Dark

AAPL20271217C295
AAPL Dec 17 2027 295.00 Call (AAPL271217C00295000)
option OPRA

EOD

Aug 13, 2026

53.35+5.476%(+2.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.9000	53.3500	52.9000	53.3500	+5.476%	3	443	0.000%
2026-08-12	50.5800	50.5800	50.5800	50.5800	-7.022%	1	444	+5.476%
2026-08-10	55.0500	55.0500	54.4000	54.4000	-8.263%	12	445	-1.930%
2026-08-07	60.0000	60.0000	59.3000	59.3000	-5.120%	8	455	-10.034%
2026-08-06	62.5000	62.5000	62.5000	62.5000	+9.649%	3	454	-14.640%
2026-08-05	57.2500	57.2500	57.0000	57.0000	-0.350%	2	451	-6.404%
2026-08-04	56.4400	57.2000	54.9500	57.2000	+6.221%	37	450	-6.731%
2026-08-03	55.0000	55.0000	53.8500	53.8500	+4.848%	2	478	-0.929%
2026-07-31	52.0000	52.0000	51.3600	51.3600	-38.565%	13	476	+3.875%
2026-07-29	83.6000	83.6000	83.6000	83.6000	+1.506%	1	464	-36.184%
2026-07-28	82.3600	82.3600	82.3600	82.3600	+2.757%	1	464	-35.223%
2026-07-27	81.1000	81.1000	80.1500	80.1500	+11.816%	2	464	-33.437%
2026-07-20	71.6800	71.6800	71.6800	71.6800	-5.572%	1	466	-25.572%
2026-07-17	76.6500	76.6500	75.9100	75.9100	-2.266%	2	466	-29.719%
2026-07-16	75.1700	77.6700	75.1700	77.6700	+8.040%	2	465	-31.312%
2026-07-15	69.9500	72.8000	69.7500	71.8900	+13.750%	12	466	-25.789%
2026-07-09	63.2000	63.2000	63.2000	63.2000	+9.343%	1	472	-15.585%
2026-07-08	57.8000	57.8000	57.8000	57.8000	-3.586%	1	473	-7.699%
2026-07-07	59.9500	60.1500	59.9500	59.9500	+6.106%	40	473	-11.009%
2026-07-02	52.1000	56.5000	52.1000	56.5000	+17.098%	6	450	-5.575%
2026-07-01	47.1500	48.2500	47.1500	48.2500	+21.231%	11	450	+10.570%
2026-06-29	39.7000	39.8000	39.7000	39.8000	-1.728%	53	439	+34.045%
2026-06-26	40.5000	40.5000	40.5000	40.5000	+8.579%	1	440	+31.728%
2026-06-25	38.8000	39.4700	37.1000	37.3000	-25.992%	89	441	+43.029%
2026-06-18	50.3200	50.4000	50.3200	50.4000	-1.926%	3	439	+5.853%
2026-06-16	51.3000	51.3900	51.3000	51.3900	+3.818%	2	439	+3.814%
2026-06-15	48.9000	49.5000	48.7800	49.5000	+6.612%	4	439	+7.778%
2026-06-12	48.6900	48.6900	46.2300	46.4300	-2.253%	8	439	+14.904%
2026-06-11	48.0800	48.0800	46.2800	47.5000	-3.534%	14	442	+12.316%
2026-06-10	45.5600	49.2400	45.5600	49.2400	+4.322%	13	435	+8.347%
2026-06-09	50.7100	50.7100	46.0000	47.2000	-14.182%	8	423	+13.030%
2026-06-08	57.6500	57.6500	55.0000	55.0000	-6.780%	2	417	-3.000%
2026-06-05	61.4000	61.4000	59.0000	59.0000	+3.782%	2	415	-9.576%
2026-06-01	56.8500	56.8500	56.8500	56.8500	-2.236%	1	414	-6.157%
2026-05-29	59.3500	59.4400	58.1500	58.1500	-1.089%	29	414	-8.255%
2026-05-28	59.9300	59.9300	58.7900	58.7900	-0.356%	2	385	-9.253%
2026-05-27	59.3000	59.3000	59.0000	59.0000	-0.287%	3	386	-9.576%
2026-05-26	58.4500	59.1700	58.4500	59.1700	+2.548%	7	386	-9.836%
2026-05-22	57.8000	58.3700	57.7000	57.7000	+5.100%	3	381	-7.539%
2026-05-21	54.8300	54.9000	54.8300	54.9000	+3.002%	2	381	-2.823%
2026-05-20	53.3000	53.3000	53.3000	53.3000	+4.305%	1	381	+0.094%
2026-05-19	51.1000	51.1000	51.1000	51.1000	+2.838%	1	382	+4.403%
2026-05-18	49.5200	49.6900	49.2700	49.6900	-8.456%	4	382	+7.366%
2026-05-15	54.2800	54.2800	54.2800	54.2800	+3.155%	1	382	-1.713%
2026-05-14	52.6200	52.6200	52.6200	52.6200	-0.019%	1	382	+1.387%
2026-05-13	50.8500	53.4600	50.4000	52.6300	+6.538%	39	403	+1.368%
2026-05-12	49.2100	49.5000	49.2100	49.4000	+4.329%	9	403	+7.996%
2026-05-11	48.2100	48.8000	47.3500	47.3500	-1.498%	10	403	+12.672%
2026-05-08	48.2000	48.2000	47.7500	48.0700	+0.146%	9	408	+10.984%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+7.720%	1	409	+11.146%
2026-05-06	43.0700	44.5900	43.0700	44.5600	+5.542%	28	409	+19.726%
2026-05-05	42.3400	42.3400	42.2200	42.2200	+10.814%	2	406	+26.362%
2026-05-04	38.3200	38.3200	38.1000	38.1000	-5.693%	5	407	+40.026%
2026-05-01	41.3500	43.5000	40.1500	40.4000	+10.232%	27	400	+32.054%
2026-04-30	35.0000	36.6500	35.0000	36.6500	+11.398%	5	400	+45.566%
2026-04-27	32.9000	32.9000	32.9000	32.9000	-12.547%	1	400	+62.158%
2026-04-23	37.7000	37.7000	37.6200	37.6200	+7.825%	2	400	+41.813%
2026-04-21	34.8900	34.8900	34.8900	34.8900	-6.336%	8	404	+52.909%
2026-04-20	37.8000	38.2200	37.1500	37.2500	+3.472%	105	404	+43.221%
2026-04-17	36.7600	36.7600	35.9000	36.0000	+7.143%	25	381	+48.194%
2026-04-15	32.8000	33.6000	32.8000	33.6000	+14.480%	4	388	+58.780%
2026-04-14	29.3500	29.3500	29.3500	29.3500	-0.912%	5	387	+81.772%
2026-04-13	29.6100	29.6200	29.6100	29.6200	-2.726%	2	382	+80.115%
2026-04-08	30.4500	30.4500	30.4500	30.4500	+8.556%	1	381	+75.205%
2026-04-07	26.1000	28.2200	26.1000	28.0500	-9.223%	105	382	+90.196%
2026-04-06	31.2000	31.2000	30.9000	30.9000	+14.444%	22	319	+72.654%
2026-03-31	27.0000	27.0000	27.0000	27.0000	-4.255%	62	320	+97.593%
2026-03-26	28.1000	28.2000	28.1000	28.2000	-1.742%	10	382	+89.184%
2026-03-25	28.7000	28.7000	28.7000	28.7000	+7.010%	10	387	+85.889%
2026-03-20	26.8200	26.8200	26.8200	26.8200	-2.152%	1	387	+98.919%
2026-03-18	28.1000	28.1500	27.3500	27.4100	-3.486%	66	388	+94.637%
2026-03-13	28.4000	28.5500	28.4000	28.4000	-6.116%	4	340	+87.852%
2026-03-12	30.1500	30.3000	30.0000	30.2500	-8.472%	13	336	+76.364%
2026-03-10	31.9000	33.0500	31.9000	33.0500	+4.655%	3	326	+61.422%
2026-03-05	31.5800	31.5800	31.5800	31.5800	-15.221%	1	329	+68.936%
2026-02-26	37.3000	37.3000	37.2500	37.2500	+10.863%	2	329	+43.221%
2026-02-19	33.6000	33.6000	33.6000	33.6000	-1.293%	10	329	+58.780%
2026-02-18	34.0400	34.0400	34.0400	34.0400	+1.551%	10	339	+56.727%
2026-02-17	33.5200	33.5200	33.5200	33.5200	+12.862%	2	329	+59.159%
2026-02-13	31.3400	31.3400	29.7000	29.7000	-8.192%	12	329	+79.630%
2026-02-12	38.2200	38.2200	32.3500	32.3500	-18.800%	23	329	+64.915%
2026-02-11	39.8400	39.8400	39.8400	39.8400	+4.157%	16	340	+33.911%
2026-02-09	38.2500	38.2500	38.2500	38.2500	-6.616%	4	324	+39.477%
2026-02-06	42.3200	42.3200	40.9600	40.9600	+3.828%	8	320	+30.249%
2026-02-05	41.6600	41.6600	39.4500	39.4500	-1.326%	13	318	+35.234%
2026-02-04	38.3800	39.9800	38.3800	39.9800	+37.957%	7	317	+33.442%
2026-01-30	28.9800	28.9800	28.9800	28.9800	-7.353%	4	317	+84.092%
2026-01-27	31.2800	31.2800	31.2800	31.2800	+6.831%	4	321	+70.556%
2026-01-26	29.2800	29.2800	29.2800	29.2800	+15.731%	32	317	+82.206%
2026-01-23	25.3000	25.3000	25.3000	25.3000	-4.384%	5	285	+110.870%
2026-01-21	26.4600	26.4600	26.4600	26.4600	+6.052%	1	287	+101.625%
2026-01-20	24.9500	24.9500	24.9500	24.9500	-20.944%	2	287	+113.828%
2026-01-09	31.5000	31.5600	31.5000	31.5600	+5.906%	2	289	+69.043%
2026-01-08	30.1000	30.1000	29.7100	29.8000	-8.645%	7	289	+79.027%
2026-01-07	32.6200	32.6200	32.6200	32.6200	-8.242%	1	290	+63.550%
2026-01-05	35.5500	35.5500	35.5500	35.5500	-4.281%	1	290	+50.070%
2026-01-02	37.1400	37.1400	37.1400	37.1400	-3.507%	3	289	+43.646%
2025-12-31	38.0300	38.4900	38.0300	38.4900	+0.104%	15	297	+38.607%
2025-12-30	38.3600	38.4500	38.3600	38.4500	-2.904%	2	297	+38.752%
2025-12-26	40.1000	40.1000	39.6000	39.6000	-0.552%	3	296	+34.722%
2025-12-24	39.8200	39.8200	39.8200	39.8200	+2.974%	1	295	+33.978%
2025-12-23	38.6700	38.6700	38.6700	38.6700	+1.390%	2	295	+37.962%
2025-12-22	38.3500	38.3500	38.1400	38.1400	-0.806%	6	295	+39.879%
2025-12-19	39.1000	39.1000	38.4500	38.4500	-3.440%	5	289	+38.752%
2025-12-18	37.7600	39.8200	37.7600	39.8200	-2.925%	6	291	+33.978%
2025-12-17	41.0200	41.0200	41.0200	41.0200	-0.073%	1	291	+30.059%
2025-12-15	41.0500	41.0500	41.0500	41.0500	-5.262%	1	291	+29.963%
2025-12-12	43.3300	43.3300	43.3300	43.3300	-1.813%	1	292	+23.125%
2025-12-10	44.1300	44.1300	44.1300	44.1300	+0.068%	1	292	+20.893%
2025-12-09	43.8300	44.1000	43.8300	44.1000	+1.754%	3	292	+20.975%
2025-12-08	43.3400	43.3400	43.3400	43.3400	-3.902%	1	293	+23.096%
2025-12-05	45.1000	45.1000	45.1000	45.1000	-3.073%	15	294	+18.293%
2025-12-04	46.9400	46.9400	46.5300	46.5300	-6.190%	3	294	+14.657%
2025-12-02	49.6000	49.6000	49.6000	49.6000	+5.532%	1	291	+7.560%
2025-12-01	44.2500	47.0000	44.2500	47.0000	+3.342%	16	291	+13.511%
2025-11-26	45.4800	45.4800	45.4800	45.4800	+0.553%	1	291	+17.304%
2025-11-25	45.7000	45.7000	45.2300	45.2300	+8.648%	16	291	+17.953%
2025-11-21	41.1000	41.6300	41.1000	41.6300	+1.537%	9	282	+28.153%
2025-11-19	40.7900	41.0000	40.7900	41.0000	+3.223%	2	290	+30.122%
2025-11-18	38.9700	39.7200	38.9700	39.7200	-8.774%	3	290	+34.315%
2025-11-14	44.5400	44.5400	43.5400	43.5400	+1.256%	17	289	+22.531%
2025-11-12	42.4200	43.0600	42.4200	43.0000	-0.232%	3	304	+24.070%
2025-11-11	42.1100	43.1000	42.1100	43.1000	+8.101%	16	305	+23.782%
2025-11-10	42.0000	42.0000	39.8700	39.8700	-1.165%	9	319	+33.810%
2025-11-07	40.3400	40.3400	40.3400	40.3400	-2.087%	1	311	+32.251%
2025-11-06	40.9700	41.2000	40.9700	41.2000	+0.783%	34	311	+29.490%
2025-10-30	39.5300	41.4400	39.5300	40.8800	+4.955%	33	316	+30.504%
2025-10-29	39.8100	40.5400	38.9500	38.9500	-0.384%	14	304	+36.970%
2025-10-28	38.6200	39.4500	38.5000	39.1000	+6.685%	104	304	+36.445%
2025-10-27	36.6800	36.8900	36.5600	36.6500	+2.517%	10	272	+45.566%
2025-10-24	34.1200	35.7500	34.1200	35.7500	+5.147%	16	272	+49.231%
2025-10-23	34.0500	34.4200	33.5500	34.0000	+2.225%	25	273	+56.912%
2025-10-22	34.3500	34.4200	33.0700	33.2600	-7.867%	28	272	+60.403%
2025-10-21	35.7500	36.1000	35.7500	36.1000	+1.149%	6	277	+47.784%
2025-10-20	35.8500	35.8500	35.4000	35.6900	+20.574%	16	277	+49.482%
2025-10-17	28.1300	29.6000	28.1300	29.6000	+4.520%	8	269	+80.236%
2025-10-15	28.4400	28.7000	28.2700	28.3200	+4.579%	6	266	+88.383%
2025-10-14	26.6100	27.2000	26.6100	27.0800	-3.217%	10	266	+97.009%
2025-10-13	27.4600	27.9800	27.4600	27.9800	+6.794%	4	266	+90.672%
2025-10-10	30.0200	30.3000	26.2000	26.2000	-12.608%	17	266	+103.626%
2025-10-09	30.3000	30.4500	29.8300	29.9800	-5.723%	4	267	+77.952%
2025-10-08	31.6000	31.8000	31.6000	31.8000	+3.549%	2	267	+67.767%
2025-10-07	30.5400	30.7100	30.5400	30.7100	-1.885%	2	267	+73.722%
2025-10-06	31.3000	31.3000	31.3000	31.3000	-0.981%	1	267	+70.447%
2025-10-03	31.3200	31.6100	31.3200	31.6100	+0.797%	3	266	+68.776%
2025-10-02	31.0500	31.4700	31.0500	31.3600	+0.642%	6	268	+70.121%
2025-10-01	30.9400	31.1600	30.9400	31.1600	+2.567%	2	268	+71.213%
2025-09-30	30.3000	30.3800	30.1400	30.3800	+0.663%	3	268	+75.609%
2025-09-29	30.1800	30.1800	30.1800	30.1800	-4.130%	1	268	+76.773%
2025-09-26	31.2900	31.4800	31.2900	31.4800	+5.390%	2	269	+69.473%
2025-09-25	29.8500	30.1300	29.8500	29.8700	-2.418%	4	269	+78.607%
2025-09-22	30.4000	30.6900	29.6000	30.6100	+48.809%	36	271	+74.289%
2025-09-15	20.5700	20.5700	20.5700	20.5700	+2.850%	2	252	+159.358%
2025-09-12	19.0000	20.0200	19.0000	20.0000	+14.286%	10	252	+166.750%
2025-09-11	17.5000	17.5000	17.5000	17.5000	+2.760%	10	250	+204.857%
2025-09-10	16.5000	17.0300	16.5000	17.0300	-18.905%	11	240	+213.271%
2025-09-09	20.8500	21.0000	20.8500	21.0000	-0.990%	2	245	+154.048%
2025-09-03	20.5500	21.3100	20.5500	21.2100	+18.492%	11	245	+151.532%
2025-09-02	17.9000	17.9000	17.9000	17.9000	+7.121%	1	240	+198.045%
2025-08-26	16.7000	16.7100	16.7000	16.7100	-6.648%	3	236	+219.270%
2025-08-22	17.9000	17.9000	17.9000	17.9000	+1.359%	10	236	+198.045%
2025-08-20	17.6600	17.6600	17.6600	17.6600	-10.127%	1	227	+202.095%
2025-08-19	19.6500	19.6500	19.6500	19.6500	+0.614%	1	228	+171.501%
2025-08-15	19.5400	19.5400	19.5300	19.5300	-7.000%	6	228	+173.169%
2025-08-14	21.3000	21.3000	21.0000	21.0000	+5.528%	3	228	+154.048%
2025-08-13	19.9000	19.9000	19.9000	19.9000	+9.945%	4	225	+168.090%
2025-08-11	18.2500	18.8500	18.1000	18.1000	-3.364%	14	224	+194.751%
2025-08-08	15.7200	19.1700	15.7200	18.7300	+24.287%	10	221	+184.837%
2025-08-07	15.0700	15.0700	15.0700	15.0700	+10.809%	3	215	+254.015%
2025-08-06	12.4100	13.6000	12.3800	13.6000	+22.523%	4	215	+292.279%
2025-08-05	11.1000	11.1000	11.1000	11.1000	+6.731%	4	216	+380.631%
2025-08-04	11.0900	11.0900	10.4000	10.4000	-4.936%	4	220	+412.981%
2025-08-01	11.2300	11.2300	10.3000	10.9400	-21.857%	8	219	+387.660%
2025-07-21	14.8800	14.8800	14.0000	14.0000	+2.115%	2	220	+281.071%
2025-07-17	13.7100	13.7100	13.7100	13.7100	-0.652%	3	221	+289.132%
2025-07-16	13.8600	13.8600	13.8000	13.8000	-2.266%	2	221	+286.594%
2025-07-15	14.1200	14.1200	14.1200	14.1200	+6.165%	1	222	+277.833%
2025-07-14	13.3000	13.3000	13.3000	13.3000	-9.831%	5	222	+301.128%
2025-07-10	14.8000	14.8000	14.7500	14.7500	+4.240%	2	222	+261.695%
2025-07-09	14.0500	14.1500	13.6900	14.1500	-1.736%	3	223	+277.032%
2025-07-08	14.3300	14.4000	14.2200	14.4000	-2.041%	3	224	+270.486%
2025-07-07	14.7000	14.7000	14.7000	14.7000	-7.547%	2	227	+262.925%
2025-07-02	15.8500	15.9000	15.8500	15.9000	+9.655%	51	227	+235.535%
2025-07-01	14.5000	14.5000	14.5000	14.5000	+17.886%	1	228	+267.931%
2025-06-27	12.3000	12.3000	12.3000	12.3000	+1.235%	5	227	+333.740%
2025-06-26	11.8000	12.1500	11.8000	12.1500	-5.447%	6	227	+339.095%
2025-06-23	12.8500	12.8500	12.8500	12.8500	+6.639%	3	231	+315.175%
2025-06-18	12.0500	12.0500	12.0500	12.0500	+0.837%	1	235	+342.739%
2025-06-17	11.9500	11.9500	11.9500	11.9500	-6.275%	1	235	+346.444%
2025-06-12	12.7500	12.7500	12.7500	12.7500	-1.923%	10	236	+318.431%
2025-06-11	13.0000	13.0000	13.0000	13.0000	-11.864%	1	236	+310.385%
2025-06-06	14.4700	14.7500	14.3500	14.7500	+6.884%	222	237	+261.695%
2025-06-04	14.4500	14.4500	13.8000	13.8000	-1.639%	22	226	+286.594%
2025-06-03	14.0300	14.0300	14.0300	14.0300	+9.438%	100	214	+280.257%
2025-05-23	12.9000	12.9000	12.7900	12.8200	-22.303%	18	116	+316.147%
2025-05-16	16.5500	16.5500	16.5000	16.5000	-2.077%	22	116	+223.333%
2025-05-15	16.8500	16.8500	16.8500	16.8500	+1.813%	20	107	+216.617%
2025-05-13	16.5500	16.5500	16.5500	16.5500	-1.488%	2	107	+222.356%
2025-05-12	16.3000	16.8000	16.2400	16.8000	+23.077%	23	108	+217.560%
2025-05-08	13.5800	13.6500	13.5500	13.6500	-3.873%	15	87	+290.842%
2025-05-02	13.3500	14.2000	13.3500	14.2000	-15.976%	10	85	+275.704%
2025-05-01	16.9000	16.9000	16.9000	16.9000	+4.000%	2	87	+215.680%
2025-04-29	16.2500	16.2500	16.2500	16.2500	+3.437%	1	87	+228.308%
2025-04-28	15.7100	15.7100	15.7100	15.7100	+2.345%	2	87	+239.593%
2025-04-23	15.3500	15.3500	15.3500	15.3500	+12.619%	1	85	+247.557%
2025-04-22	13.2500	13.6300	13.2500	13.6300	+16.496%	2	84	+291.416%
2025-04-21	11.7000	11.7000	11.7000	11.7000	-22.052%	1	84	+355.983%
2025-04-15	15.0100	15.0100	15.0100	15.0100	-1.250%	1	84	+255.430%
2025-04-14	16.1900	16.4000	15.1800	15.2000	+3.121%	313	84	+250.987%
2025-04-11	14.7400	14.7400	14.7400	14.7400	+25.983%	2	337	+261.940%
2025-04-10	12.2500	12.2500	11.2200	11.7000	-0.847%	5	337	+355.983%
2025-04-09	10.2000	11.8000	10.2000	11.8000	+38.012%	2	333	+352.119%
2025-04-08	9.8300	9.9000	8.5500	8.5500	-10.471%	3	332	+523.977%
2025-04-07	10.3000	10.3000	9.1700	9.5500	-18.723%	134	330	+458.639%
2025-04-04	11.7500	11.7500	11.7500	11.7500	-21.927%	2	205	+354.043%
2025-04-03	15.3900	15.4500	14.9900	15.0500	-23.604%	25	204	+254.485%
2025-03-28	19.7300	19.7300	19.7000	19.7000	-4.693%	400	204	+170.812%
2025-03-27	20.6700	20.6700	20.6700	20.6700	+16.846%	2	6	+158.104%
2025-03-17	17.6900	17.6900	17.6900	17.6900	-1.063%	1	4	+201.583%
2025-03-14	17.8800	17.8800	17.8800	17.8800	-2.295%	6	3	+198.378%
2025-03-13	18.3000	18.3000	18.3000	18.3000	0.000%	2	0	+191.530%