Dark

AAPL20271217C190
AAPL Dec 17 2027 190.00 Call (AAPL271217C00190000)
option OPRA

EOD

Jul 2, 2026

133.09+22.213%(+24.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	133.0900	133.0900	133.0900	133.0900	+22.213%	2	615	0.000%
2026-06-29	108.9000	108.9000	108.9000	108.9000	+4.181%	1	615	+22.213%
2026-06-25	107.0800	107.4800	104.5300	104.5300	-17.237%	39	614	+27.322%
2026-06-23	126.3000	126.3000	126.3000	126.3000	+2.683%	1	576	+5.376%
2026-06-15	123.0000	123.0000	123.0000	123.0000	+4.326%	1	577	+8.203%
2026-06-12	117.9000	117.9000	117.9000	117.9000	+0.170%	2	578	+12.884%
2026-06-09	117.7000	117.7000	117.7000	117.7000	-15.627%	1	578	+13.076%
2026-06-08	139.5000	139.5000	139.5000	139.5000	+5.164%	2	578	-4.595%
2026-06-01	132.6500	132.6500	132.6500	132.6500	-2.749%	30	578	+0.332%
2026-05-27	136.4000	136.4000	136.4000	136.4000	+0.029%	1	596	-2.427%
2026-05-22	136.4800	136.4800	136.3300	136.3600	+7.582%	5	597	-2.398%
2026-05-13	126.7500	126.7500	126.7500	126.7500	+2.648%	2	597	+5.002%
2026-05-12	123.4800	123.4800	123.4800	123.4800	+2.075%	100	697	+7.783%
2026-05-08	120.9700	120.9700	120.9700	120.9700	+6.647%	1	697	+10.019%
2026-05-06	112.9100	113.4300	112.8600	113.4300	+1.277%	25	697	+17.332%
2026-05-01	111.5800	113.1000	111.4000	112.0000	+9.912%	7	704	+18.830%
2026-04-30	102.3400	102.3400	101.9000	101.9000	+2.289%	101	704	+30.608%
2026-04-17	99.6200	99.6200	99.6200	99.6200	+13.462%	2	705	+33.598%
2026-04-14	89.1200	89.1200	87.8000	87.8000	-1.899%	8	705	+51.583%
2026-04-13	89.5000	89.5000	89.5000	89.5000	+4.654%	1	706	+48.704%
2026-04-07	85.5200	85.5200	85.5200	85.5200	-6.022%	1	705	+55.624%
2026-04-01	91.0000	91.0000	91.0000	91.0000	+10.303%	1	705	+46.253%
2026-03-30	82.0000	82.5000	82.0000	82.5000	-7.303%	2	705	+61.321%
2026-03-25	89.0000	89.0000	89.0000	89.0000	+4.362%	4	705	+49.539%
2026-03-23	85.5700	85.5700	85.2800	85.2800	-0.281%	63	709	+56.062%
2026-03-13	85.5200	85.5200	85.5200	85.5200	-3.476%	24	713	+55.624%
2026-03-12	88.6000	88.6000	88.6000	88.6000	-4.216%	1	689	+50.214%
2026-03-11	93.5000	93.5000	92.5000	92.5000	0.000%	3	689	+43.881%
2026-03-10	93.5000	93.5000	92.5000	92.5000	+2.278%	2	689	+43.881%
2026-03-09	90.4400	90.4400	90.4400	90.4400	+0.288%	1	689	+47.158%
2026-03-06	90.2000	90.2000	90.1800	90.1800	-8.400%	3	689	+47.583%
2026-02-27	99.5900	99.5900	98.4500	98.4500	-3.792%	3	689	+35.185%
2026-02-26	102.3300	102.3300	102.3300	102.3300	+3.730%	1	690	+30.060%
2026-02-23	98.6500	98.6500	98.6500	98.6500	+3.039%	2	691	+34.911%
2026-02-17	96.4000	96.4000	95.7400	95.7400	+8.426%	26	692	+39.012%
2026-02-13	90.6000	90.6000	88.3000	88.3000	-6.204%	6	721	+50.725%
2026-02-12	94.1400	94.1400	94.1400	94.1400	-10.953%	120	721	+41.375%
2026-02-11	105.7200	105.7200	105.7200	105.7200	-0.452%	2	841	+25.889%
2026-02-04	106.2000	106.2000	106.2000	106.2000	+9.485%	3	843	+25.320%
2026-02-02	97.0000	97.0000	97.0000	97.0000	+7.396%	1	846	+37.206%
2026-01-30	86.4900	90.3400	86.4900	90.3200	+2.438%	12	846	+47.354%
2026-01-29	88.5000	88.5000	88.1700	88.1700	+0.307%	5	858	+50.947%
2026-01-28	87.6000	88.5500	87.4300	87.9000	-5.035%	6	861	+51.411%
2026-01-27	92.5600	92.5600	92.5600	92.5600	+13.850%	1	866	+43.788%
2026-01-23	81.3000	81.3000	81.3000	81.3000	+0.445%	1	866	+63.702%
2026-01-21	80.9400	80.9400	80.9400	80.9400	+0.734%	1	867	+64.430%
2026-01-20	84.0800	84.2900	80.3500	80.3500	-8.129%	9	866	+65.638%
2026-01-16	87.4600	87.4600	87.4600	87.4600	-4.904%	1	874	+52.172%
2026-01-15	91.8500	91.9700	91.8500	91.9700	-0.033%	3	874	+44.710%
2026-01-12	92.0000	92.0000	92.0000	92.0000	+3.336%	1	875	+44.663%
2026-01-08	89.0300	89.0300	89.0300	89.0300	-5.559%	1	876	+49.489%
2026-01-06	94.3400	94.5500	94.2700	94.2700	-3.894%	4	877	+41.180%
2026-01-05	99.8300	99.9500	98.0100	98.0900	-3.217%	4	878	+35.682%
2026-01-02	101.3000	101.3500	101.3000	101.3500	-2.548%	2	880	+31.317%
2025-12-31	104.0000	104.0000	104.0000	104.0000	-1.188%	2	881	+27.971%
2025-12-29	105.2500	105.2500	105.2500	105.2500	+0.420%	9	881	+26.451%
2025-12-26	104.8100	104.8100	104.8100	104.8100	-1.169%	199	890	+26.982%
2025-12-24	105.8400	106.0500	105.8400	106.0500	+3.981%	2	1,089	+25.497%
2025-12-22	101.9700	101.9900	101.9700	101.9900	-3.373%	50	1,089	+30.493%
2025-12-16	104.4100	105.5500	104.4100	105.5500	+0.476%	3	1,139	+26.092%
2025-12-15	105.7000	105.7000	105.0500	105.0500	-3.976%	51	1,140	+26.692%
2025-12-12	109.4500	109.4500	109.4000	109.4000	-0.046%	6	1,141	+21.654%
2025-12-11	108.9800	109.4500	108.9800	109.4500	-0.064%	6	1,137	+21.599%
2025-12-09	109.5200	109.5200	109.5200	109.5200	-2.057%	4	1,137	+21.521%
2025-12-04	111.7400	111.8200	111.7400	111.8200	-3.579%	2	1,137	+19.022%
2025-12-03	115.8500	115.9700	115.8500	115.9700	+0.363%	2	1,136	+14.762%
2025-12-02	115.5500	115.5500	115.5500	115.5500	+4.931%	15	1,136	+15.180%
2025-11-26	110.0900	110.1200	110.0900	110.1200	+0.200%	2	1,144	+20.859%
2025-11-25	110.2900	110.2900	109.9000	109.9000	+5.877%	16	1,144	+21.101%
2025-11-19	103.8000	103.8000	103.8000	103.8000	+3.130%	1	1,131	+28.218%
2025-11-17	100.6500	100.6500	100.6500	100.6500	-5.952%	1	1,132	+32.231%
2025-11-14	107.0200	107.0200	107.0200	107.0200	-0.953%	2	1,133	+24.360%
2025-11-13	108.0500	108.0500	108.0500	108.0500	+1.313%	15	1,133	+23.174%
2025-11-12	106.6500	106.6500	106.6500	106.6500	-1.067%	2	1,133	+24.791%
2025-11-11	106.8000	107.8000	106.8000	107.8000	+5.345%	2	1,135	+23.460%
2025-11-10	102.3300	102.3300	102.3300	102.3300	-2.077%	1	1,137	+30.060%
2025-11-07	104.5000	104.5000	104.5000	104.5000	+1.456%	1	1,138	+27.359%
2025-11-06	104.5000	104.5000	103.0000	103.0000	+0.665%	116	1,138	+29.214%
2025-11-05	102.0000	102.3200	102.0000	102.3200	-0.901%	2	1,139	+30.072%
2025-11-04	101.6500	103.2500	101.6500	103.2500	+3.281%	4	1,139	+28.901%
2025-11-03	103.7500	103.7500	99.9700	99.9700	-4.463%	4	1,139	+33.130%
2025-10-31	104.2600	104.6400	104.2500	104.6400	+3.012%	3	1,139	+27.188%
2025-10-29	103.7000	103.7000	101.5800	101.5800	-0.324%	3	1,140	+31.020%
2025-10-28	101.3500	101.9100	101.3500	101.9100	+4.470%	2	1,141	+30.596%
2025-10-24	96.8000	97.5500	96.2500	97.5500	+4.499%	12	1,143	+36.433%
2025-10-23	94.2400	94.2400	93.3500	93.3500	+2.695%	18	1,143	+42.571%
2025-10-22	92.7100	93.0300	90.9000	90.9000	-6.221%	5	1,143	+46.414%
2025-10-21	96.8700	96.9300	96.8700	96.9300	+17.633%	4	1,143	+37.305%
2025-10-16	82.4000	82.4000	82.4000	82.4000	-1.577%	1	1,143	+61.517%
2025-10-10	84.0000	84.0000	82.5000	83.7200	-6.301%	47	1,143	+58.970%
2025-10-09	89.3500	89.3500	89.3500	89.3500	-0.667%	2	1,143	+48.954%
2025-10-07	89.9500	89.9500	89.9500	89.9500	-1.284%	2	1,145	+47.960%
2025-10-06	91.1200	91.1200	91.1200	91.1200	-0.415%	2	1,145	+46.060%
2025-10-03	92.0100	92.0100	91.5000	91.5000	+0.055%	2	1,145	+45.454%
2025-10-02	90.3700	91.4500	90.3700	91.4500	+1.072%	9	1,146	+45.533%
2025-10-01	89.4000	90.4800	89.4000	90.4800	+2.585%	5	1,150	+47.093%
2025-09-29	88.2000	88.2000	88.2000	88.2000	-3.183%	1	1,151	+50.896%
2025-09-26	89.4000	91.1000	89.4000	91.1000	+5.501%	5	1,151	+46.092%
2025-09-24	86.3500	86.3500	86.3500	86.3500	-3.895%	1	1,151	+54.129%
2025-09-23	89.8500	89.8500	89.8500	89.8500	+0.560%	1	1,151	+48.125%
2025-09-22	85.7600	89.4000	85.7600	89.3500	+10.582%	15	1,151	+48.954%
2025-09-19	78.4400	80.8000	78.4400	80.8000	+9.042%	12	1,163	+64.715%
2025-09-18	73.4500	74.1000	73.4500	74.1000	-1.685%	12	1,174	+79.609%
2025-09-17	75.3300	75.7000	75.2700	75.3700	+0.628%	210	1,174	+76.582%
2025-09-16	74.9000	74.9000	74.5800	74.9000	+3.140%	32	1,326	+77.690%
2025-09-15	72.6200	72.6200	72.6200	72.6200	+2.934%	23	1,297	+83.269%
2025-09-12	67.8000	70.5500	67.8000	70.5500	+7.137%	117	1,308	+88.646%
2025-09-11	65.6500	65.8500	65.6500	65.8500	+2.093%	2	1,308	+102.111%
2025-09-10	67.2900	67.2900	64.4000	64.5000	-8.198%	27	1,308	+106.341%
2025-09-09	70.7200	70.7200	70.2600	70.2600	-4.408%	2	1,311	+89.425%
2025-09-08	75.0000	75.0000	73.5000	73.5000	-2.390%	93	1,310	+81.075%
2025-09-05	74.0500	75.3500	74.0500	75.3000	+2.019%	9	1,311	+76.746%
2025-09-04	73.6400	73.9000	73.4200	73.8100	+0.422%	18	1,306	+80.314%
2025-09-03	71.8000	73.5000	71.6700	73.5000	+11.787%	61	1,297	+81.075%
2025-09-02	65.9600	66.2900	65.3900	65.7500	-4.447%	55	1,337	+102.418%
2025-08-29	69.4000	69.4000	68.8100	68.8100	-0.678%	2	1,347	+93.417%
2025-08-28	67.5500	69.2800	67.5500	69.2800	+2.820%	3	1,347	+92.105%
2025-08-27	66.8500	67.3800	66.8500	67.3800	+1.875%	15	1,347	+97.522%
2025-08-26	64.8000	66.1400	64.8000	66.1400	+1.054%	5	1,348	+101.225%
2025-08-25	65.5500	66.2000	65.4000	65.4500	-0.683%	4	1,351	+103.346%
2025-08-22	66.3000	66.3000	65.9000	65.9000	+3.943%	2	1,351	+101.958%
2025-08-21	63.9500	63.9500	63.4000	63.4000	-2.462%	10	1,351	+109.921%
2025-08-20	65.4500	65.4500	65.0000	65.0000	-4.971%	14	1,360	+104.754%
2025-08-19	68.4000	68.5000	68.4000	68.4000	-0.102%	7	1,362	+94.576%
2025-08-18	70.1200	70.1200	68.4700	68.4700	-0.131%	2	1,368	+94.377%
2025-08-15	70.3500	70.3500	68.4700	68.5600	-1.987%	7	1,368	+94.122%
2025-08-14	69.9500	69.9500	69.9500	69.9500	+0.359%	1	1,366	+90.264%
2025-08-13	69.0200	71.0000	69.0200	69.7000	+3.107%	8	1,365	+90.947%
2025-08-12	65.8000	67.6000	65.8000	67.6000	+3.443%	6	1,366	+96.879%
2025-08-11	65.6000	66.6600	65.3500	65.3500	-2.463%	33	1,365	+103.657%
2025-08-08	61.7400	67.4000	60.8600	67.0000	+12.985%	31	1,363	+98.642%
2025-08-07	58.0000	60.1000	58.0000	59.3000	+7.818%	38	1,372	+124.435%
2025-08-06	50.9500	55.3500	50.9500	55.0000	+17.396%	19	1,377	+141.982%
2025-08-05	47.5800	47.7000	46.8500	46.8500	+1.848%	36	1,387	+184.077%
2025-08-04	49.0000	49.4000	46.0000	46.0000	-1.499%	11	1,365	+189.326%
2025-08-01	50.5500	50.8000	46.1900	46.7000	-10.192%	219	1,362	+184.989%
2025-07-31	51.9000	52.0000	51.5000	52.0000	+1.562%	8	1,350	+155.942%
2025-07-30	52.6500	52.6500	51.2000	51.2000	-4.744%	5	1,350	+159.941%
2025-07-29	53.7500	53.7500	53.7500	53.7500	-3.587%	1	1,348	+147.609%
2025-07-28	55.7500	55.7500	55.7500	55.7500	-0.464%	1	1,348	+138.726%
2025-07-25	56.0000	56.0100	56.0000	56.0100	-0.867%	10	1,348	+137.618%
2025-07-24	56.3000	56.7200	56.3000	56.5000	0.000%	13	1,338	+135.558%
2025-07-23	56.5000	56.5000	56.5000	56.5000	+0.893%	1	1,325	+135.558%
2025-07-22	55.0000	56.2000	55.0000	56.0000	+1.083%	36	1,325	+137.661%
2025-07-21	55.2000	55.5000	55.2000	55.4000	+2.783%	4	1,291	+140.235%
2025-07-17	53.4900	54.5500	53.4900	53.9000	-0.185%	195	1,290	+146.920%
2025-07-16	54.5200	54.9600	54.0000	54.0000	-0.552%	5	1,105	+146.463%
2025-07-15	53.2800	54.3000	53.2800	54.3000	+3.429%	6	1,107	+145.101%
2025-07-14	52.4000	52.5000	52.4000	52.5000	-3.581%	2	1,107	+153.505%
2025-07-11	55.1200	55.1200	54.4400	54.4500	-1.892%	128	1,108	+144.426%
2025-07-10	55.5000	55.8500	55.2500	55.5000	+4.186%	10	988	+139.802%
2025-07-09	54.0000	54.0000	53.0400	53.2700	-1.498%	19	988	+149.840%
2025-07-08	53.5000	54.0800	53.5000	54.0800	-0.862%	10	998	+146.098%
2025-07-07	56.4900	56.4900	54.5500	54.5500	-4.816%	7	998	+143.978%
2025-07-03	57.5000	57.5000	57.3100	57.3100	+2.011%	3	996	+132.228%
2025-07-02	56.1500	56.6500	55.4000	56.1800	+4.463%	6	996	+136.899%
2025-07-01	53.0000	53.7800	53.0000	53.7800	+2.497%	17	996	+147.471%
2025-06-30	47.0000	52.4700	47.0000	52.4700	+8.208%	2	996	+153.650%
2025-06-27	49.2500	49.2500	48.4900	48.4900	+0.497%	2	996	+174.469%
2025-06-26	48.2500	48.2500	48.2500	48.2500	-1.791%	1	995	+175.834%
2025-06-25	49.1300	49.1300	49.1300	49.1300	+0.883%	1	994	+170.894%
2025-06-24	49.3500	50.0500	48.7000	48.7000	+0.620%	8	994	+173.285%
2025-06-23	49.7400	49.7400	48.4000	48.4000	-3.200%	2	994	+174.979%
2025-06-20	47.9500	50.0000	47.9500	50.0000	+7.527%	20	994	+166.180%
2025-06-18	46.2000	47.6500	46.2000	46.5000	-0.428%	34	1,005	+186.215%
2025-06-17	48.2000	48.2500	46.7000	46.7000	-3.612%	101	1,005	+184.989%
2025-06-16	48.3500	48.4800	47.6500	48.4500	+2.323%	6	988	+174.696%
2025-06-13	49.6000	49.6000	47.3500	47.3500	-4.728%	132	991	+181.077%
2025-06-12	49.5500	49.7000	48.5000	49.7000	+1.016%	16	1,005	+167.787%
2025-06-11	50.0000	50.6000	49.1000	49.2000	-5.566%	19	1,003	+170.508%
2025-06-10	51.2500	52.7500	51.2000	52.1000	-1.976%	37	1,004	+155.451%
2025-06-09	53.9500	54.0000	53.0000	53.1500	-1.208%	11	1,017	+150.405%
2025-06-06	52.4500	53.8000	52.4500	53.8000	+6.535%	8	1,020	+147.379%
2025-06-05	51.7000	51.8000	50.5000	50.5000	-3.626%	4	1,022	+163.545%
2025-06-04	52.4000	52.4000	52.4000	52.4000	+0.191%	1	1,022	+153.989%
2025-06-03	52.3000	52.3000	52.3000	52.3000	+2.730%	1	1,021	+154.474%
2025-06-02	51.4000	51.4000	50.7700	50.9100	-1.528%	6	1,022	+161.422%
2025-05-30	48.4800	51.7000	48.4800	51.7000	+3.607%	10	1,019	+157.427%
2025-05-29	50.0000	50.0000	49.9000	49.9000	-2.061%	2	1,019	+166.713%
2025-05-28	52.2500	52.2500	50.9500	50.9500	+0.951%	8	1,019	+161.217%
2025-05-27	48.3600	50.4700	48.3600	50.4700	+5.586%	23	1,016	+163.701%
2025-05-23	48.2600	48.5800	47.8000	47.8000	-9.298%	34	1,014	+178.431%
2025-05-22	52.7000	52.7000	52.7000	52.7000	+1.346%	1	1,014	+152.543%
2025-05-21	54.4500	55.5000	52.0000	52.0000	-6.726%	4	1,013	+155.942%
2025-05-20	55.8000	55.8000	55.7500	55.7500	+0.072%	50	1,013	+138.726%
2025-05-19	55.7100	55.7100	55.7100	55.7100	-3.948%	1	1,013	+138.898%
2025-05-16	58.0000	58.0000	58.0000	58.0000	-1.091%	20	1,013	+129.466%
2025-05-15	58.6400	58.6400	58.6400	58.6400	-0.879%	4	1,013	+126.961%
2025-05-14	59.1600	59.1600	59.1600	59.1600	-1.136%	1	1,009	+124.966%
2025-05-13	57.0800	59.8400	57.0800	59.8400	+5.912%	5	1,009	+122.410%
2025-05-12	57.5000	57.5000	55.9100	56.5000	+13.181%	5	1,010	+135.558%
2025-05-09	49.5000	50.1500	49.2300	49.9200	-1.500%	100	1,012	+166.607%
2025-05-08	48.4000	50.6800	48.4000	50.6800	+6.785%	22	981	+162.609%
2025-05-07	48.0000	48.0000	46.3000	47.4600	-7.214%	26	970	+180.426%
2025-05-06	50.1400	51.1500	50.1400	51.1500	+2.773%	2	970	+160.196%
2025-05-05	50.4000	50.4000	49.7700	49.7700	-7.491%	14	971	+167.410%
2025-05-02	51.0000	53.8500	51.0000	53.8000	-10.705%	18	959	+147.379%
2025-05-01	58.0800	60.2500	58.0800	60.2500	+3.345%	13	959	+120.896%
2025-04-30	58.2000	58.3000	58.2000	58.3000	+0.275%	2	961	+128.285%
2025-04-29	58.0000	58.1400	58.0000	58.1400	+1.768%	5	962	+128.913%
2025-04-28	57.1300	57.1300	57.1300	57.1300	+0.776%	2	963	+132.960%
2025-04-25	56.2500	56.6900	56.2500	56.6900	+5.372%	8	963	+134.768%
2025-04-23	56.0000	56.0000	53.8000	53.8000	+3.661%	47	967	+147.379%
2025-04-22	49.3500	51.9000	49.3500	51.9000	+13.269%	5	967	+156.435%
2025-04-21	45.7000	46.0500	44.2300	45.8200	-7.078%	30	965	+190.463%
2025-04-17	47.9500	49.6000	47.9500	49.3100	+2.729%	4	958	+169.905%
2025-04-16	51.1500	51.1500	48.0000	48.0000	-10.146%	105	958	+177.271%
2025-04-15	53.0000	53.4200	53.0000	53.4200	-1.512%	3	865	+149.139%
2025-04-14	61.0300	61.0300	54.2400	54.2400	+3.809%	155	867	+145.372%
2025-04-11	44.8200	52.4500	44.8200	52.2500	+11.765%	136	795	+154.718%
2025-04-10	45.7600	47.5800	42.3400	46.7500	-3.668%	173	813	+184.684%
2025-04-09	34.5600	48.5300	34.5600	48.5300	+47.150%	96	768	+174.243%
2025-04-08	42.1200	44.5500	32.9800	32.9800	-15.131%	299	748	+303.548%
2025-04-07	35.5500	45.4000	35.5500	38.8600	-12.042%	460	506	+242.486%
2025-04-04	47.9000	48.5500	43.4600	44.1800	-15.380%	518	279	+201.245%
2025-04-03	53.5000	54.6500	52.2100	52.2100	-21.970%	29	136	+154.913%
2025-04-01	67.0000	67.0500	66.3000	66.9100	+6.392%	47	114	+98.909%
2025-03-31	62.8900	62.8900	62.8900	62.8900	-1.734%	26	88	+111.623%
2025-03-28	63.7300	64.0300	63.7300	64.0000	-4.549%	188	88	+107.953%
2025-03-25	67.1500	67.1500	67.0500	67.0500	+4.456%	6	49	+98.494%
2025-03-24	64.4800	64.4800	64.1900	64.1900	+5.489%	3	46	+107.338%
2025-03-21	59.6000	60.8500	59.5100	60.8500	+2.458%	38	43	+118.718%
2025-03-18	61.3100	61.3100	59.3900	59.3900	-1.867%	5	28	+124.095%
2025-03-14	58.3000	60.5200	58.3000	60.5200	+1.357%	48	25	+119.911%
2025-03-13	59.7100	59.7100	59.7100	59.7100	0.000%	2	0	+122.894%