Dark

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

EOD

Jul 2, 2026

137.98+9.900%(+12.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	137.9800	137.9800	137.9800	137.9800	+9.900%	1	1,256	0.000%
2026-07-01	123.9000	125.5500	123.9000	125.5500	-0.986%	2	1,256	+9.900%
2026-06-23	126.8000	126.8000	126.8000	126.8000	+0.715%	1	1,257	+8.817%
2026-06-17	125.9000	125.9000	125.9000	125.9000	-1.794%	1	1,257	+9.595%
2026-06-16	128.2000	128.2000	128.2000	128.2000	-9.271%	1	1,257	+7.629%
2026-06-08	141.3000	141.3000	141.3000	141.3000	+0.893%	34	1,257	-2.350%
2026-06-04	140.0500	140.0500	140.0500	140.0500	-3.414%	1	1,257	-1.478%
2026-06-03	145.0000	145.0000	145.0000	145.0000	+3.571%	1	1,257	-4.841%
2026-05-29	140.0000	140.0000	140.0000	140.0000	+7.825%	1	1,257	-1.443%
2026-05-19	129.9000	129.9000	129.8400	129.8400	+0.589%	2	1,258	+6.269%
2026-05-14	129.0800	129.0800	129.0800	129.0800	+2.444%	5	1,259	+6.895%
2026-05-12	125.2500	126.0000	124.8400	126.0000	+1.950%	4	1,261	+9.508%
2026-05-08	126.9500	126.9500	123.5900	123.5900	+5.524%	2	1,261	+11.643%
2026-05-06	114.9000	117.1200	114.8100	117.1200	+0.966%	132	1,263	+17.811%
2026-05-05	116.0000	116.0000	116.0000	116.0000	+26.776%	2	1,393	+18.948%
2026-04-14	91.5000	91.5000	91.5000	91.5000	-2.660%	1	1,393	+50.798%
2026-04-09	94.0000	94.0000	94.0000	94.0000	0.000%	2	1,394	+46.787%
2026-04-08	94.0000	94.0000	94.0000	94.0000	+9.023%	2	1,394	+46.787%
2026-04-07	84.3500	86.2200	84.3500	86.2200	+2.060%	3	1,395	+60.032%
2026-03-30	84.4800	84.4800	84.4800	84.4800	-3.008%	2	1,395	+63.329%
2026-03-20	87.1000	87.1000	87.1000	87.1000	-11.122%	1	1,397	+58.416%
2026-03-02	98.0000	98.0000	98.0000	98.0000	+2.887%	4	1,398	+40.796%
2026-02-17	95.2500	95.2500	95.2500	95.2500	+3.196%	1	1,398	+44.861%
2026-02-13	95.0000	95.1400	92.3000	92.3000	-6.494%	107	1,402	+49.491%
2026-02-12	98.7100	98.7100	98.7100	98.7100	-9.382%	2	1,402	+39.783%
2026-02-05	108.9300	108.9300	108.9300	108.9300	+12.998%	1	1,403	+26.669%
2026-01-27	96.8000	97.0000	96.3500	96.4000	+4.442%	391	1,404	+43.133%
2026-01-26	91.4000	92.3000	91.0000	92.3000	+8.435%	361	1,651	+49.491%
2026-01-23	86.0000	86.3000	85.1200	85.1200	-1.709%	350	1,822	+62.101%
2026-01-22	86.5000	86.7000	86.2000	86.6000	-0.460%	325	2,054	+59.330%
2026-01-21	85.0000	87.0000	82.7100	87.0000	0.000%	227	2,379	+58.598%
2026-01-20	88.9300	88.9300	87.0000	87.0000	-6.149%	2	2,588	+58.598%
2026-01-16	92.7000	92.7000	92.7000	92.7000	-2.749%	1	2,589	+48.846%
2026-01-13	95.3200	95.3200	95.3200	95.3200	-0.708%	1	2,589	+44.755%
2026-01-12	96.0000	96.0000	96.0000	96.0000	+0.261%	1	2,590	+43.729%
2026-01-09	95.5800	95.7500	95.5800	95.7500	+2.341%	2	2,590	+44.104%
2026-01-08	93.2700	93.5600	93.2700	93.5600	-4.822%	77	2,590	+47.478%
2026-01-06	98.3000	98.3000	98.3000	98.3000	-3.029%	11	2,667	+40.366%
2026-01-05	101.3700	101.3700	101.3700	101.3700	-3.641%	1	2,678	+36.115%
2026-01-02	111.5100	111.5100	105.1000	105.2000	-2.140%	3	2,677	+31.160%
2025-12-30	107.8500	107.8500	106.8500	107.5000	-1.629%	7	2,677	+28.353%
2025-12-26	109.2800	109.2800	109.2800	109.2800	+1.401%	2	2,684	+26.263%
2025-12-22	107.7700	107.7700	107.7700	107.7700	+1.718%	1	2,687	+28.032%
2025-12-19	105.9500	105.9500	105.9500	105.9500	+2.754%	1	2,687	+30.231%
2025-12-18	103.1100	103.1100	103.1100	103.1100	-4.217%	1	2,687	+33.818%
2025-12-16	107.5400	107.6500	107.5400	107.6500	-1.329%	2	2,688	+28.175%
2025-12-15	108.9500	109.1000	108.9500	109.1000	-3.579%	6	2,688	+26.471%
2025-12-12	114.1500	114.1500	113.1500	113.1500	-0.176%	2	2,687	+21.944%
2025-12-11	112.9200	113.3500	112.9200	113.3500	-0.866%	6	2,688	+21.729%
2025-12-10	114.3400	114.3400	114.3400	114.3400	-0.166%	3	2,688	+20.675%
2025-12-09	113.6500	114.5300	113.6500	114.5300	-2.011%	4	2,691	+20.475%
2025-12-04	116.8800	116.8800	116.8800	116.8800	-2.372%	3	2,695	+18.053%
2025-12-03	119.7000	119.7200	119.7000	119.7200	-0.730%	2	2,698	+15.252%
2025-12-02	120.6000	120.6000	120.6000	120.6000	+3.077%	1	2,699	+14.411%
2025-12-01	113.4500	117.0000	113.4500	117.0000	+2.722%	4	2,700	+17.932%
2025-11-26	113.9200	113.9200	113.9000	113.9000	+3.923%	2	2,702	+21.141%
2025-11-24	109.6000	109.6000	109.6000	109.6000	+0.128%	1	2,702	+25.894%
2025-11-21	105.3700	109.4600	105.3700	109.4600	+3.264%	7	2,702	+26.055%
2025-11-20	106.0000	106.0000	106.0000	106.0000	-1.441%	1	2,702	+30.170%
2025-11-19	107.5500	107.5500	107.5500	107.5500	+2.595%	4	2,703	+28.294%
2025-11-17	104.4000	104.8300	104.4000	104.8300	-4.916%	2	2,699	+31.623%
2025-11-14	112.1500	112.1500	110.2500	110.2500	+0.045%	3	2,698	+25.152%
2025-11-12	110.7300	110.7300	109.5000	110.2000	+3.796%	3	2,699	+25.209%
2025-11-10	106.1700	106.1700	106.1700	106.1700	+0.597%	1	2,700	+29.961%
2025-11-07	106.4900	107.2000	105.5400	105.5400	-2.521%	28	2,700	+30.737%
2025-11-06	108.2600	108.2700	108.2600	108.2700	+3.657%	4	2,700	+27.441%
2025-11-03	107.6000	107.6000	104.1000	104.4500	-3.153%	5	2,692	+32.101%
2025-10-31	109.1500	109.1500	107.8500	107.8500	-0.139%	3	2,692	+27.937%
2025-10-30	108.0000	108.0000	108.0000	108.0000	+2.515%	1	2,692	+27.759%
2025-10-28	105.6000	105.6000	105.3500	105.3500	+0.813%	2	2,692	+30.973%
2025-10-27	104.5000	104.5000	104.5000	104.5000	+4.208%	1	2,693	+32.038%
2025-10-24	100.0000	100.2800	100.0000	100.2800	+13.632%	8	2,693	+37.595%
2025-10-15	89.8000	89.8000	88.2500	88.2500	+2.843%	10	2,693	+56.351%
2025-10-14	85.8100	85.8100	85.8100	85.8100	-1.628%	1	2,693	+60.797%
2025-10-13	87.2300	87.2300	87.2300	87.2300	+2.275%	2	2,694	+58.180%
2025-10-10	93.3500	93.3500	84.9000	85.2900	-9.024%	126	2,696	+61.777%
2025-10-07	94.4700	94.4700	93.7500	93.7500	-1.719%	4	2,606	+47.179%
2025-10-03	96.2500	96.2500	95.3900	95.3900	+1.457%	5	2,606	+44.648%
2025-10-02	94.0200	94.0200	94.0200	94.0200	-0.180%	6	2,608	+46.756%
2025-10-01	94.1400	94.1900	94.1400	94.1900	+2.704%	2	2,602	+46.491%
2025-09-29	91.7100	91.7100	91.7100	91.7100	-3.463%	1	2,601	+50.453%
2025-09-25	91.4900	95.0000	91.4900	95.0000	+5.438%	15	2,602	+45.242%
2025-09-24	89.7400	90.1000	89.7400	90.1000	-2.203%	2	2,608	+53.141%
2025-09-23	93.6000	93.6000	92.1300	92.1300	+0.218%	7	2,609	+49.767%
2025-09-22	93.2200	93.2200	91.8800	91.9300	+9.181%	5	2,612	+50.092%
2025-09-19	81.9500	84.2000	81.9500	84.2000	+8.645%	31	2,613	+63.872%
2025-09-18	77.0000	77.5000	77.0000	77.5000	-1.587%	11	2,613	+78.039%
2025-09-17	78.7500	78.7500	78.7500	78.7500	+0.511%	2	2,614	+75.213%
2025-09-16	80.0000	80.0000	78.3500	78.3500	+3.092%	12	2,616	+76.107%
2025-09-15	76.0000	76.0000	76.0000	76.0000	+2.981%	1	2,614	+81.553%
2025-09-12	70.0500	74.4500	70.0500	73.8000	+4.533%	11	2,614	+86.965%
2025-09-11	68.6900	70.6000	68.6900	70.6000	+3.519%	12	2,612	+95.439%
2025-09-10	70.7100	70.7100	67.5900	68.2000	-7.651%	139	2,621	+102.317%
2025-09-09	74.2000	74.2000	73.8500	73.8500	-5.357%	2	2,610	+86.838%
2025-09-08	78.7500	78.7500	78.0300	78.0300	+0.038%	9	2,610	+76.829%
2025-09-05	78.5000	78.5000	78.0000	78.0000	-0.192%	2	2,605	+76.897%
2025-09-04	78.1500	78.1500	78.1500	78.1500	+1.784%	2	2,605	+76.558%
2025-09-03	76.0000	76.7800	75.2500	76.7800	+9.592%	15	2,605	+79.708%
2025-09-02	71.1500	71.1500	68.6000	70.0600	-3.631%	3	2,604	+96.945%
2025-08-29	72.8200	72.8200	72.6400	72.7000	-0.206%	5	2,606	+89.794%
2025-08-28	72.0000	72.8500	72.0000	72.8500	+2.808%	3	2,606	+89.403%
2025-08-27	70.7500	71.0600	70.4100	70.8600	+2.621%	7	2,609	+94.722%
2025-08-26	67.4500	69.0500	67.4500	69.0500	+0.950%	5	2,609	+99.826%
2025-08-22	68.9500	68.9500	68.4000	68.4000	+2.780%	14	2,614	+101.725%
2025-08-21	67.5500	67.5500	66.5500	66.5500	-3.551%	2	2,610	+107.333%
2025-08-20	68.9500	69.5500	68.3800	69.0000	-3.035%	9	2,611	+99.971%
2025-08-19	71.1500	71.1600	71.1500	71.1600	+0.580%	2	2,616	+93.901%
2025-08-15	70.7500	70.7500	70.7500	70.7500	-2.816%	2	2,616	+95.025%
2025-08-14	72.5000	72.8000	72.5000	72.8000	-1.582%	2	2,616	+89.533%
2025-08-13	73.0000	75.0000	72.4300	73.9700	+7.515%	16	2,615	+86.535%
2025-08-11	68.4000	68.8000	67.9000	68.8000	-2.134%	3	2,623	+100.552%
2025-08-08	64.9300	70.5000	64.9300	70.3000	+12.211%	51	2,622	+96.273%
2025-08-07	60.6000	62.6500	60.6000	62.6500	+8.017%	21	2,636	+120.239%
2025-08-06	55.0000	58.5000	54.8400	58.0000	+16.000%	147	2,640	+137.897%
2025-08-05	49.5900	51.0000	49.2000	50.0000	+1.399%	13	2,504	+175.960%
2025-08-04	51.9000	52.8000	48.9000	49.3100	-1.182%	17	2,502	+179.822%
2025-08-01	54.5000	54.5000	49.3200	49.9000	-9.355%	312	2,496	+176.513%
2025-07-31	54.9900	55.0500	54.6000	55.0500	+1.009%	5	2,186	+150.645%
2025-07-30	56.0000	56.0000	54.5000	54.5000	-4.969%	33	2,183	+153.174%
2025-07-29	57.3500	57.3500	57.3500	57.3500	-2.217%	10	2,152	+140.593%
2025-07-25	59.0300	59.0300	58.6500	58.6500	-1.841%	3	2,142	+135.260%
2025-07-24	59.7500	59.7500	59.7500	59.7500	+0.589%	1	2,142	+130.929%
2025-07-23	59.1500	59.5500	59.1500	59.4000	+0.969%	11	2,141	+132.290%
2025-07-22	58.8300	58.8300	58.8300	58.8300	+0.719%	1	2,141	+134.540%
2025-07-21	58.5000	58.5000	58.4100	58.4100	+3.748%	5	2,141	+136.227%
2025-07-18	56.4000	56.4000	56.3000	56.3000	-1.711%	2	2,141	+145.080%
2025-07-17	57.2800	57.2800	57.2800	57.2800	+1.506%	8	2,141	+140.887%
2025-07-16	57.5000	57.5000	56.4300	56.4300	-1.432%	2	2,133	+144.515%
2025-07-15	56.5000	57.2500	56.5000	57.2500	+2.415%	2	2,134	+141.013%
2025-07-14	54.9900	55.9000	54.9900	55.9000	-3.002%	52	2,133	+146.834%
2025-07-11	57.6300	57.6300	57.6300	57.6300	-1.487%	6	2,132	+139.424%
2025-07-10	57.9000	59.0500	57.9000	58.5000	+4.464%	16	2,126	+135.863%
2025-07-09	56.0000	56.0000	56.0000	56.0000	-1.495%	1	2,126	+146.393%
2025-07-07	59.3000	59.3000	56.8500	56.8500	-5.721%	6	2,126	+142.709%
2025-07-03	60.3000	60.3000	60.3000	60.3000	+1.858%	1	2,122	+128.823%
2025-07-02	58.6200	59.9300	58.6200	59.2000	+6.284%	18	2,122	+133.074%
2025-07-01	56.9500	56.9500	55.1300	55.7000	+3.435%	9	2,126	+147.720%
2025-06-30	50.1500	53.8500	50.0000	53.8500	+4.563%	6	2,120	+156.230%
2025-06-27	51.8000	51.8000	51.5000	51.5000	+0.783%	6	2,121	+167.922%
2025-06-26	51.9900	51.9900	50.4000	51.1000	-1.103%	10	2,121	+170.020%
2025-06-25	52.7000	52.7000	51.6700	51.6700	-0.097%	3	2,118	+167.041%
2025-06-24	52.5000	52.5000	51.7200	51.7200	-1.109%	3	2,119	+166.783%
2025-06-23	51.2000	52.3000	51.2000	52.3000	-0.381%	2	2,120	+163.824%
2025-06-20	52.5000	52.5000	50.0000	52.5000	+7.187%	22	2,118	+162.819%
2025-06-18	50.2500	50.2500	48.9800	48.9800	-1.051%	4	2,114	+181.707%
2025-06-17	50.7100	50.7100	49.2000	49.5000	-3.433%	44	2,114	+178.747%
2025-06-16	51.5000	51.5000	51.2600	51.2600	+2.520%	12	2,145	+169.177%
2025-06-13	50.0000	50.5100	50.0000	50.0000	-3.195%	78	2,141	+175.960%
2025-06-12	51.5500	52.2800	51.4000	51.6500	-0.768%	60	2,112	+167.144%
2025-06-11	55.6000	55.6000	52.0500	52.0500	-5.278%	55	2,087	+165.091%
2025-06-10	53.2200	54.9500	53.2200	54.9500	+1.421%	12	2,089	+151.101%
2025-06-09	56.1500	56.3500	54.1800	54.1800	-4.021%	15	2,086	+154.670%
2025-06-06	56.4500	56.4500	56.4500	56.4500	+2.636%	2	2,079	+144.429%
2025-06-05	53.5300	55.0000	53.5300	55.0000	0.000%	2	2,079	+150.873%
2025-06-04	55.0000	55.0000	55.0000	55.0000	-0.181%	1	2,079	+150.873%
2025-06-03	54.7000	55.1000	54.7000	55.1000	+2.607%	2	2,079	+150.417%
2025-06-02	53.7000	53.7000	53.7000	53.7000	+1.416%	1	2,079	+156.946%
2025-05-30	52.2400	52.9500	51.2000	52.9500	-0.094%	16	2,079	+160.585%
2025-05-29	54.3000	54.3000	53.0000	53.0000	-2.214%	7	2,079	+160.340%
2025-05-28	54.0000	54.2000	54.0000	54.2000	+1.689%	2	2,078	+154.576%
2025-05-27	52.0000	53.3000	51.9500	53.3000	+5.128%	6	2,078	+158.874%
2025-05-23	51.4700	51.4700	50.7000	50.7000	-7.058%	12	2,078	+172.150%
2025-05-22	54.1300	54.9500	54.1300	54.5500	-5.786%	5	2,078	+152.942%
2025-05-21	57.6800	57.9000	57.6800	57.9000	-1.814%	8	2,078	+138.307%
2025-05-19	58.4000	59.2500	58.4000	58.9700	-3.328%	9	2,082	+133.983%
2025-05-16	61.2000	61.2000	60.9500	61.0000	-1.054%	6	2,080	+126.197%
2025-05-15	61.6500	61.6500	61.6500	61.6500	-0.565%	1	2,080	+123.812%
2025-05-14	62.8000	62.8000	62.0000	62.0000	0.000%	6	2,080	+122.548%
2025-05-13	62.0000	62.0000	62.0000	62.0000	+2.276%	1	2,076	+122.548%
2025-05-12	60.5000	60.6200	60.2100	60.6200	+15.687%	4	2,077	+127.615%
2025-05-09	52.4000	52.4000	52.4000	52.4000	-0.190%	2	2,076	+163.321%
2025-05-08	50.3000	52.5000	50.3000	52.5000	+5.000%	5	2,076	+162.819%
2025-05-07	49.2000	50.0000	49.2000	50.0000	-4.744%	9	2,078	+175.960%
2025-05-06	53.0800	53.0800	52.4900	52.4900	-1.149%	25	2,078	+162.869%
2025-05-05	52.3100	53.1000	52.3100	53.1000	-6.514%	2	2,064	+159.849%
2025-05-02	56.0000	56.8000	54.7500	56.8000	-9.062%	12	2,063	+142.923%
2025-05-01	62.0400	62.4600	60.5500	62.4600	+2.730%	9	2,064	+120.909%
2025-04-30	61.3400	61.3400	60.8000	60.8000	+0.496%	4	2,058	+126.941%
2025-04-29	60.2700	60.5000	60.2700	60.5000	+0.833%	2	2,056	+128.066%
2025-04-28	60.0000	60.6000	59.3800	60.0000	+3.146%	4	2,055	+129.967%
2025-04-24	57.5000	58.1700	57.5000	58.1700	+0.884%	6	2,056	+137.201%
2025-04-23	58.0000	58.3900	56.8000	57.6600	+4.741%	103	2,056	+139.299%
2025-04-22	53.7500	55.0500	53.7500	55.0500	+16.017%	4	1,956	+150.645%
2025-04-21	49.5000	49.5000	47.3000	47.4500	-10.892%	22	1,955	+190.790%
2025-04-17	51.6300	53.2500	51.6300	53.2500	+4.988%	12	1,947	+159.117%
2025-04-16	52.5000	52.5000	50.7200	50.7200	-10.452%	6	1,947	+172.043%
2025-04-15	56.5000	56.6400	56.0500	56.6400	+0.159%	14	1,945	+143.609%
2025-04-14	59.1400	59.1400	56.5500	56.5500	+1.984%	4	1,952	+143.996%
2025-04-11	50.5000	55.4500	48.8500	55.4500	+13.002%	620	1,950	+148.837%
2025-04-10	48.5000	50.0500	45.3000	49.0700	+2.229%	28	1,951	+181.190%
2025-04-09	40.1800	50.6000	40.1800	48.0000	+31.004%	208	1,955	+187.458%
2025-04-08	45.3200	46.5000	33.7500	36.6400	-8.055%	243	1,977	+276.583%
2025-04-07	41.0000	50.1000	37.5000	39.8500	-13.931%	337	1,971	+246.248%
2025-04-04	51.1500	51.6500	46.3000	46.3000	-16.951%	136	1,821	+198.013%
2025-04-03	56.7800	57.2500	55.6800	55.7500	-22.180%	17	1,800	+147.498%
2025-04-02	71.1100	71.7000	71.1100	71.6400	+3.138%	3	1,791	+92.602%
2025-04-01	69.4600	69.4600	69.4600	69.4600	+2.072%	1	1,791	+98.647%
2025-03-31	65.8900	68.0500	65.8900	68.0500	+1.795%	2	1,791	+102.763%
2025-03-28	67.2500	67.3500	66.8000	66.8500	-5.964%	92	1,790	+106.402%
2025-03-27	70.4500	71.0900	70.3000	71.0900	+3.328%	6	1,754	+94.092%
2025-03-26	70.1000	70.5000	68.8000	68.8000	-2.162%	33	1,752	+100.552%
2025-03-25	70.2500	70.5000	70.2000	70.3200	+4.410%	23	1,752	+96.217%
2025-03-24	67.6000	67.7500	67.2400	67.3500	+5.980%	131	1,752	+104.870%
2025-03-21	62.4500	63.5500	62.4500	63.5500	-2.261%	32	1,752	+117.120%
2025-03-19	64.8100	65.0500	64.8100	65.0200	+0.931%	40	1,752	+112.212%
2025-03-18	64.3500	64.4200	63.8200	64.4200	+1.289%	37	1,712	+114.188%
2025-03-17	61.9300	64.0000	61.0000	63.6000	+0.474%	1,655	1,675	+116.950%
2025-03-14	63.3000	63.3000	63.3000	63.3000	+2.097%	2	20	+117.978%
2025-03-13	64.7000	65.3000	62.0000	62.0000	0.000%	38	0	+122.548%