Dark

AAPL20271217C285
AAPL Dec 17 2027 285.00 Call (AAPL271217C00285000)
option OPRA

EOD

Jul 2, 2026

62.35+18.875%(+9.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	62.3500	62.3500	62.3500	62.3500	+18.875%	1	588	0.000%
2026-07-01	52.1200	52.4500	52.1200	52.4500	+6.110%	11	588	+18.875%
2026-06-30	49.4300	49.4300	49.4300	49.4300	+9.844%	2	588	+26.138%
2026-06-29	46.8500	46.8500	45.0000	45.0000	+9.091%	2	587	+38.556%
2026-06-26	41.2500	41.2500	41.2500	41.2500	-2.482%	2	586	+51.152%
2026-06-25	47.2000	47.2000	42.3000	42.3000	-22.385%	14	588	+47.400%
2026-06-24	53.4400	56.4600	53.4400	54.5000	-2.119%	6	586	+14.404%
2026-06-22	55.6800	55.6800	55.6800	55.6800	+2.034%	1	587	+11.979%
2026-06-17	57.1900	57.1900	54.5700	54.5700	-4.145%	3	587	+14.257%
2026-06-16	56.5500	56.9300	56.5500	56.9300	+2.855%	4	587	+9.520%
2026-06-15	54.8300	55.3500	54.8300	55.3500	+7.643%	2	590	+12.647%
2026-06-12	51.4200	51.4200	51.4200	51.4200	+0.293%	1	590	+21.256%
2026-06-10	51.2200	51.2700	50.6500	51.2700	+0.925%	52	589	+21.611%
2026-06-09	54.5000	54.5000	50.8000	50.8000	-15.192%	8	589	+22.736%
2026-06-08	64.0100	64.0100	59.9000	59.9000	-11.101%	5	591	+4.090%
2026-06-05	67.3100	67.3800	67.3100	67.3800	+3.423%	5	590	-7.465%
2026-06-04	66.3500	66.3500	65.1500	65.1500	+1.543%	2	590	-4.298%
2026-06-03	69.1000	69.1000	64.1600	64.1600	-6.377%	2	589	-2.821%
2026-06-02	63.7500	68.5300	63.7500	68.5300	+4.754%	5	589	-9.018%
2026-05-29	67.7000	67.7000	65.1800	65.4200	+0.522%	53	588	-4.693%
2026-05-28	65.7300	65.7300	64.9800	65.0800	-1.244%	32	594	-4.195%
2026-05-27	66.1100	66.1100	65.9000	65.9000	+4.025%	9	588	-5.387%
2026-05-26	65.7500	65.7500	63.3500	63.3500	-1.539%	6	592	-1.579%
2026-05-22	63.6400	64.3400	63.6400	64.3400	+6.242%	21	615	-3.093%
2026-05-21	60.5600	60.5600	60.5600	60.5600	+2.176%	1	614	+2.956%
2026-05-20	59.2700	59.2700	59.2700	59.2700	+6.295%	1	614	+5.197%
2026-05-18	56.4900	56.4900	55.0500	55.7600	-5.683%	4	615	+11.819%
2026-05-15	59.6500	59.9300	59.1200	59.1200	+3.628%	21	615	+5.463%
2026-05-14	58.9000	58.9000	57.0500	57.0500	-2.328%	6	619	+9.290%
2026-05-13	58.9200	58.9200	58.4100	58.4100	+6.239%	3	623	+6.745%
2026-05-12	54.4800	54.9800	54.4800	54.9800	+2.117%	13	623	+13.405%
2026-05-11	53.8400	53.8400	53.8400	53.8400	+1.203%	1	623	+15.806%
2026-05-08	53.6000	54.7600	53.2000	53.2000	+0.377%	7	622	+17.199%
2026-05-07	50.3500	53.0000	50.3500	53.0000	+6.106%	21	622	+17.642%
2026-05-06	48.5000	50.0100	48.4800	49.9500	+2.567%	25	635	+24.825%
2026-05-05	44.5100	48.7000	44.5100	48.7000	+8.030%	9	637	+28.029%
2026-05-01	45.5800	48.7300	45.0800	45.0800	+10.898%	20	633	+38.310%
2026-04-30	41.1400	41.1400	40.6500	40.6500	+4.231%	3	633	+53.383%
2026-04-28	39.4000	39.4000	39.0000	39.0000	+3.257%	11	634	+59.872%
2026-04-27	37.9400	37.9400	37.7700	37.7700	-5.716%	2	635	+65.078%
2026-04-24	40.0600	40.0600	40.0600	40.0600	-2.412%	1	635	+55.642%
2026-04-23	43.0000	43.0000	41.0500	41.0500	-0.726%	4	635	+51.888%
2026-04-22	41.4000	41.4000	41.3500	41.3500	+8.530%	3	634	+50.786%
2026-04-21	40.9600	40.9600	38.1000	38.1000	-9.544%	12	644	+63.648%
2026-04-20	42.6300	42.7700	42.1200	42.1200	+6.606%	111	644	+48.029%
2026-04-17	39.2900	42.0000	39.2900	39.5100	+9.144%	25	690	+57.808%
2026-04-16	36.1600	36.2000	36.1600	36.2000	-5.434%	2	690	+72.238%
2026-04-15	36.8200	38.2800	36.8200	38.2800	+14.030%	11	691	+62.879%
2026-04-13	33.5700	33.5700	33.5700	33.5700	-1.842%	1	683	+85.731%
2026-04-08	34.3700	35.0000	34.2000	34.2000	+7.955%	7	684	+82.310%
2026-04-07	31.3200	32.5000	30.0500	31.6800	-3.473%	34	678	+96.812%
2026-03-31	30.5800	32.8200	30.5800	32.8200	+9.619%	13	665	+89.976%
2026-03-30	29.9400	29.9400	29.9400	29.9400	-9.300%	2	655	+108.250%
2026-03-25	32.1700	33.0100	32.1700	33.0100	+6.278%	11	657	+88.882%
2026-03-23	32.6000	32.6000	31.0600	31.0600	+2.339%	7	662	+100.741%
2026-03-19	30.1600	30.3500	30.1600	30.3500	-3.344%	2	655	+105.437%
2026-03-18	31.8500	31.8500	31.4000	31.4000	-3.799%	8	655	+98.567%
2026-03-17	32.6400	32.6400	32.6400	32.6400	+2.965%	1	656	+91.023%
2026-03-13	34.3500	34.3500	31.7000	31.7000	-6.352%	13	656	+96.688%
2026-03-12	33.8500	33.8500	33.8500	33.8500	-2.730%	1	651	+84.195%
2026-03-09	35.2500	35.2500	34.8000	34.8000	-1.695%	11	650	+79.167%
2026-03-05	35.2400	35.4000	35.2400	35.4000	-5.094%	20	640	+76.130%
2026-03-03	37.9500	37.9500	37.3000	37.3000	+0.161%	6	660	+67.158%
2026-03-02	37.2400	37.2400	37.2400	37.2400	-3.797%	1	663	+67.427%
2026-02-27	38.7100	38.7100	38.7100	38.7100	-7.170%	9	663	+61.069%
2026-02-26	41.6500	41.7000	41.6000	41.7000	-4.489%	10	672	+49.520%
2026-02-25	43.6600	43.6600	43.6600	43.6600	-0.251%	1	671	+42.808%
2026-02-24	43.7700	43.7700	43.7700	43.7700	+7.517%	5	671	+42.449%
2026-02-23	40.7100	40.7100	40.7100	40.7100	+11.078%	2	671	+53.156%
2026-02-20	36.0800	36.6500	36.0800	36.6500	+2.517%	2	669	+70.123%
2026-02-19	35.7500	35.7500	35.7500	35.7500	-4.233%	20	670	+74.406%
2026-02-18	37.3300	37.3300	37.3300	37.3300	+0.892%	3	690	+67.024%
2026-02-17	35.7000	37.0000	35.7000	37.0000	+10.448%	2	687	+68.514%
2026-02-13	35.4500	35.4500	33.5000	33.5000	-8.893%	19	694	+86.119%
2026-02-12	41.2100	41.2100	36.7700	36.7700	-18.107%	66	694	+69.568%
2026-02-11	46.9000	46.9000	44.8000	44.9000	+6.423%	7	697	+38.864%
2026-02-09	43.4200	43.4200	42.1900	42.1900	-9.541%	31	696	+47.784%
2026-02-06	47.2400	47.2400	46.6400	46.6400	+6.241%	12	682	+33.684%
2026-02-05	44.7500	46.1000	43.9000	43.9000	-5.225%	14	682	+42.027%
2026-02-04	43.2000	46.3200	43.2000	46.3200	+12.591%	2	683	+34.607%
2026-02-03	41.2000	41.2000	41.1400	41.1400	+20.047%	2	682	+51.556%
2026-01-30	34.2500	34.2700	34.2500	34.2700	-5.644%	11	681	+81.938%
2026-01-27	36.3200	36.3200	36.3200	36.3200	+16.373%	2	670	+71.669%
2026-01-26	31.2100	31.2100	31.2100	31.2100	+7.621%	1	670	+99.776%
2026-01-23	27.1800	29.1500	27.1800	29.0000	-2.423%	9	671	+115.000%
2026-01-22	29.1100	29.7200	29.1100	29.7200	+3.194%	3	670	+109.791%
2026-01-21	28.2000	28.8000	28.2000	28.8000	-1.538%	3	669	+116.493%
2026-01-20	29.5200	29.5200	29.2500	29.2500	-10.550%	3	668	+113.162%
2026-01-16	32.9100	32.9100	32.7000	32.7000	-6.838%	3	668	+90.673%
2026-01-15	35.1000	35.1000	35.1000	35.1000	+0.573%	4	668	+77.635%
2026-01-14	34.9000	34.9000	34.9000	34.9000	-2.596%	1	668	+78.653%
2026-01-12	35.8300	35.8300	35.8300	35.8300	+2.342%	1	667	+74.016%
2026-01-09	34.6600	35.0100	34.5900	35.0100	+3.733%	132	667	+78.092%
2026-01-08	33.7500	33.7500	33.7500	33.7500	-7.661%	6	699	+84.741%
2026-01-07	36.4500	36.5500	36.1900	36.5500	-2.767%	6	693	+70.588%
2026-01-06	38.4500	38.4500	37.3000	37.5900	-11.219%	4	695	+65.869%
2025-12-31	42.3400	42.3400	42.3400	42.3400	-4.683%	3	689	+47.260%
2025-12-26	44.5000	44.6900	44.3000	44.4200	0.000%	6	689	+40.365%
2025-12-24	44.4200	44.4200	44.4200	44.4200	+3.302%	1	691	+40.365%
2025-12-23	42.0000	43.0000	42.0000	43.0000	+0.750%	4	691	+45.000%
2025-12-22	43.9400	44.0300	42.5900	42.6800	-1.341%	52	693	+46.087%
2025-12-19	43.5500	43.5500	43.2600	43.2600	-2.568%	5	733	+44.129%
2025-12-18	44.1900	44.4000	44.1900	44.4000	-3.688%	4	731	+40.428%
2025-12-17	46.2600	46.2600	46.1000	46.1000	+2.331%	7	733	+35.249%
2025-12-16	45.0500	45.0500	45.0500	45.0500	-0.989%	16	737	+38.402%
2025-12-15	45.9500	45.9500	44.9500	45.5000	-5.797%	6	753	+37.033%
2025-12-12	48.3000	48.3000	48.3000	48.3000	+3.537%	10	753	+29.089%
2025-12-11	46.6500	46.6500	46.6500	46.6500	-4.738%	3	753	+33.655%
2025-12-09	48.9700	48.9700	48.9700	48.9700	+1.429%	16	753	+27.323%
2025-12-08	48.4100	48.4200	48.2800	48.2800	-1.770%	19	737	+29.143%
2025-12-05	50.6000	50.9400	49.1500	49.1500	-3.191%	16	736	+26.857%
2025-12-04	51.0900	51.3000	50.7700	50.7700	-7.185%	128	726	+22.809%
2025-12-03	54.7000	54.7000	54.7000	54.7000	-0.201%	4	598	+13.985%
2025-12-02	54.3800	54.8100	54.2800	54.8100	+5.688%	13	602	+13.757%
2025-12-01	49.6700	51.8600	49.6700	51.8600	+4.768%	7	599	+20.228%
2025-11-26	49.5500	49.5500	49.5000	49.5000	-1.000%	2	593	+25.960%
2025-11-25	50.3200	50.3200	50.0000	50.0000	+2.564%	42	593	+24.700%
2025-11-24	47.8600	48.7500	47.8600	48.7500	+5.748%	6	635	+27.897%
2025-11-21	45.8900	46.1000	45.4100	46.1000	-0.389%	3	636	+35.249%
2025-11-20	46.2800	46.2800	46.2800	46.2800	+0.718%	1	636	+34.723%
2025-11-19	45.8500	45.9500	45.8500	45.9500	+4.242%	2	636	+35.691%
2025-11-18	45.2000	45.2000	43.8500	44.0800	+1.590%	4	635	+41.447%
2025-11-17	44.0400	44.0400	43.3900	43.3900	-11.304%	3	634	+43.697%
2025-11-14	47.5000	49.1900	47.5000	48.9200	+3.930%	24	632	+27.453%
2025-11-13	48.2900	48.2900	46.7800	47.0700	-1.568%	24	609	+32.462%
2025-11-11	46.5900	48.1700	46.5900	47.8200	+2.949%	9	587	+30.385%
2025-11-10	46.4500	46.4500	46.4500	46.4500	+7.225%	1	587	+34.230%
2025-11-07	44.6500	44.6500	43.3200	43.3200	-6.234%	8	587	+43.929%
2025-11-06	46.0000	46.2000	46.0000	46.2000	+1.987%	3	585	+34.957%
2025-11-05	43.5500	45.3000	43.5000	45.3000	+3.072%	46	587	+37.638%
2025-11-04	43.9500	43.9500	43.9500	43.9500	+1.618%	1	587	+41.866%
2025-11-03	43.5500	43.6000	42.7500	43.2500	-4.462%	57	543	+44.162%
2025-10-31	48.2000	48.2000	43.8800	45.2700	-0.505%	19	543	+37.729%
2025-10-30	44.0900	45.8300	44.0900	45.5000	+3.011%	7	526	+37.033%
2025-10-29	44.2500	44.8000	42.8000	44.1700	+0.730%	38	525	+41.159%
2025-10-28	43.4500	43.9400	42.8900	43.8500	+2.214%	44	528	+42.189%
2025-10-27	40.8400	42.9000	40.8400	42.9000	+8.115%	18	520	+45.338%
2025-10-24	38.1200	40.0100	38.1200	39.6800	+4.147%	134	520	+57.132%
2025-10-23	37.4700	38.5400	37.4200	38.1000	+4.070%	21	415	+63.648%
2025-10-22	39.6500	39.6500	36.4800	36.6100	-8.726%	27	417	+70.309%
2025-10-21	40.6100	40.7500	39.8000	40.1100	+0.779%	10	419	+55.448%
2025-10-20	37.3000	40.1900	37.3000	39.8000	+32.094%	59	415	+56.658%
2025-10-16	30.0900	30.1300	30.0900	30.1300	-5.932%	2	397	+106.937%
2025-10-15	32.3800	32.6000	31.4800	32.0300	+5.120%	19	397	+94.661%
2025-10-14	30.4200	30.6500	30.2800	30.4700	-3.698%	8	401	+104.628%
2025-10-13	31.0600	31.6400	31.0600	31.6400	+7.073%	4	401	+97.061%
2025-10-10	33.9500	34.2000	29.5500	29.5500	-12.444%	25	401	+110.998%
2025-10-09	34.1400	34.3500	33.3600	33.7500	-5.330%	10	401	+84.741%
2025-10-08	35.6500	35.6500	35.6500	35.6500	+3.423%	1	402	+74.895%
2025-10-07	34.5000	34.7400	34.4000	34.4700	-1.935%	21	418	+80.882%
2025-10-06	34.9500	36.0000	34.8300	35.1500	-2.280%	5	418	+77.383%
2025-10-03	36.1000	36.1000	35.8000	35.9700	+2.187%	21	417	+73.339%
2025-10-02	34.9600	35.4000	34.9600	35.2000	+0.889%	4	432	+77.131%
2025-10-01	34.4800	34.8900	34.3500	34.8900	+4.461%	14	431	+78.704%
2025-09-30	34.3400	34.3400	33.4000	33.4000	-2.053%	4	430	+86.677%
2025-09-29	33.6200	34.1000	33.6200	34.1000	-3.727%	4	430	+82.845%
2025-09-26	35.6700	35.6700	35.2500	35.4200	-1.447%	3	430	+76.030%
2025-09-25	33.5000	35.9400	33.5000	35.9400	+9.908%	5	432	+73.484%
2025-09-24	32.7100	32.7100	32.7000	32.7000	-5.764%	2	434	+90.673%
2025-09-22	31.7400	34.7000	31.7400	34.7000	+21.075%	9	432	+79.683%
2025-09-19	25.9000	28.8700	25.9000	28.6600	+14.640%	80	430	+117.551%
2025-09-18	25.0000	25.0000	25.0000	25.0000	-0.794%	2	428	+149.400%
2025-09-17	25.4700	25.5000	25.2000	25.2000	-0.474%	17	428	+147.421%
2025-09-16	26.0700	26.0700	25.2100	25.3200	+7.107%	28	429	+146.248%
2025-09-15	24.1000	24.1000	23.6400	23.6400	+3.912%	66	423	+163.748%
2025-09-12	22.5700	22.8500	22.5700	22.7500	+12.624%	6	357	+174.066%
2025-09-11	20.2000	20.2000	20.2000	20.2000	+2.799%	3	353	+208.663%
2025-09-10	19.6500	19.6500	19.6500	19.6500	-19.103%	3	350	+217.303%
2025-09-09	24.1500	24.2900	24.1500	24.2900	+3.538%	2	350	+156.690%
2025-09-08	23.9500	23.9500	23.4600	23.4600	-6.347%	13	350	+165.772%
2025-09-05	25.0500	25.0500	25.0500	25.0500	+3.555%	2	339	+148.902%
2025-09-04	24.4000	24.4000	24.1600	24.1900	+14.590%	17	337	+157.751%
2025-09-02	21.0800	21.1100	20.6500	21.1100	-5.124%	10	321	+195.358%
2025-08-29	22.1400	22.2500	22.1000	22.2500	+15.285%	23	307	+180.225%
2025-08-26	19.3000	19.3000	19.3000	19.3000	-7.876%	12	312	+223.057%
2025-08-22	20.9500	20.9500	20.9500	20.9500	+6.076%	1	312	+197.613%
2025-08-21	19.8500	19.8500	19.7500	19.7500	-5.818%	3	311	+215.696%
2025-08-20	20.9700	20.9700	20.9700	20.9700	-5.710%	4	310	+197.330%
2025-08-18	22.2400	22.2400	22.2400	22.2400	-0.269%	4	314	+180.351%
2025-08-15	22.3000	22.3500	22.2200	22.3000	-3.338%	68	314	+179.596%
2025-08-14	24.3000	24.3000	22.6200	23.0700	+0.348%	13	250	+170.264%
2025-08-13	22.5500	22.9900	22.5500	22.9900	+3.094%	2	250	+171.205%
2025-08-12	22.2000	22.3000	22.2000	22.3000	+7.212%	3	250	+179.596%
2025-08-11	21.0000	21.4000	20.8000	20.8000	-3.301%	98	250	+199.760%
2025-08-08	18.1000	21.5100	18.1000	21.5100	+17.541%	4	160	+189.865%
2025-08-07	18.3000	18.3000	18.3000	18.3000	+50.741%	1	161	+240.710%
2025-08-05	12.1400	12.1400	12.1400	12.1400	-0.979%	1	162	+413.591%
2025-08-01	13.7000	13.7000	12.2600	12.2600	-15.854%	16	162	+408.564%
2025-07-31	14.2000	14.5700	14.2000	14.5700	-2.542%	26	163	+327.934%
2025-07-30	14.9500	14.9500	14.9500	14.9500	-2.606%	1	146	+317.057%
2025-07-29	15.3500	15.3500	15.3500	15.3500	-5.071%	4	145	+306.189%
2025-07-17	15.9000	16.1700	15.9000	16.1700	-5.439%	3	144	+285.591%
2025-07-10	17.1500	17.1500	17.1000	17.1000	-3.499%	4	143	+264.620%
2025-07-02	17.7200	17.7200	17.7200	17.7200	+13.955%	1	143	+251.862%
2025-06-30	15.5500	15.5500	15.5500	15.5500	+10.519%	1	143	+300.965%
2025-06-26	14.0700	14.0700	14.0700	14.0700	+1.735%	15	144	+343.141%
2025-06-17	13.8300	13.8300	13.8300	13.8300	-7.492%	10	148	+350.832%
2025-06-12	15.0500	15.0500	14.9500	14.9500	-6.563%	2	148	+317.057%
2025-06-10	16.5500	16.5500	16.0000	16.0000	+1.266%	15	149	+289.688%
2025-06-09	15.6900	15.8000	15.6900	15.8000	-4.126%	3	142	+294.620%
2025-06-06	16.4800	16.4800	16.4800	16.4800	+3.453%	2	145	+278.337%
2025-06-05	15.9300	15.9300	15.9300	15.9300	-3.920%	2	144	+291.400%
2025-06-04	16.5800	16.5800	16.5800	16.5800	+7.037%	1	143	+276.055%
2025-06-02	15.4900	15.4900	15.4900	15.4900	-0.129%	1	143	+302.518%
2025-05-27	15.5100	15.5100	15.5100	15.5100	+5.798%	1	142	+301.999%
2025-05-23	13.9000	14.6600	13.9000	14.6600	-12.945%	6	138	+325.307%
2025-05-22	16.1800	16.8400	16.1800	16.8400	+1.568%	11	138	+270.249%
2025-05-21	17.4400	17.4400	16.5800	16.5800	-8.700%	11	137	+276.055%
2025-05-19	16.7000	18.1600	16.7000	18.1600	-5.760%	2	128	+243.337%
2025-05-15	19.5000	19.5000	19.2700	19.2700	-1.934%	2	128	+223.560%
2025-05-14	19.8500	19.8500	19.5500	19.6500	+4.521%	93	128	+217.303%
2025-05-13	18.8000	18.8000	18.8000	18.8000	+3.297%	1	40	+231.649%
2025-05-12	18.1100	18.2000	18.1100	18.2000	+16.891%	5	40	+242.582%
2025-05-08	15.9000	15.9000	15.5700	15.5700	+10.347%	2	39	+300.450%
2025-05-07	15.1800	15.1800	14.1100	14.1100	-6.370%	4	38	+341.885%
2025-05-06	15.0700	15.0700	15.0700	15.0700	-7.941%	2	34	+313.736%
2025-05-02	17.0000	17.0000	16.3700	16.3700	-15.137%	32	32	+280.880%
2025-05-01	19.2900	19.2900	19.2900	19.2900	+8.676%	4	26	+223.224%
2025-04-24	17.5000	17.7500	17.2000	17.7500	+30.515%	3	26	+251.268%
2025-04-21	13.6000	13.6000	13.6000	13.6000	-13.924%	4	24	+358.456%
2025-04-17	15.2500	15.8000	15.2500	15.8000	+4.983%	2	24	+294.620%
2025-04-16	15.0000	15.1500	15.0000	15.0500	-13.506%	3	24	+314.286%
2025-04-14	19.4800	19.4800	17.4000	17.4000	+14.248%	5	21	+258.333%
2025-04-09	12.9500	15.2300	12.9500	15.2300	+69.222%	10	19	+309.389%
2025-04-08	12.2400	12.2400	9.0000	9.0000	-20.000%	3	21	+592.778%
2025-04-07	10.7500	11.2500	10.7500	11.2500	-26.230%	11	22	+454.222%
2025-04-04	15.7000	15.7000	15.2500	15.2500	-12.707%	12	32	+308.852%
2025-04-03	17.0900	17.4700	17.0000	17.4700	-26.473%	12	29	+256.898%
2025-03-25	23.7600	23.7600	23.7600	23.7600	+11.288%	9	25	+162.416%
2025-03-21	21.3500	21.3500	21.3500	21.3500	+3.944%	20	16	+192.037%
2025-03-14	19.8500	20.7000	19.8500	20.5400	+2.700%	12	6	+203.554%
2025-03-13	20.0000	20.0000	20.0000	20.0000	0.000%	2	0	+211.750%