Dark

AAPL20271217C315
AAPL Dec 17 2027 315.00 Call (AAPL271217C00315000)
option OPRA

EOD

Aug 12, 2026

40.71-7.393%(-3.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	40.7200	40.7200	40.7100	40.7100	-7.393%	2	821	0.000%
2026-08-11	43.9600	43.9600	43.9600	43.9600	-2.311%	2	820	-7.393%
2026-08-10	45.4500	45.4500	44.3000	45.0000	-7.274%	16	822	-9.533%
2026-08-07	49.3100	49.3100	48.5300	48.5300	-1.721%	7	814	-16.114%
2026-08-06	51.7000	51.7000	48.7600	49.3800	+4.574%	12	814	-17.558%
2026-08-05	46.2400	47.2200	46.2400	47.2200	-0.380%	2	807	-13.787%
2026-08-04	43.5500	47.4000	43.5500	47.4000	+5.216%	8	805	-14.114%
2026-08-03	46.0000	46.0000	44.9500	45.0500	+8.111%	10	803	-9.634%
2026-07-31	42.3000	44.2800	41.6300	41.6700	-34.594%	11	804	-2.304%
2026-07-30	63.6300	63.7100	62.1000	63.7100	-8.659%	98	801	-36.101%
2026-07-29	70.4700	72.1700	69.7500	69.7500	+0.795%	5	864	-41.634%
2026-07-28	69.2000	69.2000	69.2000	69.2000	+2.443%	1	863	-41.171%
2026-07-27	67.5500	67.5500	67.5500	67.5500	+4.583%	1	864	-39.734%
2026-07-24	63.0000	65.5000	63.0000	64.5900	+14.745%	12	863	-36.972%
2026-07-23	56.9200	56.9200	56.2900	56.2900	-6.386%	7	866	-27.678%
2026-07-20	59.6000	60.1300	59.6000	60.1300	-6.991%	3	863	-32.297%
2026-07-16	62.3000	64.6500	62.3000	64.6500	+7.392%	3	862	-37.030%
2026-07-15	58.7000	60.4000	58.5500	60.2000	+17.418%	11	862	-32.375%
2026-07-14	51.2700	51.2700	51.2700	51.2700	-3.319%	1	867	-20.597%
2026-07-13	55.4500	55.4500	52.2800	53.0300	+1.785%	25	866	-23.232%
2026-07-10	51.3700	52.1000	51.3700	52.1000	+0.366%	4	869	-21.862%
2026-07-09	48.6800	51.9100	48.6800	51.9100	+7.097%	205	865	-21.576%
2026-07-08	48.4700	48.4700	48.4700	48.4700	-1.863%	1	962	-16.010%
2026-07-07	49.3900	49.3900	49.3900	49.3900	-1.496%	2	962	-17.574%
2026-07-06	47.4700	50.1400	47.4700	50.1400	+7.643%	7	964	-18.807%
2026-07-02	43.0000	46.8600	43.0000	46.5800	+20.674%	206	791	-12.602%
2026-07-01	38.6000	38.6000	38.6000	38.6000	+10.128%	1	791	+5.466%
2026-06-30	35.6000	35.6000	35.0500	35.0500	+12.919%	2	791	+16.148%
2026-06-29	31.0400	31.0400	31.0400	31.0400	+0.453%	1	790	+31.153%
2026-06-26	30.9000	30.9000	30.8500	30.9000	+2.829%	60	790	+31.748%
2026-06-25	30.0000	30.0500	30.0000	30.0500	-21.745%	2	785	+35.474%
2026-06-24	38.7500	38.7500	38.4000	38.4000	-5.767%	18	785	+6.016%
2026-06-23	40.7500	40.7500	40.7500	40.7500	-1.092%	15	785	-0.098%
2026-06-18	41.3800	41.3800	41.2000	41.2000	+3.000%	2	771	-1.189%
2026-06-15	39.6800	40.1000	39.6800	40.0000	+7.038%	26	771	+1.775%
2026-06-12	37.3700	37.3700	37.3700	37.3700	-3.810%	1	752	+8.938%
2026-06-10	38.8500	38.8500	38.8500	38.8500	+6.995%	1	752	+4.788%
2026-06-09	39.4000	39.4000	36.3100	36.3100	-17.888%	11	751	+12.118%
2026-06-08	49.5900	52.1400	44.2200	44.2200	-9.902%	58	750	-7.938%
2026-06-05	51.4500	51.4500	49.0800	49.0800	-1.347%	14	764	-17.054%
2026-06-04	49.7500	49.7500	49.7500	49.7500	+2.683%	2	765	-18.171%
2026-06-03	52.5400	52.5400	48.4500	48.4500	-6.286%	29	765	-15.975%
2026-06-02	51.0000	51.7300	51.0000	51.7000	+13.601%	15	741	-21.257%
2026-06-01	47.4700	47.4700	45.5100	45.5100	-6.204%	2	742	-10.547%
2026-05-29	49.9000	49.9500	47.7200	48.5200	-0.082%	8	741	-16.096%
2026-05-28	48.2000	48.8000	48.2000	48.5600	-1.899%	4	739	-16.166%
2026-05-27	49.5000	49.5000	49.5000	49.5000	+4.298%	1	738	-17.758%
2026-05-26	47.8900	49.0000	47.4600	47.4600	+0.253%	33	739	-14.223%
2026-05-22	47.6700	49.0200	47.3400	47.3400	+5.906%	71	710	-14.005%
2026-05-21	44.6800	44.7000	44.6800	44.7000	+8.364%	5	714	-8.926%
2026-05-19	41.3000	41.3000	41.2500	41.2500	+3.957%	2	714	-1.309%
2026-05-18	39.6800	39.6800	39.6800	39.6800	-10.023%	3	710	+2.596%
2026-05-15	44.1000	44.1000	44.1000	44.1000	+4.329%	4	710	-7.687%
2026-05-14	42.5200	42.5200	42.2700	42.2700	-0.728%	3	714	-3.691%
2026-05-13	43.5800	43.5800	42.5800	42.5800	+6.985%	4	711	-4.392%
2026-05-12	39.0000	39.8000	39.0000	39.8000	+3.998%	3	711	+2.286%
2026-05-08	38.2700	38.2700	38.2700	38.2700	+4.079%	1	711	+6.376%
2026-05-07	37.5000	37.5000	36.7700	36.7700	+3.577%	3	710	+10.715%
2026-05-06	35.5000	35.5000	35.5000	35.5000	+12.878%	1	711	+14.676%
2026-05-05	33.3500	33.3500	31.4500	31.4500	-4.116%	5	711	+29.444%
2026-05-01	31.8500	32.8000	31.8500	32.8000	+11.451%	2	711	+24.116%
2026-04-30	29.4300	29.4300	29.4300	29.4300	+6.054%	1	711	+38.328%
2026-04-28	27.7500	27.7500	27.7500	27.7500	+7.184%	4	710	+46.703%
2026-04-27	26.1500	26.1500	25.8900	25.8900	-5.165%	11	706	+57.242%
2026-04-24	27.8900	27.8900	27.3000	27.3000	-5.830%	11	706	+49.121%
2026-04-17	28.9800	28.9900	28.9800	28.9900	+20.041%	3	716	+40.428%
2026-04-16	26.1500	26.1500	24.1500	24.1500	-9.108%	2	716	+68.571%
2026-04-15	26.1700	26.5700	26.0600	26.5700	+17.566%	108	717	+53.218%
2026-04-14	23.9000	23.9000	22.6000	22.6000	-0.088%	2	717	+80.133%
2026-04-13	22.2000	22.7600	22.2000	22.6200	-5.946%	70	716	+79.973%
2026-04-08	24.0500	24.0500	24.0500	24.0500	+10.321%	1	740	+69.272%
2026-04-07	21.3400	21.8000	21.3400	21.8000	-2.982%	14	740	+86.743%
2026-03-31	22.4700	22.4700	22.4700	22.4700	+7.051%	1	747	+81.175%
2026-03-27	23.0000	23.0000	20.9900	20.9900	-11.547%	3	748	+93.949%
2026-03-26	23.7300	23.7300	23.7300	23.7300	+7.864%	1	748	+71.555%
2026-03-25	22.0000	22.0000	22.0000	22.0000	+1.617%	1	749	+85.045%
2026-03-24	22.1000	22.1000	21.6500	21.6500	+6.808%	6	749	+88.037%
2026-03-20	20.2700	20.2700	20.2700	20.2700	-1.122%	1	750	+100.839%
2026-03-19	20.5000	20.5000	20.5000	20.5000	-4.651%	1	749	+98.585%
2026-03-18	21.3000	21.5000	21.3000	21.5000	-3.284%	38	749	+89.349%
2026-03-16	22.2300	22.2300	22.2300	22.2300	+0.588%	10	764	+83.131%
2026-03-13	22.0200	22.2000	21.9800	22.1000	-5.757%	330	764	+84.208%
2026-03-12	23.4500	23.4500	23.4500	23.4500	-1.512%	1	859	+73.603%
2026-03-06	24.0000	24.0000	23.8100	23.8100	-2.418%	12	858	+70.979%
2026-03-05	24.4000	24.4000	24.4000	24.4000	-6.045%	1	869	+66.844%
2026-03-04	27.0000	27.0000	25.8700	25.9700	+0.270%	24	869	+56.758%
2026-03-03	26.6500	26.6500	25.9000	25.9000	-6.566%	8	864	+57.181%
2026-02-27	27.7200	27.7200	27.7200	27.7200	-10.204%	1	865	+46.861%
2026-02-24	30.8500	30.9000	30.8300	30.8700	+12.664%	400	864	+31.876%
2026-02-23	27.4000	27.4000	27.4000	27.4000	+12.526%	3	1,203	+48.577%
2026-02-20	24.3500	24.3500	24.3500	24.3500	-5.985%	13	1,206	+67.187%
2026-02-19	25.9000	25.9000	25.9000	25.9000	+5.071%	1	1,206	+57.181%
2026-02-17	24.6500	24.6500	24.6500	24.6500	+1.482%	33	1,205	+65.152%
2026-02-13	24.4500	24.4500	24.2900	24.2900	-9.904%	3	1,206	+67.600%
2026-02-12	26.9600	26.9600	26.9600	26.9600	-11.982%	1	1,206	+51.001%
2026-02-09	30.6000	30.6300	30.6000	30.6300	-6.388%	2	1,205	+32.909%
2026-02-06	32.9000	32.9000	32.1000	32.7200	+4.537%	8	1,205	+24.419%
2026-02-05	31.2500	31.3000	31.2500	31.3000	-0.729%	2	1,207	+30.064%
2026-02-04	31.5500	31.5500	31.5300	31.5300	+9.479%	2	1,208	+29.115%
2026-02-03	28.1500	28.8000	28.1500	28.8000	+19.008%	7	1,210	+41.354%
2026-01-30	21.9500	24.2000	21.9500	24.2000	+18.627%	4	1,214	+68.223%
2026-01-21	20.4000	20.4000	20.4000	20.4000	+4.884%	6	1,210	+99.559%
2026-01-20	19.9000	19.9000	19.4500	19.4500	-16.272%	18	1,204	+109.306%
2026-01-16	23.2300	23.2300	23.2300	23.2300	-4.206%	3	1,219	+75.248%
2026-01-14	24.5000	24.5000	24.2500	24.2500	+4.391%	2	1,219	+67.876%
2026-01-13	23.2300	23.2300	23.2300	23.2300	-8.000%	3	1,219	+75.248%
2026-01-12	25.0000	25.2500	25.0000	25.2500	+7.906%	2	1,216	+61.228%
2026-01-08	23.2500	23.4000	23.2500	23.4000	-7.510%	2	1,214	+73.974%
2026-01-07	25.2500	25.3000	25.2500	25.3000	-2.241%	33	1,213	+60.909%
2026-01-06	25.8500	25.9700	25.7000	25.8800	-12.271%	4	1,193	+57.303%
2026-01-02	29.3500	29.5000	29.2500	29.5000	-5.327%	11	1,191	+38.000%
2025-12-29	31.1600	31.1600	31.1600	31.1600	-2.074%	50	1,192	+30.648%
2025-12-26	31.7500	31.8200	31.7000	31.8200	+5.961%	25	1,192	+27.938%
2025-12-23	30.0300	30.0300	30.0300	30.0300	-0.629%	1	1,169	+35.564%
2025-12-22	31.0000	31.0000	30.1500	30.2200	+1.580%	8	1,169	+34.712%
2025-12-18	29.7500	29.7500	29.7500	29.7500	-11.114%	1	1,174	+36.840%
2025-12-17	33.4700	33.4700	33.4700	33.4700	+2.669%	2	1,175	+21.631%
2025-12-16	32.3800	32.6000	32.3800	32.6000	-0.761%	3	1,177	+24.877%
2025-12-15	33.6000	33.6000	32.8500	32.8500	-6.410%	4	1,176	+23.927%
2025-12-12	35.3700	35.3700	35.1000	35.1000	-0.426%	3	1,177	+15.983%
2025-12-11	35.2500	35.2500	35.2500	35.2500	-1.756%	1	1,174	+15.489%
2025-12-09	36.6200	36.6200	35.8800	35.8800	+2.956%	5	1,174	+13.462%
2025-12-08	34.8500	34.8500	34.8500	34.8500	-3.516%	2	1,172	+16.815%
2025-12-05	36.9500	36.9500	36.1200	36.1200	-11.492%	71	1,172	+12.708%
2025-12-03	40.8100	40.8100	40.8100	40.8100	+8.106%	1	1,101	-0.245%
2025-12-01	36.0500	37.7500	36.0500	37.7500	+3.425%	3	1,100	+7.841%
2025-11-26	36.5000	36.5000	36.5000	36.5000	+0.773%	3	1,101	+11.534%
2025-11-25	37.0500	37.1400	36.2200	36.2200	+6.279%	42	1,101	+12.396%
2025-11-21	33.3500	34.0800	33.3500	34.0800	+6.533%	19	1,064	+19.454%
2025-11-20	33.8800	33.8800	31.9900	31.9900	-3.645%	2	1,065	+27.259%
2025-11-19	32.9900	33.2000	32.9900	33.2000	+2.311%	2	1,064	+22.620%
2025-11-18	32.0500	32.4500	32.0500	32.4500	+1.884%	4	1,064	+25.455%
2025-11-17	31.9700	31.9700	31.8500	31.8500	-9.208%	4	1,064	+27.818%
2025-11-14	35.2200	35.2200	35.0800	35.0800	+0.950%	6	1,061	+16.049%
2025-11-13	35.6000	35.6000	34.7500	34.7500	+0.086%	14	1,065	+17.151%
2025-11-12	34.0000	34.7200	34.0000	34.7200	-1.364%	13	1,077	+17.252%
2025-11-11	34.0700	35.2000	34.0700	35.2000	+10.172%	6	1,065	+15.653%
2025-11-07	31.9500	31.9500	31.9500	31.9500	-1.358%	5	1,065	+27.418%
2025-11-04	32.3900	32.3900	32.3900	32.3900	+3.914%	1	1,060	+25.687%
2025-11-03	31.1500	31.1700	31.1500	31.1700	-6.199%	2	1,059	+30.606%
2025-10-31	32.9100	33.2300	32.9100	33.2300	+1.003%	4	1,059	+22.510%
2025-10-30	33.6400	33.6400	31.5400	32.9000	+5.280%	86	1,059	+23.739%
2025-10-29	31.7600	32.3000	31.2300	31.2500	-0.794%	38	995	+30.272%
2025-10-28	30.9200	31.5900	30.9200	31.5000	+7.545%	62	990	+29.238%
2025-10-27	29.4500	29.4500	28.9500	29.2900	+3.718%	35	919	+38.989%
2025-10-24	27.7500	28.4300	27.7500	28.2400	+9.670%	12	919	+44.157%
2025-10-22	25.6200	25.7500	25.6200	25.7500	-9.649%	2	914	+58.097%
2025-10-21	28.7000	28.7500	28.2500	28.5000	+0.352%	14	913	+42.842%
2025-10-20	25.5100	28.6000	25.5100	28.4000	+23.210%	35	909	+43.345%
2025-10-17	22.7000	23.3000	22.7000	23.0500	+10.977%	10	907	+76.616%
2025-10-16	20.7700	20.7700	20.7700	20.7700	-5.976%	4	902	+96.004%
2025-10-15	22.1700	22.3100	21.9500	22.0900	+5.241%	6	906	+84.292%
2025-10-14	20.3000	20.9900	20.3000	20.9900	-0.991%	7	906	+93.949%
2025-10-13	20.9800	21.2000	20.9800	21.2000	+0.808%	2	901	+92.028%
2025-10-10	23.4500	23.4500	21.0300	21.0300	-9.040%	6	901	+93.581%
2025-10-09	23.7000	23.7000	22.9900	23.1200	-6.397%	398	901	+76.081%
2025-10-08	24.7000	24.7000	24.7000	24.7000	+2.831%	1	646	+64.818%
2025-10-07	23.8100	24.0200	23.8100	24.0200	-0.538%	2	647	+69.484%
2025-10-06	23.8600	24.1500	23.8600	24.1500	-3.747%	2	647	+68.571%
2025-10-03	24.7700	25.0900	24.7700	25.0900	+1.909%	2	647	+62.256%
2025-10-02	24.4700	24.6200	24.4700	24.6200	+3.402%	3	647	+65.353%
2025-10-01	23.8100	23.8100	23.8100	23.8100	+0.042%	10	646	+70.979%
2025-09-30	23.8000	23.8000	23.8000	23.8000	-4.225%	4	646	+71.050%
2025-09-26	24.8500	24.8500	24.8500	24.8500	+5.520%	1	646	+63.823%
2025-09-25	23.2200	23.5500	23.2200	23.5500	+4.296%	2	646	+72.866%
2025-09-24	22.9000	22.9000	22.5800	22.5800	-6.887%	5	646	+80.292%
2025-09-23	24.3400	24.3400	24.2500	24.2500	+2.537%	3	647	+67.876%
2025-09-22	21.4500	24.3000	21.4000	23.6500	+31.025%	43	645	+72.135%
2025-09-19	17.5500	18.0500	17.5500	18.0500	+9.063%	24	652	+125.540%
2025-09-16	17.1500	17.1500	16.5500	16.5500	+6.431%	5	628	+145.982%
2025-09-15	15.5500	15.5500	15.5500	15.5500	+4.362%	1	631	+161.801%
2025-09-12	14.3000	15.0000	14.3000	14.9000	+17.601%	6	632	+173.221%
2025-09-10	12.5400	12.6700	12.5000	12.6700	-16.645%	404	631	+221.310%
2025-09-09	15.1900	15.2000	15.1900	15.2000	-2.564%	5	231	+167.829%
2025-09-08	15.7000	15.7000	15.6000	15.6000	-3.406%	53	226	+160.962%
2025-09-05	16.1500	16.1500	16.1500	16.1500	+2.540%	1	174	+152.074%
2025-09-03	15.7500	15.7500	15.7500	15.7500	+17.978%	1	174	+158.476%
2025-09-02	13.3500	13.3500	13.3500	13.3500	-8.247%	1	174	+204.944%
2025-08-29	14.5500	14.5500	14.5500	14.5500	+9.398%	2	172	+179.794%
2025-08-25	13.3000	13.3000	13.3000	13.3000	-9.524%	1	172	+206.090%
2025-08-18	14.7000	14.7000	14.7000	14.7000	+0.616%	51	171	+176.939%
2025-08-15	14.6100	14.6100	14.6100	14.6100	-3.181%	1	120	+178.645%
2025-08-14	15.0900	15.0900	15.0900	15.0900	+2.653%	2	120	+169.781%
2025-08-12	14.7000	14.7000	14.7000	14.7000	+7.692%	2	120	+176.939%
2025-08-11	13.8500	14.2500	13.6500	13.6500	+2.632%	20	118	+198.242%
2025-08-08	12.4000	13.3000	12.4000	13.3000	+12.712%	8	101	+206.090%
2025-08-07	11.7200	11.8000	11.7200	11.8000	+13.462%	4	95	+245.000%
2025-08-06	10.4000	10.4000	10.4000	10.4000	+30.000%	20	93	+291.442%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-13.978%	1	92	+408.875%
2025-07-31	9.3000	9.3000	9.3000	9.3000	+1.639%	2	92	+337.742%
2025-07-30	9.1500	9.1500	9.1500	9.1500	-14.566%	1	92	+344.918%
2025-07-24	10.9400	10.9400	10.7100	10.7100	+3.779%	2	92	+280.112%
2025-07-16	10.3200	10.3200	10.3200	10.3200	-6.606%	1	92	+294.477%
2025-07-10	11.2000	11.2000	10.9000	11.0500	+7.595%	53	93	+268.416%
2025-07-09	10.7500	10.7500	10.2700	10.2700	-6.806%	2	55	+296.397%
2025-07-07	11.0200	11.0200	11.0200	11.0200	-9.151%	2	53	+269.419%
2025-07-03	11.9500	12.1300	11.9500	12.1300	+4.569%	3	53	+235.614%
2025-07-02	11.6000	11.6000	11.6000	11.6000	+8.209%	3	53	+250.948%
2025-07-01	10.7200	10.7200	10.7200	10.7200	+21.267%	1	61	+279.757%
2025-06-30	8.8400	8.8400	8.8400	8.8400	-3.704%	3	61	+360.520%
2025-06-27	9.4500	9.4500	9.1800	9.1800	+0.879%	4	62	+343.464%
2025-06-25	9.1000	9.1000	9.1000	9.1000	+1.111%	1	61	+347.363%
2025-06-24	9.0000	9.0000	9.0000	9.0000	+0.223%	1	60	+352.333%
2025-06-18	8.9800	8.9800	8.9800	8.9800	-0.222%	1	60	+353.341%
2025-06-17	9.1500	9.1500	9.0000	9.0000	-12.621%	2	60	+352.333%
2025-06-11	10.3500	10.3500	10.2000	10.3000	-4.718%	19	61	+295.243%
2025-06-10	10.8500	10.8500	10.5500	10.8100	+5.053%	7	45	+276.596%
2025-06-09	10.4000	10.4000	10.2900	10.2900	-8.043%	2	43	+295.627%
2025-06-06	11.2500	11.2500	10.7300	11.1900	+9.171%	28	42	+263.807%
2025-06-05	10.8000	10.8000	10.2500	10.2500	-1.631%	20	41	+297.171%
2025-06-04	10.4500	10.4500	10.4200	10.4200	+1.659%	10	32	+290.691%
2025-06-02	10.2500	10.2500	10.2500	10.2500	+6.218%	1	22	+297.171%
2025-05-30	9.9500	9.9500	9.6500	9.6500	-6.311%	4	23	+321.865%
2025-05-29	10.3000	10.3000	10.3000	10.3000	+0.292%	1	21	+295.243%
2025-05-27	9.9500	10.2700	9.9500	10.2700	+5.550%	2	20	+296.397%
2025-05-23	10.2500	10.2500	9.7300	9.7300	-26.566%	6	19	+318.397%
2025-05-14	13.2500	13.2500	13.2500	13.2500	+6.855%	2	19	+207.245%
2025-05-12	11.9700	12.5200	11.9700	12.4000	+32.620%	6	21	+228.306%
2025-05-08	9.3500	9.3500	9.3500	9.3500	+2.747%	1	17	+335.401%
2025-05-07	9.1000	9.1000	9.1000	9.1000	-21.888%	1	17	+347.363%
2025-04-25	11.6500	11.6500	11.6500	11.6500	+4.672%	2	17	+249.442%
2025-04-24	11.1300	11.1300	11.1300	11.1300	+11.859%	1	17	+265.768%
2025-04-22	9.9500	9.9500	9.9500	9.9500	+8.035%	1	16	+309.146%
2025-04-21	9.2100	9.2100	9.2100	9.2100	-9.617%	3	15	+342.020%
2025-04-17	10.1900	10.1900	10.1900	10.1900	+0.891%	3	14	+299.509%
2025-04-16	10.1000	10.1000	10.1000	10.1000	-16.529%	1	14	+303.069%
2025-04-14	12.1000	12.1000	12.1000	12.1000	+35.196%	3	13	+236.446%
2025-04-09	8.9500	8.9500	8.9500	8.9500	+25.175%	1	16	+354.860%
2025-04-07	7.6100	7.6100	7.1500	7.1500	-38.993%	20	15	+469.371%
2025-04-03	11.7000	11.7200	11.7000	11.7200	-24.679%	2	8	+247.355%
2025-03-31	15.4500	15.5600	15.4500	15.5600	+14.076%	4	6	+161.632%
2025-03-13	13.6400	13.6400	13.6400	13.6400	0.000%	4	2	+198.460%