Dark

AAPL20271217C305
AAPL Dec 17 2027 305.00 Call (AAPL271217C00305000)
option OPRA

EOD

Aug 14, 2026

48.29+1.471%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.5000	48.5000	47.7400	48.2900	+1.471%	6	768	0.000%
2026-08-13	47.1500	48.1000	47.1500	47.5900	+5.171%	4	766	+1.471%
2026-08-12	46.4000	46.8700	45.2500	45.2500	-6.893%	21	763	+6.718%
2026-08-11	50.0000	50.0000	48.6000	48.6000	-3.571%	7	758	-0.638%
2026-08-10	50.5000	50.5000	49.0000	50.4000	-8.364%	27	757	-4.187%
2026-08-07	55.0000	55.0000	55.0000	55.0000	+2.230%	1	732	-12.200%
2026-08-06	55.5500	56.2500	52.7500	53.8000	+1.991%	5	732	-10.242%
2026-08-05	53.1000	53.6200	51.4000	52.7500	+0.822%	5	736	-8.455%
2026-08-04	48.1500	52.3200	48.1500	52.3200	+3.604%	7	735	-7.703%
2026-08-03	50.5500	51.0200	48.0000	50.5000	-0.493%	14	736	-4.376%
2026-07-31	47.2500	50.9500	45.5000	50.7500	-26.214%	51	732	-4.847%
2026-07-30	68.7800	68.7800	68.7800	68.7800	-10.092%	10	725	-29.791%
2026-07-29	76.5000	76.5000	76.5000	76.5000	+0.884%	1	725	-36.876%
2026-07-28	75.0100	75.8300	75.0100	75.8300	+3.720%	16	725	-36.318%
2026-07-27	73.1100	73.1100	73.1100	73.1100	+5.422%	8	724	-33.949%
2026-07-24	71.0000	71.0800	69.3500	69.3500	+12.764%	121	716	-30.368%
2026-07-23	61.5000	61.5000	61.5000	61.5000	-6.677%	1	618	-21.480%
2026-07-22	64.4000	65.9000	64.4000	65.9000	-1.642%	5	619	-26.722%
2026-07-20	65.6700	67.0000	64.0000	67.0000	-1.282%	3	619	-27.925%
2026-07-17	67.8700	67.8700	67.8700	67.8700	-3.648%	3	619	-28.849%
2026-07-16	67.2700	70.4400	67.2700	70.4400	+7.954%	2	619	-31.445%
2026-07-15	65.0000	65.2500	65.0000	65.2500	+14.836%	2	620	-25.992%
2026-07-14	55.8900	56.8200	55.8900	56.8200	-1.780%	67	620	-15.012%
2026-07-13	60.0800	60.0800	57.8500	57.8500	+1.545%	241	620	-16.525%
2026-07-09	56.9700	56.9700	56.9700	56.9700	+2.280%	1	749	-15.236%
2026-07-08	55.7000	55.7000	55.7000	55.7000	+1.791%	1	749	-13.303%
2026-07-07	54.4500	54.8300	54.4000	54.7200	-0.509%	23	749	-11.751%
2026-07-06	51.9000	55.0000	51.9000	55.0000	+7.843%	2	750	-12.200%
2026-07-02	49.0000	51.0000	49.0000	51.0000	+19.718%	25	754	-5.314%
2026-07-01	42.6000	42.6000	42.6000	42.6000	+7.685%	200	754	+13.357%
2026-06-30	39.5600	39.5600	39.5600	39.5600	+12.578%	1	765	+22.068%
2026-06-29	37.1100	37.1100	35.0000	35.1400	+6.485%	122	765	+37.422%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-2.396%	2	825	+46.333%
2026-06-25	33.5400	35.5100	32.6000	33.8100	-27.290%	28	827	+42.828%
2026-06-23	46.5000	46.5000	46.5000	46.5000	+5.658%	1	847	+3.849%
2026-06-17	44.0100	44.0100	44.0100	44.0100	-5.151%	1	846	+9.725%
2026-06-16	45.1000	46.4000	45.1000	46.4000	+8.997%	9	845	+4.073%
2026-06-12	42.5700	42.5700	42.5700	42.5700	+3.829%	2	841	+13.437%
2026-06-10	41.0000	41.0000	41.0000	41.0000	-0.870%	1	841	+17.780%
2026-06-09	41.2300	41.3600	41.2300	41.3600	-14.722%	40	841	+16.755%
2026-06-08	48.5000	48.5000	48.5000	48.5000	-13.160%	1	851	-0.433%
2026-06-05	55.8500	55.8500	55.8500	55.8500	+3.235%	1	850	-13.536%
2026-06-03	53.4700	54.1000	53.4700	54.1000	+7.044%	2	851	-10.739%
2026-06-01	50.5500	50.5500	50.5400	50.5400	-6.182%	2	851	-4.452%
2026-05-29	53.8700	53.8700	53.8700	53.8700	+3.596%	1	850	-10.358%
2026-05-26	53.0000	54.9000	52.0000	52.0000	-1.571%	14	851	-7.135%
2026-05-22	52.2500	52.9500	51.8000	52.8300	+5.344%	70	836	-8.594%
2026-05-21	49.1300	50.1500	49.1300	50.1500	+5.446%	16	827	-3.709%
2026-05-20	47.5600	47.5600	47.5600	47.5600	+4.184%	1	827	+1.535%
2026-05-19	45.0900	45.6500	45.0900	45.6500	+2.125%	2	828	+5.783%
2026-05-18	44.7000	44.7000	44.7000	44.7000	-7.930%	1	828	+8.031%
2026-05-15	49.0700	49.0700	48.5300	48.5500	+4.185%	16	828	-0.536%
2026-05-14	46.5500	47.3500	46.5500	46.6000	-1.584%	9	826	+3.627%
2026-05-13	47.8200	48.0000	47.3500	47.3500	+8.179%	9	825	+1.985%
2026-05-11	43.7700	43.7700	43.7700	43.7700	-2.081%	15	825	+10.327%
2026-05-08	42.9800	44.7000	42.9800	44.7000	+9.291%	8	825	+8.031%
2026-05-07	42.2500	42.2500	40.9000	40.9000	+2.506%	21	822	+18.068%
2026-05-06	36.9800	39.9000	36.9800	39.9000	+11.204%	2	822	+21.028%
2026-05-01	37.0000	38.4400	35.8800	35.8800	+21.216%	34	805	+34.588%
2026-04-27	29.6000	29.6000	29.6000	29.6000	-7.500%	1	805	+63.142%
2026-04-24	32.0000	32.0000	32.0000	32.0000	-1.840%	1	805	+50.906%
2026-04-22	32.6000	32.6000	32.6000	32.6000	-0.912%	1	805	+48.129%
2026-04-20	32.7000	33.9700	32.7000	32.9000	+2.174%	58	806	+46.778%
2026-04-17	32.2000	32.2000	32.2000	32.2000	+10.198%	1	805	+49.969%
2026-04-16	29.0400	29.2200	29.0400	29.2200	+7.426%	2	805	+65.264%
2026-04-09	27.3000	27.3000	27.2000	27.2000	+18.107%	6	804	+77.537%
2026-04-07	23.0300	23.0300	23.0300	23.0300	+0.700%	1	810	+109.683%
2026-03-30	22.8700	22.8700	22.8700	22.8700	-4.149%	1	809	+111.150%
2026-03-27	24.0300	24.1000	23.8600	23.8600	-4.177%	16	809	+102.389%
2026-03-24	24.9000	24.9000	24.9000	24.9000	+6.867%	2	806	+93.936%
2026-03-20	23.3000	23.3000	23.3000	23.3000	-1.062%	5	805	+107.253%
2026-03-19	23.5500	23.5500	23.5500	23.5500	-3.404%	5	810	+105.053%
2026-03-18	24.4600	24.4700	24.3800	24.3800	-7.371%	30	808	+98.072%
2026-03-12	26.3200	26.3200	26.3200	26.3200	-7.487%	2	794	+83.473%
2026-03-11	28.4500	28.4500	28.4500	28.4500	+2.708%	1	796	+69.736%
2026-03-06	27.0000	27.7000	27.0000	27.7000	-5.299%	2	797	+74.332%
2026-03-04	29.2500	29.2500	29.2500	29.2500	-0.171%	1	797	+65.094%
2026-03-02	29.3000	29.3000	29.3000	29.3000	-14.577%	10	796	+64.812%
2026-02-24	34.9700	34.9700	34.3000	34.3000	+19.097%	5	786	+40.787%
2026-02-20	28.8000	28.8000	28.8000	28.8000	-3.356%	1	786	+67.674%
2026-02-18	30.4800	30.4800	29.8000	29.8000	+5.152%	2	785	+62.047%
2026-02-13	28.3400	28.3400	28.3400	28.3400	-0.978%	14	795	+70.395%
2026-02-12	28.9200	28.9200	28.6200	28.6200	-16.046%	70	795	+68.728%
2026-02-09	34.0900	34.0900	34.0900	34.0900	-8.972%	16	800	+41.654%
2026-02-06	38.0100	38.0100	37.3700	37.4500	+1.436%	11	800	+28.945%
2026-02-04	36.7800	37.0900	36.7700	36.9200	+34.745%	29	790	+30.796%
2026-01-29	27.4000	27.4000	27.4000	27.4000	+25.803%	1	774	+76.241%
2026-01-23	21.7800	21.7800	21.7800	21.7800	+3.714%	1	774	+121.717%
2026-01-20	24.5000	24.5000	21.0000	21.0000	-19.231%	37	773	+129.952%
2026-01-16	26.0000	26.0000	26.0000	26.0000	-2.985%	1	765	+85.731%
2026-01-14	27.8800	27.8800	26.8000	26.8000	-6.294%	6	765	+80.187%
2026-01-12	28.5000	28.6000	28.3500	28.6000	+2.326%	4	765	+68.846%
2026-01-09	27.9500	27.9500	27.9500	27.9500	+5.273%	1	763	+72.773%
2026-01-08	26.4500	26.5500	26.4500	26.5500	-9.386%	2	763	+81.883%
2026-01-06	29.3000	29.3000	29.3000	29.3000	-10.861%	1	762	+64.812%
2026-01-02	32.8700	32.8700	32.8700	32.8700	-3.181%	3	761	+46.912%
2025-12-30	33.9500	33.9500	33.9500	33.9500	-2.048%	1	761	+42.239%
2025-12-29	34.6600	34.6600	34.6600	34.6600	-2.777%	40	761	+39.325%
2025-12-26	35.5200	35.7200	35.5200	35.6500	-0.335%	61	721	+35.456%
2025-12-24	35.7700	35.7700	35.7700	35.7700	+7.450%	1	741	+35.001%
2025-12-18	33.2900	33.2900	33.2900	33.2900	-15.679%	1	741	+45.059%
2025-12-12	39.4800	39.4800	39.4800	39.4800	-1.840%	3	741	+22.315%
2025-12-05	40.2200	40.2200	40.2200	40.2200	-3.665%	1	741	+20.065%
2025-12-04	42.2500	42.2500	41.7500	41.7500	-2.907%	32	740	+15.665%
2025-12-01	43.0000	43.0000	43.0000	43.0000	+6.120%	1	735	+12.302%
2025-11-26	40.5200	40.5200	40.5200	40.5200	+0.049%	3	738	+19.176%
2025-11-25	41.2500	41.2500	40.5000	40.5000	+9.017%	2	738	+19.235%
2025-11-21	37.1500	37.1500	37.1500	37.1500	-4.376%	10	737	+29.987%
2025-11-20	38.8500	38.8500	38.8500	38.8500	+5.427%	1	742	+24.299%
2025-11-19	36.8500	36.8500	36.8500	36.8500	+2.078%	1	743	+31.045%
2025-11-18	35.6600	36.1000	35.6600	36.1000	-9.592%	4	743	+33.767%
2025-11-14	39.4000	39.9300	39.4000	39.9300	+2.595%	2	744	+20.937%
2025-11-13	38.9200	38.9200	38.9200	38.9200	+3.127%	1	744	+24.075%
2025-11-12	37.7400	37.7400	37.7400	37.7400	+2.974%	3	745	+27.954%
2025-11-11	36.6500	36.6500	36.6500	36.6500	+1.693%	1	745	+31.760%
2025-11-10	37.8100	37.8100	36.0400	36.0400	-0.662%	2	745	+33.990%
2025-11-07	36.2800	36.2800	36.2800	36.2800	+4.044%	1	746	+33.104%
2025-11-03	34.8700	34.8700	34.8700	34.8700	-6.163%	1	746	+38.486%
2025-10-31	38.6500	38.7000	35.6600	37.1600	+3.654%	21	746	+29.952%
2025-10-30	35.5900	35.8500	35.5900	35.8500	+4.215%	2	735	+34.700%
2025-10-29	35.7100	36.1000	34.4000	34.4000	-2.550%	10	735	+40.378%
2025-10-28	34.7500	35.3000	34.7400	35.3000	+7.295%	68	736	+36.799%
2025-10-27	32.7800	32.9100	32.5500	32.9000	+4.147%	9	733	+46.778%
2025-10-24	30.3300	31.7000	30.3300	31.5900	+4.603%	27	733	+52.865%
2025-10-23	29.7800	30.7000	29.7800	30.2000	+0.199%	14	727	+59.901%
2025-10-22	30.6500	30.6900	29.4000	30.1400	-6.514%	13	727	+60.219%
2025-10-21	31.9000	32.2600	31.9000	32.2400	+1.320%	14	725	+49.783%
2025-10-20	31.4100	31.9400	31.4100	31.8200	+20.530%	17	722	+51.760%
2025-10-17	24.3100	26.4000	24.3100	26.4000	+8.419%	15	720	+82.917%
2025-10-16	24.0000	24.3500	24.0000	24.3500	-2.911%	49	715	+98.316%
2025-10-15	25.1400	25.3600	24.9200	25.0800	+4.937%	10	711	+92.544%
2025-10-14	23.7200	23.9300	23.7200	23.9000	-1.321%	8	711	+102.050%
2025-10-13	24.0400	24.2200	24.0400	24.2200	-9.795%	2	711	+99.381%
2025-10-10	26.5300	26.8500	26.5200	26.8500	+2.208%	6	711	+79.851%
2025-10-09	26.7200	26.9500	26.2700	26.2700	-6.279%	12	711	+83.822%
2025-10-08	28.0300	28.0300	27.9800	28.0300	+2.976%	4	718	+72.280%
2025-10-07	27.0600	27.2200	27.0600	27.2200	-1.018%	2	719	+77.406%
2025-10-06	27.5000	27.5000	27.5000	27.5000	-2.482%	2	719	+75.600%
2025-10-03	28.2000	28.2000	28.2000	28.2000	+1.184%	1	721	+71.241%
2025-10-02	27.6900	27.9200	27.6900	27.8700	+1.382%	3	721	+73.269%
2025-10-01	27.1800	27.4900	27.1800	27.4900	+3.307%	8	721	+75.664%
2025-09-30	26.6100	26.6100	26.6100	26.6100	-2.706%	1	721	+81.473%
2025-09-26	27.3500	27.3500	27.3500	27.3500	+3.992%	1	721	+76.563%
2025-09-25	26.2500	26.3000	26.2500	26.3000	+1.349%	3	722	+83.612%
2025-09-24	26.2000	26.2000	25.9500	25.9500	-4.945%	6	720	+86.089%
2025-09-23	27.2300	27.3000	27.2300	27.3000	-0.727%	6	722	+76.886%
2025-09-22	25.2400	27.5000	25.2400	27.5000	+24.322%	13	722	+75.600%
2025-09-19	20.4000	22.1200	20.4000	22.1200	+14.909%	21	722	+118.309%
2025-09-17	19.2500	19.2500	19.2500	19.2500	+0.522%	1	721	+150.857%
2025-09-16	18.6000	19.7300	18.6000	19.1500	+7.584%	13	720	+152.167%
2025-09-15	17.8000	17.8000	17.8000	17.8000	+2.594%	1	722	+171.292%
2025-09-12	15.4500	17.3500	15.4500	17.3500	+11.576%	9	721	+178.329%
2025-09-11	15.0000	15.5500	14.9000	15.5500	+6.143%	4	719	+210.547%
2025-09-10	15.0000	15.0000	14.6500	14.6500	-12.798%	19	719	+229.625%
2025-09-09	18.1500	18.1500	16.8000	16.8000	-11.064%	6	719	+187.440%
2025-09-05	19.4000	19.4000	18.8900	18.8900	+3.791%	5	713	+155.638%
2025-09-04	18.1500	18.2000	18.1500	18.2000	+0.275%	2	713	+165.330%
2025-09-03	23.4000	23.4000	18.1500	18.1500	+17.324%	2	713	+166.061%
2025-08-22	15.4700	15.4700	15.4700	15.4700	-7.752%	3	712	+212.153%
2025-08-19	17.0500	17.0500	16.7700	16.7700	-1.179%	2	712	+187.955%
2025-08-18	16.8400	16.9700	16.8400	16.9700	-2.415%	4	714	+184.561%
2025-08-14	17.3900	17.3900	17.3900	17.3900	+10.413%	2	711	+177.688%
2025-08-11	15.9500	16.4500	15.7500	15.7500	+15.809%	47	711	+206.603%
2025-08-07	13.0700	13.6400	13.0700	13.6000	+19.298%	3	665	+255.074%
2025-08-06	10.6000	11.9500	10.6000	11.4000	+21.925%	84	665	+323.596%
2025-08-05	9.3500	9.3500	9.3500	9.3500	+3.315%	1	649	+416.471%
2025-08-04	9.3000	9.3000	9.0500	9.0500	-4.131%	2	649	+433.591%
2025-08-01	9.5000	9.5000	9.4400	9.4400	-12.593%	16	649	+411.547%
2025-07-31	10.7500	10.8000	10.7300	10.8000	-4.000%	5	654	+347.130%
2025-07-29	11.2500	11.2500	11.2500	11.2500	-6.250%	1	655	+329.244%
2025-07-28	12.0000	12.1000	12.0000	12.0000	-0.415%	10	654	+302.417%
2025-07-25	12.3400	12.3400	12.0500	12.0500	-2.823%	6	654	+300.747%
2025-07-23	12.2700	12.4000	12.2700	12.4000	+1.224%	3	651	+289.435%
2025-07-22	12.2500	12.2500	12.2500	12.2500	+1.240%	1	650	+294.204%
2025-07-18	12.1000	12.1000	12.1000	12.1000	+1.681%	1	651	+299.091%
2025-07-17	11.9000	11.9000	11.9000	11.9000	-0.168%	1	651	+305.798%
2025-07-16	11.9200	11.9200	11.9200	11.9200	-1.488%	3	651	+305.117%
2025-07-11	12.1000	12.1000	12.1000	12.1000	-3.355%	3	651	+299.091%
2025-07-09	12.5200	12.5200	12.5200	12.5200	-2.111%	3	651	+285.703%
2025-07-08	12.7900	12.7900	12.7900	12.7900	+0.314%	2	651	+277.561%
2025-07-07	13.3500	13.3500	12.7300	12.7500	-7.340%	5	649	+278.745%
2025-07-03	13.7600	13.7600	13.7600	13.7600	+2.763%	10	658	+250.945%
2025-07-02	13.6000	13.6000	13.3900	13.3900	+30.253%	6	658	+260.642%
2025-06-30	10.1700	10.3500	10.1700	10.2800	+1.281%	30	657	+369.747%
2025-06-26	10.1500	10.1500	10.1500	10.1500	-4.245%	2	667	+375.764%
2025-06-25	10.6000	10.6000	10.6000	10.6000	-1.852%	1	667	+355.566%
2025-06-23	10.8000	10.8000	10.8000	10.8000	+3.349%	5	666	+347.130%
2025-06-18	10.4500	10.4500	10.4500	10.4500	-6.696%	1	665	+362.105%
2025-06-13	11.2000	11.2000	11.2000	11.2000	-4.600%	2	665	+331.161%
2025-06-12	11.4400	11.7400	11.4400	11.7400	-4.553%	21	665	+311.329%
2025-06-11	12.3000	12.3000	12.3000	12.3000	+3.710%	5	645	+292.602%
2025-06-09	11.8600	11.8600	11.8600	11.8600	+6.463%	1	645	+307.167%
2025-05-23	11.3600	11.3600	11.1400	11.1400	-14.308%	10	643	+333.483%
2025-05-21	13.0000	13.0000	13.0000	13.0000	-9.910%	1	643	+271.462%
2025-05-16	14.4700	14.4700	14.4000	14.4300	-1.837%	26	644	+234.650%
2025-05-14	14.7000	14.7000	14.7000	14.7000	-1.342%	1	633	+228.503%
2025-05-13	14.9000	14.9000	14.9000	14.9000	+27.568%	5	633	+224.094%
2025-05-09	11.6800	11.6800	11.6800	11.6800	-19.001%	6	631	+313.442%
2025-05-01	14.1200	14.5000	14.1200	14.4200	+0.839%	15	631	+234.882%
2025-04-30	14.3000	14.3000	14.3000	14.3000	+3.623%	1	631	+237.692%
2025-04-28	13.7900	13.8000	13.7900	13.8000	+4.151%	219	632	+249.928%
2025-04-25	13.2000	13.2500	13.2000	13.2500	-1.852%	800	415	+264.453%
2025-04-24	13.3400	13.5000	13.3400	13.5000	+4.247%	6	31	+257.704%
2025-04-23	12.9500	12.9500	12.9500	12.9500	+32.143%	1	26	+272.896%
2025-04-21	9.8000	9.8000	9.8000	9.8000	-22.591%	4	25	+392.755%
2025-04-15	13.0900	13.0900	12.3000	12.6600	-9.117%	4	21	+281.438%
2025-04-14	13.9300	13.9300	13.9300	13.9300	+32.540%	1	18	+246.662%
2025-04-10	10.9500	10.9500	10.5100	10.5100	+29.593%	11	17	+359.467%
2025-04-09	8.1100	8.1100	8.1100	8.1100	-54.894%	1	8	+495.438%
2025-03-26	17.9800	17.9800	17.9800	17.9800	+9.036%	1	7	+168.576%
2025-03-20	16.4900	16.4900	16.4900	16.4900	+1.477%	1	7	+192.844%
2025-03-19	16.4000	16.4000	16.2500	16.2500	+0.806%	4	6	+197.169%
2025-03-17	16.1200	16.1200	16.1200	16.1200	0.000%	2	2	+199.566%