Dark

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

EOD

Jul 2, 2026

51.00+19.718%(+8.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	49.0000	51.0000	49.0000	51.0000	+19.718%	25	754	0.000%
2026-07-01	42.6000	42.6000	42.6000	42.6000	+7.685%	200	754	+19.718%
2026-06-30	39.5600	39.5600	39.5600	39.5600	+12.578%	1	765	+28.918%
2026-06-29	37.1100	37.1100	35.0000	35.1400	+6.485%	122	765	+45.134%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-2.396%	2	825	+54.545%
2026-06-25	33.5400	35.5100	32.6000	33.8100	-27.290%	28	827	+50.843%
2026-06-23	46.5000	46.5000	46.5000	46.5000	+5.658%	1	847	+9.677%
2026-06-17	44.0100	44.0100	44.0100	44.0100	-5.151%	1	846	+15.883%
2026-06-16	45.1000	46.4000	45.1000	46.4000	+8.997%	9	845	+9.914%
2026-06-12	42.5700	42.5700	42.5700	42.5700	+3.829%	2	841	+19.803%
2026-06-10	41.0000	41.0000	41.0000	41.0000	-0.870%	1	841	+24.390%
2026-06-09	41.2300	41.3600	41.2300	41.3600	-14.722%	40	841	+23.308%
2026-06-08	48.5000	48.5000	48.5000	48.5000	-13.160%	1	851	+5.155%
2026-06-05	55.8500	55.8500	55.8500	55.8500	+3.235%	1	850	-8.684%
2026-06-03	53.4700	54.1000	53.4700	54.1000	+7.044%	2	851	-5.730%
2026-06-01	50.5500	50.5500	50.5400	50.5400	-6.182%	2	851	+0.910%
2026-05-29	53.8700	53.8700	53.8700	53.8700	+3.596%	1	850	-5.328%
2026-05-26	53.0000	54.9000	52.0000	52.0000	-1.571%	14	851	-1.923%
2026-05-22	52.2500	52.9500	51.8000	52.8300	+5.344%	70	836	-3.464%
2026-05-21	49.1300	50.1500	49.1300	50.1500	+5.446%	16	827	+1.695%
2026-05-20	47.5600	47.5600	47.5600	47.5600	+4.184%	1	827	+7.233%
2026-05-19	45.0900	45.6500	45.0900	45.6500	+2.125%	2	828	+11.720%
2026-05-18	44.7000	44.7000	44.7000	44.7000	-7.930%	1	828	+14.094%
2026-05-15	49.0700	49.0700	48.5300	48.5500	+4.185%	16	828	+5.046%
2026-05-14	46.5500	47.3500	46.5500	46.6000	-1.584%	9	826	+9.442%
2026-05-13	47.8200	48.0000	47.3500	47.3500	+8.179%	9	825	+7.709%
2026-05-11	43.7700	43.7700	43.7700	43.7700	-2.081%	15	825	+16.518%
2026-05-08	42.9800	44.7000	42.9800	44.7000	+9.291%	8	825	+14.094%
2026-05-07	42.2500	42.2500	40.9000	40.9000	+2.506%	21	822	+24.694%
2026-05-06	36.9800	39.9000	36.9800	39.9000	+11.204%	2	822	+27.820%
2026-05-01	37.0000	38.4400	35.8800	35.8800	+21.216%	34	805	+42.140%
2026-04-27	29.6000	29.6000	29.6000	29.6000	-7.500%	1	805	+72.297%
2026-04-24	32.0000	32.0000	32.0000	32.0000	-1.840%	1	805	+59.375%
2026-04-22	32.6000	32.6000	32.6000	32.6000	-0.912%	1	805	+56.442%
2026-04-20	32.7000	33.9700	32.7000	32.9000	+2.174%	58	806	+55.015%
2026-04-17	32.2000	32.2000	32.2000	32.2000	+10.198%	1	805	+58.385%
2026-04-16	29.0400	29.2200	29.0400	29.2200	+7.426%	2	805	+74.538%
2026-04-09	27.3000	27.3000	27.2000	27.2000	+18.107%	6	804	+87.500%
2026-04-07	23.0300	23.0300	23.0300	23.0300	+0.700%	1	810	+121.450%
2026-03-30	22.8700	22.8700	22.8700	22.8700	-4.149%	1	809	+123.000%
2026-03-27	24.0300	24.1000	23.8600	23.8600	-4.177%	16	809	+113.747%
2026-03-24	24.9000	24.9000	24.9000	24.9000	+6.867%	2	806	+104.819%
2026-03-20	23.3000	23.3000	23.3000	23.3000	-1.062%	5	805	+118.884%
2026-03-19	23.5500	23.5500	23.5500	23.5500	-3.404%	5	810	+116.561%
2026-03-18	24.4600	24.4700	24.3800	24.3800	-7.371%	30	808	+109.188%
2026-03-12	26.3200	26.3200	26.3200	26.3200	-7.487%	2	794	+93.769%
2026-03-11	28.4500	28.4500	28.4500	28.4500	+2.708%	1	796	+79.262%
2026-03-06	27.0000	27.7000	27.0000	27.7000	-5.299%	2	797	+84.116%
2026-03-04	29.2500	29.2500	29.2500	29.2500	-0.171%	1	797	+74.359%
2026-03-02	29.3000	29.3000	29.3000	29.3000	-14.577%	10	796	+74.061%
2026-02-24	34.9700	34.9700	34.3000	34.3000	+19.097%	5	786	+48.688%
2026-02-20	28.8000	28.8000	28.8000	28.8000	-3.356%	1	786	+77.083%
2026-02-18	30.4800	30.4800	29.8000	29.8000	+5.152%	2	785	+71.141%
2026-02-13	28.3400	28.3400	28.3400	28.3400	-0.978%	14	795	+79.958%
2026-02-12	28.9200	28.9200	28.6200	28.6200	-16.046%	70	795	+78.197%
2026-02-09	34.0900	34.0900	34.0900	34.0900	-8.972%	16	800	+49.604%
2026-02-06	38.0100	38.0100	37.3700	37.4500	+1.436%	11	800	+36.182%
2026-02-04	36.7800	37.0900	36.7700	36.9200	+34.745%	29	790	+38.137%
2026-01-29	27.4000	27.4000	27.4000	27.4000	+25.803%	1	774	+86.131%
2026-01-23	21.7800	21.7800	21.7800	21.7800	+3.714%	1	774	+134.160%
2026-01-20	24.5000	24.5000	21.0000	21.0000	-19.231%	37	773	+142.857%
2026-01-16	26.0000	26.0000	26.0000	26.0000	-2.985%	1	765	+96.154%
2026-01-14	27.8800	27.8800	26.8000	26.8000	-6.294%	6	765	+90.299%
2026-01-12	28.5000	28.6000	28.3500	28.6000	+2.326%	4	765	+78.322%
2026-01-09	27.9500	27.9500	27.9500	27.9500	+5.273%	1	763	+82.469%
2026-01-08	26.4500	26.5500	26.4500	26.5500	-9.386%	2	763	+92.090%
2026-01-06	29.3000	29.3000	29.3000	29.3000	-10.861%	1	762	+74.061%
2026-01-02	32.8700	32.8700	32.8700	32.8700	-3.181%	3	761	+55.157%
2025-12-30	33.9500	33.9500	33.9500	33.9500	-2.048%	1	761	+50.221%
2025-12-29	34.6600	34.6600	34.6600	34.6600	-2.777%	40	761	+47.144%
2025-12-26	35.5200	35.7200	35.5200	35.6500	-0.335%	61	721	+43.058%
2025-12-24	35.7700	35.7700	35.7700	35.7700	+7.450%	1	741	+42.578%
2025-12-18	33.2900	33.2900	33.2900	33.2900	-15.679%	1	741	+53.199%
2025-12-12	39.4800	39.4800	39.4800	39.4800	-1.840%	3	741	+29.179%
2025-12-05	40.2200	40.2200	40.2200	40.2200	-3.665%	1	741	+26.803%
2025-12-04	42.2500	42.2500	41.7500	41.7500	-2.907%	32	740	+22.156%
2025-12-01	43.0000	43.0000	43.0000	43.0000	+6.120%	1	735	+18.605%
2025-11-26	40.5200	40.5200	40.5200	40.5200	+0.049%	3	738	+25.864%
2025-11-25	41.2500	41.2500	40.5000	40.5000	+9.017%	2	738	+25.926%
2025-11-21	37.1500	37.1500	37.1500	37.1500	-4.376%	10	737	+37.281%
2025-11-20	38.8500	38.8500	38.8500	38.8500	+5.427%	1	742	+31.274%
2025-11-19	36.8500	36.8500	36.8500	36.8500	+2.078%	1	743	+38.399%
2025-11-18	35.6600	36.1000	35.6600	36.1000	-9.592%	4	743	+41.274%
2025-11-14	39.4000	39.9300	39.4000	39.9300	+2.595%	2	744	+27.724%
2025-11-13	38.9200	38.9200	38.9200	38.9200	+3.127%	1	744	+31.038%
2025-11-12	37.7400	37.7400	37.7400	37.7400	+2.974%	3	745	+35.135%
2025-11-11	36.6500	36.6500	36.6500	36.6500	+1.693%	1	745	+39.154%
2025-11-10	37.8100	37.8100	36.0400	36.0400	-0.662%	2	745	+41.509%
2025-11-07	36.2800	36.2800	36.2800	36.2800	+4.044%	1	746	+40.573%
2025-11-03	34.8700	34.8700	34.8700	34.8700	-6.163%	1	746	+46.258%
2025-10-31	38.6500	38.7000	35.6600	37.1600	+3.654%	21	746	+37.244%
2025-10-30	35.5900	35.8500	35.5900	35.8500	+4.215%	2	735	+42.259%
2025-10-29	35.7100	36.1000	34.4000	34.4000	-2.550%	10	735	+48.256%
2025-10-28	34.7500	35.3000	34.7400	35.3000	+7.295%	68	736	+44.476%
2025-10-27	32.7800	32.9100	32.5500	32.9000	+4.147%	9	733	+55.015%
2025-10-24	30.3300	31.7000	30.3300	31.5900	+4.603%	27	733	+61.443%
2025-10-23	29.7800	30.7000	29.7800	30.2000	+0.199%	14	727	+68.874%
2025-10-22	30.6500	30.6900	29.4000	30.1400	-6.514%	13	727	+69.210%
2025-10-21	31.9000	32.2600	31.9000	32.2400	+1.320%	14	725	+58.189%
2025-10-20	31.4100	31.9400	31.4100	31.8200	+20.530%	17	722	+60.277%
2025-10-17	24.3100	26.4000	24.3100	26.4000	+8.419%	15	720	+93.182%
2025-10-16	24.0000	24.3500	24.0000	24.3500	-2.911%	49	715	+109.446%
2025-10-15	25.1400	25.3600	24.9200	25.0800	+4.937%	10	711	+103.349%
2025-10-14	23.7200	23.9300	23.7200	23.9000	-1.321%	8	711	+113.389%
2025-10-13	24.0400	24.2200	24.0400	24.2200	-9.795%	2	711	+110.570%
2025-10-10	26.5300	26.8500	26.5200	26.8500	+2.208%	6	711	+89.944%
2025-10-09	26.7200	26.9500	26.2700	26.2700	-6.279%	12	711	+94.138%
2025-10-08	28.0300	28.0300	27.9800	28.0300	+2.976%	4	718	+81.948%
2025-10-07	27.0600	27.2200	27.0600	27.2200	-1.018%	2	719	+87.362%
2025-10-06	27.5000	27.5000	27.5000	27.5000	-2.482%	2	719	+85.455%
2025-10-03	28.2000	28.2000	28.2000	28.2000	+1.184%	1	721	+80.851%
2025-10-02	27.6900	27.9200	27.6900	27.8700	+1.382%	3	721	+82.992%
2025-10-01	27.1800	27.4900	27.1800	27.4900	+3.307%	8	721	+85.522%
2025-09-30	26.6100	26.6100	26.6100	26.6100	-2.706%	1	721	+91.657%
2025-09-26	27.3500	27.3500	27.3500	27.3500	+3.992%	1	721	+86.472%
2025-09-25	26.2500	26.3000	26.2500	26.3000	+1.349%	3	722	+93.916%
2025-09-24	26.2000	26.2000	25.9500	25.9500	-4.945%	6	720	+96.532%
2025-09-23	27.2300	27.3000	27.2300	27.3000	-0.727%	6	722	+86.813%
2025-09-22	25.2400	27.5000	25.2400	27.5000	+24.322%	13	722	+85.455%
2025-09-19	20.4000	22.1200	20.4000	22.1200	+14.909%	21	722	+130.561%
2025-09-17	19.2500	19.2500	19.2500	19.2500	+0.522%	1	721	+164.935%
2025-09-16	18.6000	19.7300	18.6000	19.1500	+7.584%	13	720	+166.319%
2025-09-15	17.8000	17.8000	17.8000	17.8000	+2.594%	1	722	+186.517%
2025-09-12	15.4500	17.3500	15.4500	17.3500	+11.576%	9	721	+193.948%
2025-09-11	15.0000	15.5500	14.9000	15.5500	+6.143%	4	719	+227.974%
2025-09-10	15.0000	15.0000	14.6500	14.6500	-12.798%	19	719	+248.123%
2025-09-09	18.1500	18.1500	16.8000	16.8000	-11.064%	6	719	+203.571%
2025-09-05	19.4000	19.4000	18.8900	18.8900	+3.791%	5	713	+169.984%
2025-09-04	18.1500	18.2000	18.1500	18.2000	+0.275%	2	713	+180.220%
2025-09-03	23.4000	23.4000	18.1500	18.1500	+17.324%	2	713	+180.992%
2025-08-22	15.4700	15.4700	15.4700	15.4700	-7.752%	3	712	+229.670%
2025-08-19	17.0500	17.0500	16.7700	16.7700	-1.179%	2	712	+204.114%
2025-08-18	16.8400	16.9700	16.8400	16.9700	-2.415%	4	714	+200.530%
2025-08-14	17.3900	17.3900	17.3900	17.3900	+10.413%	2	711	+193.272%
2025-08-11	15.9500	16.4500	15.7500	15.7500	+15.809%	47	711	+223.810%
2025-08-07	13.0700	13.6400	13.0700	13.6000	+19.298%	3	665	+275.000%
2025-08-06	10.6000	11.9500	10.6000	11.4000	+21.925%	84	665	+347.368%
2025-08-05	9.3500	9.3500	9.3500	9.3500	+3.315%	1	649	+445.455%
2025-08-04	9.3000	9.3000	9.0500	9.0500	-4.131%	2	649	+463.536%
2025-08-01	9.5000	9.5000	9.4400	9.4400	-12.593%	16	649	+440.254%
2025-07-31	10.7500	10.8000	10.7300	10.8000	-4.000%	5	654	+372.222%
2025-07-29	11.2500	11.2500	11.2500	11.2500	-6.250%	1	655	+353.333%
2025-07-28	12.0000	12.1000	12.0000	12.0000	-0.415%	10	654	+325.000%
2025-07-25	12.3400	12.3400	12.0500	12.0500	-2.823%	6	654	+323.237%
2025-07-23	12.2700	12.4000	12.2700	12.4000	+1.224%	3	651	+311.290%
2025-07-22	12.2500	12.2500	12.2500	12.2500	+1.240%	1	650	+316.327%
2025-07-18	12.1000	12.1000	12.1000	12.1000	+1.681%	1	651	+321.488%
2025-07-17	11.9000	11.9000	11.9000	11.9000	-0.168%	1	651	+328.571%
2025-07-16	11.9200	11.9200	11.9200	11.9200	-1.488%	3	651	+327.852%
2025-07-11	12.1000	12.1000	12.1000	12.1000	-3.355%	3	651	+321.488%
2025-07-09	12.5200	12.5200	12.5200	12.5200	-2.111%	3	651	+307.348%
2025-07-08	12.7900	12.7900	12.7900	12.7900	+0.314%	2	651	+298.749%
2025-07-07	13.3500	13.3500	12.7300	12.7500	-7.340%	5	649	+300.000%
2025-07-03	13.7600	13.7600	13.7600	13.7600	+2.763%	10	658	+270.640%
2025-07-02	13.6000	13.6000	13.3900	13.3900	+30.253%	6	658	+280.881%
2025-06-30	10.1700	10.3500	10.1700	10.2800	+1.281%	30	657	+396.109%
2025-06-26	10.1500	10.1500	10.1500	10.1500	-4.245%	2	667	+402.463%
2025-06-25	10.6000	10.6000	10.6000	10.6000	-1.852%	1	667	+381.132%
2025-06-23	10.8000	10.8000	10.8000	10.8000	+3.349%	5	666	+372.222%
2025-06-18	10.4500	10.4500	10.4500	10.4500	-6.696%	1	665	+388.038%
2025-06-13	11.2000	11.2000	11.2000	11.2000	-4.600%	2	665	+355.357%
2025-06-12	11.4400	11.7400	11.4400	11.7400	-4.553%	21	665	+334.412%
2025-06-11	12.3000	12.3000	12.3000	12.3000	+3.710%	5	645	+314.634%
2025-06-09	11.8600	11.8600	11.8600	11.8600	+6.463%	1	645	+330.017%
2025-05-23	11.3600	11.3600	11.1400	11.1400	-14.308%	10	643	+357.810%
2025-05-21	13.0000	13.0000	13.0000	13.0000	-9.910%	1	643	+292.308%
2025-05-16	14.4700	14.4700	14.4000	14.4300	-1.837%	26	644	+253.430%
2025-05-14	14.7000	14.7000	14.7000	14.7000	-1.342%	1	633	+246.939%
2025-05-13	14.9000	14.9000	14.9000	14.9000	+27.568%	5	633	+242.282%
2025-05-09	11.6800	11.6800	11.6800	11.6800	-19.001%	6	631	+336.644%
2025-05-01	14.1200	14.5000	14.1200	14.4200	+0.839%	15	631	+253.675%
2025-04-30	14.3000	14.3000	14.3000	14.3000	+3.623%	1	631	+256.643%
2025-04-28	13.7900	13.8000	13.7900	13.8000	+4.151%	219	632	+269.565%
2025-04-25	13.2000	13.2500	13.2000	13.2500	-1.852%	800	415	+284.906%
2025-04-24	13.3400	13.5000	13.3400	13.5000	+4.247%	6	31	+277.778%
2025-04-23	12.9500	12.9500	12.9500	12.9500	+32.143%	1	26	+293.822%
2025-04-21	9.8000	9.8000	9.8000	9.8000	-22.591%	4	25	+420.408%
2025-04-15	13.0900	13.0900	12.3000	12.6600	-9.117%	4	21	+302.844%
2025-04-14	13.9300	13.9300	13.9300	13.9300	+32.540%	1	18	+266.116%
2025-04-10	10.9500	10.9500	10.5100	10.5100	+29.593%	11	17	+385.252%
2025-04-09	8.1100	8.1100	8.1100	8.1100	-54.894%	1	8	+528.853%
2025-03-26	17.9800	17.9800	17.9800	17.9800	+9.036%	1	7	+183.648%
2025-03-20	16.4900	16.4900	16.4900	16.4900	+1.477%	1	7	+209.278%
2025-03-19	16.4000	16.4000	16.2500	16.2500	+0.806%	4	6	+213.846%
2025-03-17	16.1200	16.1200	16.1200	16.1200	0.000%	2	2	+216.377%