271217C00185000)
option OPRA

EOD

Aug 13, 2026

133.15-4.961%(-6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	133.1500	133.1500	133.1500	133.1500	-4.961%	1	1,260	0.000%
2026-08-07	140.1000	140.1000	140.1000	140.1000	-17.027%	1	1,261	-4.961%
2026-07-29	168.8500	168.8500	168.8500	168.8500	+2.333%	2	1,261	-21.143%
2026-07-28	165.0000	165.0000	165.0000	165.0000	+1.852%	3	1,259	-19.303%
2026-07-24	162.0000	162.0000	162.0000	162.0000	-0.662%	1	1,259	-17.809%
2026-07-17	162.9700	163.0800	162.9700	163.0800	+1.424%	5	1,259	-18.353%
2026-07-16	160.7900	160.7900	160.7900	160.7900	+3.104%	5	1,261	-17.190%
2026-07-15	156.7000	157.0500	155.9500	155.9500	+10.603%	3	1,256	-14.620%
2026-07-07	141.0000	141.0000	141.0000	141.0000	+2.189%	7	1,256	-5.567%
2026-07-02	137.9800	137.9800	137.9800	137.9800	+9.900%	1	1,256	-3.501%
2026-07-01	123.9000	125.5500	123.9000	125.5500	-0.986%	2	1,256	+6.053%
2026-06-23	126.8000	126.8000	126.8000	126.8000	+0.715%	1	1,257	+5.008%
2026-06-17	125.9000	125.9000	125.9000	125.9000	-1.794%	1	1,257	+5.759%
2026-06-16	128.2000	128.2000	128.2000	128.2000	-9.271%	1	1,257	+3.861%
2026-06-08	141.3000	141.3000	141.3000	141.3000	+0.893%	34	1,257	-5.768%
2026-06-04	140.0500	140.0500	140.0500	140.0500	-3.414%	1	1,257	-4.927%
2026-06-03	145.0000	145.0000	145.0000	145.0000	+3.571%	1	1,257	-8.172%
2026-05-29	140.0000	140.0000	140.0000	140.0000	+7.825%	1	1,257	-4.893%
2026-05-19	129.9000	129.9000	129.8400	129.8400	+0.589%	2	1,258	+2.549%
2026-05-14	129.0800	129.0800	129.0800	129.0800	+2.444%	5	1,259	+3.153%
2026-05-12	125.2500	126.0000	124.8400	126.0000	+1.950%	4	1,261	+5.675%
2026-05-08	126.9500	126.9500	123.5900	123.5900	+5.524%	2	1,261	+7.735%
2026-05-06	114.9000	117.1200	114.8100	117.1200	+0.966%	132	1,263	+13.687%
2026-05-05	116.0000	116.0000	116.0000	116.0000	+26.776%	2	1,393	+14.784%
2026-04-14	91.5000	91.5000	91.5000	91.5000	-2.660%	1	1,393	+45.519%
2026-04-09	94.0000	94.0000	94.0000	94.0000	0.000%	2	1,394	+41.649%
2026-04-08	94.0000	94.0000	94.0000	94.0000	+9.023%	2	1,394	+41.649%
2026-04-07	84.3500	86.2200	84.3500	86.2200	+2.060%	3	1,395	+54.431%
2026-03-30	84.4800	84.4800	84.4800	84.4800	-3.008%	2	1,395	+57.611%
2026-03-20	87.1000	87.1000	87.1000	87.1000	-11.122%	1	1,397	+52.870%
2026-03-02	98.0000	98.0000	98.0000	98.0000	+2.887%	4	1,398	+35.867%
2026-02-17	95.2500	95.2500	95.2500	95.2500	+3.196%	1	1,398	+39.790%
2026-02-13	95.0000	95.1400	92.3000	92.3000	-6.494%	107	1,402	+44.258%
2026-02-12	98.7100	98.7100	98.7100	98.7100	-9.382%	2	1,402	+34.890%
2026-02-05	108.9300	108.9300	108.9300	108.9300	+12.998%	1	1,403	+22.234%
2026-01-27	96.8000	97.0000	96.3500	96.4000	+4.442%	391	1,404	+38.122%
2026-01-26	91.4000	92.3000	91.0000	92.3000	+8.435%	361	1,651	+44.258%
2026-01-23	86.0000	86.3000	85.1200	85.1200	-1.709%	350	1,822	+56.426%
2026-01-22	86.5000	86.7000	86.2000	86.6000	-0.460%	325	2,054	+53.753%
2026-01-21	85.0000	87.0000	82.7100	87.0000	0.000%	227	2,379	+53.046%
2026-01-20	88.9300	88.9300	87.0000	87.0000	-6.149%	2	2,588	+53.046%
2026-01-16	92.7000	92.7000	92.7000	92.7000	-2.749%	1	2,589	+43.635%
2026-01-13	95.3200	95.3200	95.3200	95.3200	-0.708%	1	2,589	+39.687%
2026-01-12	96.0000	96.0000	96.0000	96.0000	+0.261%	1	2,590	+38.698%
2026-01-09	95.5800	95.7500	95.5800	95.7500	+2.341%	2	2,590	+39.060%
2026-01-08	93.2700	93.5600	93.2700	93.5600	-4.822%	77	2,590	+42.315%
2026-01-06	98.3000	98.3000	98.3000	98.3000	-3.029%	11	2,667	+35.453%
2026-01-05	101.3700	101.3700	101.3700	101.3700	-3.641%	1	2,678	+31.350%
2026-01-02	111.5100	111.5100	105.1000	105.2000	-2.140%	3	2,677	+26.568%
2025-12-30	107.8500	107.8500	106.8500	107.5000	-1.629%	7	2,677	+23.860%
2025-12-26	109.2800	109.2800	109.2800	109.2800	+1.401%	2	2,684	+21.843%
2025-12-22	107.7700	107.7700	107.7700	107.7700	+1.718%	1	2,687	+23.550%
2025-12-19	105.9500	105.9500	105.9500	105.9500	+2.754%	1	2,687	+25.672%
2025-12-18	103.1100	103.1100	103.1100	103.1100	-4.217%	1	2,687	+29.134%
2025-12-16	107.5400	107.6500	107.5400	107.6500	-1.329%	2	2,688	+23.688%
2025-12-15	108.9500	109.1000	108.9500	109.1000	-3.579%	6	2,688	+22.044%
2025-12-12	114.1500	114.1500	113.1500	113.1500	-0.176%	2	2,687	+17.676%
2025-12-11	112.9200	113.3500	112.9200	113.3500	-0.866%	6	2,688	+17.468%
2025-12-10	114.3400	114.3400	114.3400	114.3400	-0.166%	3	2,688	+16.451%
2025-12-09	113.6500	114.5300	113.6500	114.5300	-2.011%	4	2,691	+16.258%
2025-12-04	116.8800	116.8800	116.8800	116.8800	-2.372%	3	2,695	+13.920%
2025-12-03	119.7000	119.7200	119.7000	119.7200	-0.730%	2	2,698	+11.218%
2025-12-02	120.6000	120.6000	120.6000	120.6000	+3.077%	1	2,699	+10.406%
2025-12-01	113.4500	117.0000	113.4500	117.0000	+2.722%	4	2,700	+13.803%
2025-11-26	113.9200	113.9200	113.9000	113.9000	+3.923%	2	2,702	+16.901%
2025-11-24	109.6000	109.6000	109.6000	109.6000	+0.128%	1	2,702	+21.487%
2025-11-21	105.3700	109.4600	105.3700	109.4600	+3.264%	7	2,702	+21.643%
2025-11-20	106.0000	106.0000	106.0000	106.0000	-1.441%	1	2,702	+25.613%
2025-11-19	107.5500	107.5500	107.5500	107.5500	+2.595%	4	2,703	+23.803%
2025-11-17	104.4000	104.8300	104.4000	104.8300	-4.916%	2	2,699	+27.015%
2025-11-14	112.1500	112.1500	110.2500	110.2500	+0.045%	3	2,698	+20.771%
2025-11-12	110.7300	110.7300	109.5000	110.2000	+3.796%	3	2,699	+20.826%
2025-11-10	106.1700	106.1700	106.1700	106.1700	+0.597%	1	2,700	+25.412%
2025-11-07	106.4900	107.2000	105.5400	105.5400	-2.521%	28	2,700	+26.161%
2025-11-06	108.2600	108.2700	108.2600	108.2700	+3.657%	4	2,700	+22.980%
2025-11-03	107.6000	107.6000	104.1000	104.4500	-3.153%	5	2,692	+27.477%
2025-10-31	109.1500	109.1500	107.8500	107.8500	-0.139%	3	2,692	+23.459%
2025-10-30	108.0000	108.0000	108.0000	108.0000	+2.515%	1	2,692	+23.287%
2025-10-28	105.6000	105.6000	105.3500	105.3500	+0.813%	2	2,692	+26.388%
2025-10-27	104.5000	104.5000	104.5000	104.5000	+4.208%	1	2,693	+27.416%
2025-10-24	100.0000	100.2800	100.0000	100.2800	+13.632%	8	2,693	+32.778%
2025-10-15	89.8000	89.8000	88.2500	88.2500	+2.843%	10	2,693	+50.878%
2025-10-14	85.8100	85.8100	85.8100	85.8100	-1.628%	1	2,693	+55.168%
2025-10-13	87.2300	87.2300	87.2300	87.2300	+2.275%	2	2,694	+52.642%
2025-10-10	93.3500	93.3500	84.9000	85.2900	-9.024%	126	2,696	+56.114%
2025-10-07	94.4700	94.4700	93.7500	93.7500	-1.719%	4	2,606	+42.027%
2025-10-03	96.2500	96.2500	95.3900	95.3900	+1.457%	5	2,606	+39.585%
2025-10-02	94.0200	94.0200	94.0200	94.0200	-0.180%	6	2,608	+41.619%
2025-10-01	94.1400	94.1900	94.1400	94.1900	+2.704%	2	2,602	+41.363%
2025-09-29	91.7100	91.7100	91.7100	91.7100	-3.463%	1	2,601	+45.186%
2025-09-25	91.4900	95.0000	91.4900	95.0000	+5.438%	15	2,602	+40.158%
2025-09-24	89.7400	90.1000	89.7400	90.1000	-2.203%	2	2,608	+47.780%
2025-09-23	93.6000	93.6000	92.1300	92.1300	+0.218%	7	2,609	+44.524%
2025-09-22	93.2200	93.2200	91.8800	91.9300	+9.181%	5	2,612	+44.838%
2025-09-19	81.9500	84.2000	81.9500	84.2000	+8.645%	31	2,613	+58.135%
2025-09-18	77.0000	77.5000	77.0000	77.5000	-1.587%	11	2,613	+71.806%
2025-09-17	78.7500	78.7500	78.7500	78.7500	+0.511%	2	2,614	+69.079%
2025-09-16	80.0000	80.0000	78.3500	78.3500	+3.092%	12	2,616	+69.943%
2025-09-15	76.0000	76.0000	76.0000	76.0000	+2.981%	1	2,614	+75.197%
2025-09-12	70.0500	74.4500	70.0500	73.8000	+4.533%	11	2,614	+80.420%
2025-09-11	68.6900	70.6000	68.6900	70.6000	+3.519%	12	2,612	+88.598%
2025-09-10	70.7100	70.7100	67.5900	68.2000	-7.651%	139	2,621	+95.235%
2025-09-09	74.2000	74.2000	73.8500	73.8500	-5.357%	2	2,610	+80.298%
2025-09-08	78.7500	78.7500	78.0300	78.0300	+0.038%	9	2,610	+70.639%
2025-09-05	78.5000	78.5000	78.0000	78.0000	-0.192%	2	2,605	+70.705%
2025-09-04	78.1500	78.1500	78.1500	78.1500	+1.784%	2	2,605	+70.377%
2025-09-03	76.0000	76.7800	75.2500	76.7800	+9.592%	15	2,605	+73.418%
2025-09-02	71.1500	71.1500	68.6000	70.0600	-3.631%	3	2,604	+90.051%
2025-08-29	72.8200	72.8200	72.6400	72.7000	-0.206%	5	2,606	+83.150%
2025-08-28	72.0000	72.8500	72.0000	72.8500	+2.808%	3	2,606	+82.773%
2025-08-27	70.7500	71.0600	70.4100	70.8600	+2.621%	7	2,609	+87.906%
2025-08-26	67.4500	69.0500	67.4500	69.0500	+0.950%	5	2,609	+92.831%
2025-08-22	68.9500	68.9500	68.4000	68.4000	+2.780%	14	2,614	+94.664%
2025-08-21	67.5500	67.5500	66.5500	66.5500	-3.551%	2	2,610	+100.075%
2025-08-20	68.9500	69.5500	68.3800	69.0000	-3.035%	9	2,611	+92.971%
2025-08-19	71.1500	71.1600	71.1500	71.1600	+0.580%	2	2,616	+87.114%
2025-08-15	70.7500	70.7500	70.7500	70.7500	-2.816%	2	2,616	+88.198%
2025-08-14	72.5000	72.8000	72.5000	72.8000	-1.582%	2	2,616	+82.898%
2025-08-13	73.0000	75.0000	72.4300	73.9700	+7.515%	16	2,615	+80.005%
2025-08-11	68.4000	68.8000	67.9000	68.8000	-2.134%	3	2,623	+93.532%
2025-08-08	64.9300	70.5000	64.9300	70.3000	+12.211%	51	2,622	+89.403%
2025-08-07	60.6000	62.6500	60.6000	62.6500	+8.017%	21	2,636	+112.530%
2025-08-06	55.0000	58.5000	54.8400	58.0000	+16.000%	147	2,640	+129.569%
2025-08-05	49.5900	51.0000	49.2000	50.0000	+1.399%	13	2,504	+166.300%
2025-08-04	51.9000	52.8000	48.9000	49.3100	-1.182%	17	2,502	+170.026%
2025-08-01	54.5000	54.5000	49.3200	49.9000	-9.355%	312	2,496	+166.834%
2025-07-31	54.9900	55.0500	54.6000	55.0500	+1.009%	5	2,186	+141.871%
2025-07-30	56.0000	56.0000	54.5000	54.5000	-4.969%	33	2,183	+144.312%
2025-07-29	57.3500	57.3500	57.3500	57.3500	-2.217%	10	2,152	+132.171%
2025-07-25	59.0300	59.0300	58.6500	58.6500	-1.841%	3	2,142	+127.025%
2025-07-24	59.7500	59.7500	59.7500	59.7500	+0.589%	1	2,142	+122.845%
2025-07-23	59.1500	59.5500	59.1500	59.4000	+0.969%	11	2,141	+124.158%
2025-07-22	58.8300	58.8300	58.8300	58.8300	+0.719%	1	2,141	+126.330%
2025-07-21	58.5000	58.5000	58.4100	58.4100	+3.748%	5	2,141	+127.958%
2025-07-18	56.4000	56.4000	56.3000	56.3000	-1.711%	2	2,141	+136.501%
2025-07-17	57.2800	57.2800	57.2800	57.2800	+1.506%	8	2,141	+132.455%
2025-07-16	57.5000	57.5000	56.4300	56.4300	-1.432%	2	2,133	+135.956%
2025-07-15	56.5000	57.2500	56.5000	57.2500	+2.415%	2	2,134	+132.576%
2025-07-14	54.9900	55.9000	54.9900	55.9000	-3.002%	52	2,133	+138.193%
2025-07-11	57.6300	57.6300	57.6300	57.6300	-1.487%	6	2,132	+131.043%
2025-07-10	57.9000	59.0500	57.9000	58.5000	+4.464%	16	2,126	+127.607%
2025-07-09	56.0000	56.0000	56.0000	56.0000	-1.495%	1	2,126	+137.768%
2025-07-07	59.3000	59.3000	56.8500	56.8500	-5.721%	6	2,126	+134.213%
2025-07-03	60.3000	60.3000	60.3000	60.3000	+1.858%	1	2,122	+120.813%
2025-07-02	58.6200	59.9300	58.6200	59.2000	+6.284%	18	2,122	+124.916%
2025-07-01	56.9500	56.9500	55.1300	55.7000	+3.435%	9	2,126	+139.048%
2025-06-30	50.1500	53.8500	50.0000	53.8500	+4.563%	6	2,120	+147.261%
2025-06-27	51.8000	51.8000	51.5000	51.5000	+0.783%	6	2,121	+158.544%
2025-06-26	51.9900	51.9900	50.4000	51.1000	-1.103%	10	2,121	+160.568%
2025-06-25	52.7000	52.7000	51.6700	51.6700	-0.097%	3	2,118	+157.693%
2025-06-24	52.5000	52.5000	51.7200	51.7200	-1.109%	3	2,119	+157.444%
2025-06-23	51.2000	52.3000	51.2000	52.3000	-0.381%	2	2,120	+154.589%
2025-06-20	52.5000	52.5000	50.0000	52.5000	+7.187%	22	2,118	+153.619%
2025-06-18	50.2500	50.2500	48.9800	48.9800	-1.051%	4	2,114	+171.846%
2025-06-17	50.7100	50.7100	49.2000	49.5000	-3.433%	44	2,114	+168.990%
2025-06-16	51.5000	51.5000	51.2600	51.2600	+2.520%	12	2,145	+159.754%
2025-06-13	50.0000	50.5100	50.0000	50.0000	-3.195%	78	2,141	+166.300%
2025-06-12	51.5500	52.2800	51.4000	51.6500	-0.768%	60	2,112	+157.793%
2025-06-11	55.6000	55.6000	52.0500	52.0500	-5.278%	55	2,087	+155.812%
2025-06-10	53.2200	54.9500	53.2200	54.9500	+1.421%	12	2,089	+142.311%
2025-06-09	56.1500	56.3500	54.1800	54.1800	-4.021%	15	2,086	+145.755%
2025-06-06	56.4500	56.4500	56.4500	56.4500	+2.636%	2	2,079	+135.872%
2025-06-05	53.5300	55.0000	53.5300	55.0000	0.000%	2	2,079	+142.091%
2025-06-04	55.0000	55.0000	55.0000	55.0000	-0.181%	1	2,079	+142.091%
2025-06-03	54.7000	55.1000	54.7000	55.1000	+2.607%	2	2,079	+141.652%
2025-06-02	53.7000	53.7000	53.7000	53.7000	+1.416%	1	2,079	+147.952%
2025-05-30	52.2400	52.9500	51.2000	52.9500	-0.094%	16	2,079	+151.464%
2025-05-29	54.3000	54.3000	53.0000	53.0000	-2.214%	7	2,079	+151.226%
2025-05-28	54.0000	54.2000	54.0000	54.2000	+1.689%	2	2,078	+145.664%
2025-05-27	52.0000	53.3000	51.9500	53.3000	+5.128%	6	2,078	+149.812%
2025-05-23	51.4700	51.4700	50.7000	50.7000	-7.058%	12	2,078	+162.623%
2025-05-22	54.1300	54.9500	54.1300	54.5500	-5.786%	5	2,078	+144.088%
2025-05-21	57.6800	57.9000	57.6800	57.9000	-1.814%	8	2,078	+129.965%
2025-05-19	58.4000	59.2500	58.4000	58.9700	-3.328%	9	2,082	+125.793%
2025-05-16	61.2000	61.2000	60.9500	61.0000	-1.054%	6	2,080	+118.279%
2025-05-15	61.6500	61.6500	61.6500	61.6500	-0.565%	1	2,080	+115.977%
2025-05-14	62.8000	62.8000	62.0000	62.0000	0.000%	6	2,080	+114.758%
2025-05-13	62.0000	62.0000	62.0000	62.0000	+2.276%	1	2,076	+114.758%
2025-05-12	60.5000	60.6200	60.2100	60.6200	+15.687%	4	2,077	+119.647%
2025-05-09	52.4000	52.4000	52.4000	52.4000	-0.190%	2	2,076	+154.103%
2025-05-08	50.3000	52.5000	50.3000	52.5000	+5.000%	5	2,076	+153.619%
2025-05-07	49.2000	50.0000	49.2000	50.0000	-4.744%	9	2,078	+166.300%
2025-05-06	53.0800	53.0800	52.4900	52.4900	-1.149%	25	2,078	+153.667%
2025-05-05	52.3100	53.1000	52.3100	53.1000	-6.514%	2	2,064	+150.753%
2025-05-02	56.0000	56.8000	54.7500	56.8000	-9.062%	12	2,063	+134.419%
2025-05-01	62.0400	62.4600	60.5500	62.4600	+2.730%	9	2,064	+113.176%
2025-04-30	61.3400	61.3400	60.8000	60.8000	+0.496%	4	2,058	+118.997%
2025-04-29	60.2700	60.5000	60.2700	60.5000	+0.833%	2	2,056	+120.083%
2025-04-28	60.0000	60.6000	59.3800	60.0000	+3.146%	4	2,055	+121.917%
2025-04-24	57.5000	58.1700	57.5000	58.1700	+0.884%	6	2,056	+128.898%
2025-04-23	58.0000	58.3900	56.8000	57.6600	+4.741%	103	2,056	+130.923%
2025-04-22	53.7500	55.0500	53.7500	55.0500	+16.017%	4	1,956	+141.871%
2025-04-21	49.5000	49.5000	47.3000	47.4500	-10.892%	22	1,955	+180.611%
2025-04-17	51.6300	53.2500	51.6300	53.2500	+4.988%	12	1,947	+150.047%
2025-04-16	52.5000	52.5000	50.7200	50.7200	-10.452%	6	1,947	+162.520%
2025-04-15	56.5000	56.6400	56.0500	56.6400	+0.159%	14	1,945	+135.081%
2025-04-14	59.1400	59.1400	56.5500	56.5500	+1.984%	4	1,952	+135.455%
2025-04-11	50.5000	55.4500	48.8500	55.4500	+13.002%	620	1,950	+140.126%
2025-04-10	48.5000	50.0500	45.3000	49.0700	+2.229%	28	1,951	+171.347%
2025-04-09	40.1800	50.6000	40.1800	48.0000	+31.004%	208	1,955	+177.396%
2025-04-08	45.3200	46.5000	33.7500	36.6400	-8.055%	243	1,977	+263.401%
2025-04-07	41.0000	50.1000	37.5000	39.8500	-13.931%	337	1,971	+234.128%
2025-04-04	51.1500	51.6500	46.3000	46.3000	-16.951%	136	1,821	+187.581%
2025-04-03	56.7800	57.2500	55.6800	55.7500	-22.180%	17	1,800	+138.834%
2025-04-02	71.1100	71.7000	71.1100	71.6400	+3.138%	3	1,791	+85.860%
2025-04-01	69.4600	69.4600	69.4600	69.4600	+2.072%	1	1,791	+91.693%
2025-03-31	65.8900	68.0500	65.8900	68.0500	+1.795%	2	1,791	+95.665%
2025-03-28	67.2500	67.3500	66.8000	66.8500	-5.964%	92	1,790	+99.177%
2025-03-27	70.4500	71.0900	70.3000	71.0900	+3.328%	6	1,754	+87.298%
2025-03-26	70.1000	70.5000	68.8000	68.8000	-2.162%	33	1,752	+93.532%
2025-03-25	70.2500	70.5000	70.2000	70.3200	+4.410%	23	1,752	+89.349%
2025-03-24	67.6000	67.7500	67.2400	67.3500	+5.980%	131	1,752	+97.699%
2025-03-21	62.4500	63.5500	62.4500	63.5500	-2.261%	32	1,752	+109.520%
2025-03-19	64.8100	65.0500	64.8100	65.0200	+0.931%	40	1,752	+104.783%
2025-03-18	64.3500	64.4200	63.8200	64.4200	+1.289%	37	1,712	+106.690%
2025-03-17	61.9300	64.0000	61.0000	63.6000	+0.474%	1,655	1,675	+109.355%
2025-03-14	63.3000	63.3000	63.3000	63.3000	+2.097%	2	20	+110.348%
2025-03-13	64.7000	65.3000	62.0000	62.0000	0.000%	38	0	+114.758%