Dark

AAPL20271217C325
AAPL Dec 17 2027 325.00 Call (AAPL271217C00325000)
option OPRA

EOD

Jul 2, 2026

41.92+35.883%(+11.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	41.9200	41.9200	41.9200	41.9200	+35.883%	1	517	0.000%
2026-06-30	28.9000	30.8500	28.9000	30.8500	+15.543%	38	517	+35.883%
2026-06-26	26.7000	26.7000	26.7000	26.7000	+2.692%	2	527	+57.004%
2026-06-25	25.6100	26.5000	25.6100	26.0000	-30.295%	8	527	+61.231%
2026-06-23	37.3000	37.3000	37.3000	37.3000	+0.404%	1	527	+12.386%
2026-06-17	37.1500	37.2000	37.1500	37.1500	+3.223%	7	528	+12.840%
2026-06-16	35.9900	35.9900	35.9900	35.9900	+2.099%	10	527	+16.477%
2026-06-11	35.2500	35.2500	35.2500	35.2500	+1.293%	1	517	+18.922%
2026-06-10	34.7500	35.1300	34.7500	34.8000	-24.675%	7	516	+20.460%
2026-06-08	45.5000	46.9600	45.5000	46.2000	+5.479%	19	522	-9.264%
2026-06-05	45.8000	45.8000	43.8000	43.8000	-4.534%	4	506	-4.292%
2026-06-03	47.5200	47.5200	45.8800	45.8800	-1.163%	55	502	-8.631%
2026-06-02	46.4200	46.4200	46.4200	46.4200	+12.807%	1	507	-9.694%
2026-06-01	41.1500	41.1500	41.1500	41.1500	-7.006%	5	506	+1.871%
2026-05-28	44.2500	44.2500	44.2500	44.2500	+2.194%	16	506	-5.266%
2026-05-27	44.6200	44.6200	42.5500	43.3000	+0.348%	9	522	-3.187%
2026-05-26	43.1500	43.1500	43.1500	43.1500	+1.267%	5	521	-2.851%
2026-05-22	43.6700	43.6700	42.5900	42.6100	+6.525%	23	511	-1.619%
2026-05-21	40.0000	40.0000	40.0000	40.0000	+9.529%	2	511	+4.800%
2026-05-18	36.5200	36.5200	36.5200	36.5200	-6.287%	3	511	+14.786%
2026-05-15	38.9700	38.9700	38.9700	38.9700	+2.230%	1	510	+7.570%
2026-05-14	38.1200	38.1200	38.1200	38.1200	+3.111%	2	509	+9.969%
2026-05-13	36.6200	36.9700	36.6200	36.9700	+3.994%	21	502	+13.389%
2026-05-12	35.5500	35.5500	35.5500	35.5500	+8.882%	1	502	+17.918%
2026-05-11	32.6500	32.6500	32.6500	32.6500	-6.420%	1	502	+28.392%
2026-05-08	35.2300	36.5000	33.7500	34.8900	+12.367%	57	501	+20.149%
2026-05-07	32.3400	32.3400	30.7700	31.0500	-0.481%	27	491	+35.008%
2026-05-06	29.7500	31.2000	29.7500	31.2000	+4.698%	10	464	+34.359%
2026-05-05	29.0200	29.8000	29.0200	29.8000	+4.014%	2	468	+40.671%
2026-05-01	30.5000	30.5000	28.6500	28.6500	+18.584%	18	471	+46.318%
2026-04-30	24.1900	24.2500	24.1600	24.1600	+7.140%	16	471	+73.510%
2026-04-27	22.6000	22.6000	22.5500	22.5500	-11.395%	13	455	+85.898%
2026-04-24	25.4500	25.4500	25.4500	25.4500	+1.678%	5	447	+64.715%
2026-04-23	25.0100	25.0300	25.0100	25.0300	+5.567%	20	442	+67.479%
2026-04-21	23.7100	23.7100	23.7100	23.7100	+7.188%	11	411	+76.803%
2026-04-16	22.3800	22.3800	22.1200	22.1200	-4.449%	2	411	+89.512%
2026-04-15	20.4800	23.2500	20.4800	23.1500	+16.040%	5	411	+81.080%
2026-04-14	19.9500	19.9500	19.9500	19.9500	+0.962%	1	410	+110.125%
2026-04-13	19.7200	19.7600	19.7200	19.7600	+4.164%	14	409	+112.146%
2026-04-07	18.9700	18.9700	18.9700	18.9700	+8.711%	2	409	+120.980%
2026-03-30	17.4500	17.4500	17.4500	17.4500	-9.351%	2	408	+140.229%
2026-03-27	19.2500	19.2500	19.2500	19.2500	-7.095%	1	410	+117.766%
2026-03-26	20.7200	20.7200	20.7200	20.7200	+10.330%	4	410	+102.317%
2026-03-25	18.7800	18.7800	18.7800	18.7800	-1.469%	4	414	+123.216%
2026-03-13	19.0600	19.0600	19.0600	19.0600	-7.878%	1	410	+119.937%
2026-03-12	20.6900	20.6900	20.6900	20.6900	-0.957%	1	409	+102.610%
2026-03-06	20.8900	20.8900	20.8900	20.8900	-9.055%	1	409	+100.670%
2026-03-04	22.9700	22.9700	22.9700	22.9700	+8.349%	1	410	+82.499%
2026-02-20	21.2000	21.2000	21.2000	21.2000	-19.483%	1	411	+97.736%
2026-02-09	26.3300	26.3300	26.3300	26.3300	-7.776%	10	410	+59.210%
2026-02-06	28.5500	28.5500	28.5500	28.5500	+14.659%	3	410	+46.830%
2026-02-03	24.8500	24.9000	24.8500	24.9000	+17.842%	5	413	+68.353%
2026-02-02	21.1300	21.1300	21.1300	21.1300	+3.477%	1	418	+98.391%
2026-01-30	20.2500	20.4200	20.2500	20.4200	-5.419%	2	419	+105.289%
2026-01-29	21.1000	21.5900	21.1000	21.5900	+0.653%	8	421	+94.164%
2026-01-27	21.8500	21.9000	21.4500	21.4500	+14.278%	3	413	+95.431%
2026-01-26	18.7700	18.7700	18.7700	18.7700	+10.737%	1	414	+123.335%
2026-01-23	16.9500	16.9500	16.9500	16.9500	-4.237%	1	413	+147.316%
2026-01-22	17.4000	17.7000	17.4000	17.7000	+9.125%	16	414	+136.836%
2026-01-21	16.2200	16.2200	16.2200	16.2200	-2.112%	16	430	+158.446%
2026-01-20	17.2800	17.2800	16.5700	16.5700	-19.013%	6	414	+152.987%
2026-01-15	20.4600	20.4600	20.4600	20.4600	-0.146%	12	418	+104.888%
2026-01-14	20.4900	20.4900	20.4900	20.4900	-4.653%	1	430	+104.588%
2026-01-13	20.7000	21.5000	20.7000	21.4900	-2.760%	6	429	+95.067%
2026-01-12	21.4500	22.1000	21.4500	22.1000	+2.552%	4	429	+89.683%
2026-01-09	21.6500	21.6500	21.5500	21.5500	+6.158%	2	429	+94.524%
2026-01-08	20.6200	20.6200	20.3000	20.3000	-10.612%	17	427	+106.502%
2026-01-06	23.2700	23.2700	22.7100	22.7100	-9.809%	4	440	+84.588%
2026-01-05	25.2700	25.2700	25.1800	25.1800	-6.220%	234	286	+66.481%
2026-01-02	26.9000	26.9000	26.8500	26.8500	-6.119%	6	286	+56.127%
2025-12-24	28.6000	28.6000	28.6000	28.6000	+4.954%	1	290	+46.573%
2025-12-19	27.2500	27.2500	27.2500	27.2500	-5.019%	1	290	+53.835%
2025-12-17	29.6000	29.6000	28.6900	28.6900	-9.581%	4	289	+46.114%
2025-12-08	31.7500	31.7500	31.7300	31.7300	-3.321%	2	288	+32.115%
2025-12-05	32.8200	32.8200	32.8200	32.8200	-4.175%	65	287	+27.727%
2025-12-04	34.2500	34.2500	34.2500	34.2500	-7.056%	16	287	+22.394%
2025-12-03	37.7700	37.7700	36.8500	36.8500	+1.376%	15	287	+13.758%
2025-12-02	36.3500	36.3500	36.3500	36.3500	+12.365%	1	297	+15.323%
2025-12-01	32.3500	32.3500	32.3500	32.3500	-0.462%	1	296	+29.583%
2025-11-26	32.6500	32.6500	32.5000	32.5000	-1.694%	2	295	+28.985%
2025-11-25	33.3200	33.3200	33.0600	33.0600	+9.434%	7	295	+26.800%
2025-11-21	30.0500	30.2100	30.0500	30.2100	+3.494%	13	288	+38.762%
2025-11-20	28.8500	29.1900	28.8500	29.1900	-3.023%	4	280	+43.611%
2025-11-19	30.1000	30.1000	30.1000	30.1000	+5.061%	1	280	+39.269%
2025-11-18	28.3300	28.6500	28.3300	28.6500	+0.987%	2	279	+46.318%
2025-11-17	28.3700	28.3700	28.3700	28.3700	-12.303%	1	279	+47.762%
2025-11-14	31.9000	32.3500	31.9000	32.3500	+12.914%	16	280	+29.583%
2025-11-10	28.8300	28.8300	28.6500	28.6500	-0.934%	8	271	+46.318%
2025-11-05	28.5000	29.1500	28.5000	28.9200	+5.934%	14	271	+44.952%
2025-11-03	27.3700	27.3700	27.3000	27.3000	-4.545%	2	266	+53.553%
2025-10-31	28.9000	28.9000	28.6000	28.6000	-0.035%	38	266	+46.573%
2025-10-30	28.4100	28.6100	28.4100	28.6100	+3.136%	2	257	+46.522%
2025-10-29	27.5100	27.7400	27.5100	27.7400	-1.246%	2	257	+51.118%
2025-10-28	27.5800	28.0900	27.5800	28.0900	+4.579%	4	257	+49.235%
2025-10-27	25.8300	26.8600	25.7000	26.8600	+6.208%	5	256	+56.069%
2025-10-24	25.0600	25.2900	25.0600	25.2900	-1.134%	4	256	+65.757%
2025-10-21	25.0500	25.5800	25.0500	25.5800	+0.987%	8	254	+63.878%
2025-10-20	24.6000	25.3300	24.6000	25.3300	+24.167%	83	256	+65.495%
2025-10-17	20.0000	20.5500	20.0000	20.4000	+7.368%	10	289	+105.490%
2025-10-16	18.8600	19.0000	18.8600	19.0000	-2.263%	2	283	+120.632%
2025-10-15	19.5100	19.7000	19.2900	19.4400	+5.252%	8	283	+115.638%
2025-10-14	18.2500	18.4700	18.2500	18.4700	-2.275%	2	283	+126.963%
2025-10-13	18.7200	18.9200	18.7200	18.9000	-13.103%	4	283	+121.799%
2025-10-08	21.7500	21.7500	21.7500	21.7500	+3.325%	20	283	+92.736%
2025-10-07	20.9300	21.0500	20.9300	21.0500	-0.473%	6	303	+99.145%
2025-10-06	21.6500	21.6500	21.1500	21.1500	-1.856%	6	303	+98.203%
2025-10-02	21.5000	21.6900	21.5000	21.5500	+1.269%	9	299	+94.524%
2025-10-01	21.2800	21.2800	21.2800	21.2800	+1.333%	2	293	+96.992%
2025-09-30	21.0000	21.0000	21.0000	21.0000	+3.194%	2	294	+99.619%
2025-09-29	20.6300	20.6300	20.3500	20.3500	-1.691%	3	294	+105.995%
2025-09-25	20.2200	20.7500	20.2200	20.7000	+4.020%	3	295	+102.512%
2025-09-24	19.9000	19.9000	19.9000	19.9000	-5.463%	15	295	+110.653%
2025-09-22	18.9000	21.1000	18.9000	21.0500	+31.563%	82	295	+99.145%
2025-09-19	16.0000	16.0000	16.0000	16.0000	+49.115%	2	260	+162.000%
2025-09-10	11.1000	11.1000	10.6000	10.7300	-18.712%	42	262	+290.680%
2025-09-09	13.2000	13.2000	13.2000	13.2000	+0.457%	1	268	+217.576%
2025-09-08	13.3000	13.3000	13.1400	13.1400	-2.954%	5	268	+219.026%
2025-09-03	13.6000	13.8000	13.5400	13.5400	+14.746%	4	268	+209.601%
2025-09-02	11.8000	11.8000	11.8000	11.8000	+2.165%	1	268	+255.254%
2025-08-26	11.5500	11.5500	11.5500	11.5500	+4.714%	1	266	+262.944%
2025-08-21	11.0500	11.0500	11.0300	11.0300	-13.963%	2	266	+280.054%
2025-08-18	12.8200	12.8200	12.8200	12.8200	-0.620%	1	267	+226.989%
2025-08-15	12.9000	12.9000	12.9000	12.9000	-7.527%	6	268	+224.961%
2025-08-14	13.9500	13.9500	13.9500	13.9500	-0.357%	1	262	+200.502%
2025-08-13	13.3000	14.0000	13.3000	14.0000	+13.544%	4	262	+199.429%
2025-08-12	12.3300	12.3300	12.3300	12.3300	+4.492%	5	260	+239.984%
2025-08-11	11.9500	12.2000	11.8000	11.8000	-5.221%	16	255	+255.254%
2025-08-08	10.2900	12.7000	10.2900	12.4500	+20.874%	19	254	+236.707%
2025-08-07	10.1500	10.3000	10.1000	10.3000	+17.714%	6	244	+306.990%
2025-08-06	7.8700	8.7500	7.8700	8.7500	+30.597%	2	241	+379.086%
2025-08-04	6.9700	7.2700	6.7000	6.7000	+3.395%	5	243	+525.672%
2025-08-01	8.3500	8.3500	6.4800	6.4800	-19.000%	10	241	+546.914%
2025-07-31	7.9500	8.0000	7.9500	8.0000	-4.762%	6	239	+424.000%
2025-07-29	8.4100	8.4100	8.4000	8.4000	-10.064%	10	236	+399.048%
2025-07-24	9.3400	9.3400	9.3400	9.3400	+0.973%	100	237	+348.822%
2025-07-22	9.2500	9.2500	9.2500	9.2500	-4.343%	100	237	+353.189%
2025-07-21	9.2000	9.6700	9.2000	9.6700	+8.408%	4	192	+333.506%
2025-07-18	8.9200	8.9200	8.9200	8.9200	-1.109%	1	195	+369.955%
2025-07-16	9.0900	9.0900	9.0200	9.0200	-2.381%	2	196	+364.745%
2025-07-15	9.2400	9.2400	9.2400	9.2400	+1.538%	2	195	+353.680%
2025-07-11	9.1000	9.1000	9.1000	9.1000	-5.010%	4	193	+360.659%
2025-07-10	9.7000	9.7000	9.5800	9.5800	+1.162%	2	197	+337.578%
2025-07-09	9.4700	9.4700	9.4700	9.4700	-5.771%	4	196	+342.661%
2025-07-07	10.0500	10.0500	10.0500	10.0500	-0.495%	10	196	+317.114%
2025-07-02	9.8000	10.1000	9.8000	10.1000	+10.383%	11	196	+315.050%
2025-07-01	9.3000	9.3000	9.1500	9.1500	+1.105%	2	195	+358.142%
2025-06-30	7.7000	9.0500	7.7000	9.0500	+15.287%	27	194	+363.204%
2025-06-27	7.8500	7.8500	7.8500	7.8500	+1.290%	20	192	+434.013%
2025-06-26	7.7500	7.7500	7.7500	7.7500	-1.274%	1	173	+440.903%
2025-06-25	7.8500	7.8500	7.8500	7.8500	-5.422%	19	173	+434.013%
2025-06-24	7.9500	8.3500	7.8900	8.3000	+3.106%	20	173	+405.060%
2025-06-23	8.3000	8.3000	8.0500	8.0500	-2.424%	3	172	+420.745%
2025-06-20	8.3000	8.3000	7.9000	8.2500	+5.769%	28	173	+408.121%
2025-06-18	7.7000	7.8000	7.7000	7.8000	-0.383%	7	160	+437.436%
2025-06-17	7.8300	7.8300	7.8300	7.8300	-7.337%	13	160	+435.377%
2025-06-16	8.3600	8.4500	8.3500	8.4500	-9.237%	15	160	+396.095%
2025-06-11	9.2900	9.3100	9.2900	9.3100	-0.957%	11	158	+350.269%
2025-06-10	9.4500	9.4500	9.4000	9.4000	+2.732%	12	167	+345.957%
2025-06-09	9.1700	9.1700	9.1500	9.1500	-2.139%	8	156	+358.142%
2025-06-04	9.3500	9.3500	9.3500	9.3500	+8.721%	1	152	+348.342%
2025-05-30	8.6000	8.6000	8.6000	8.6000	-4.444%	2	152	+387.442%
2025-05-29	9.0000	9.0000	9.0000	9.0000	-3.226%	1	151	+365.778%
2025-05-28	9.2500	9.3200	9.2500	9.3000	-4.615%	3	151	+350.753%
2025-05-27	9.7500	9.7500	9.7500	9.7500	+13.109%	15	151	+329.949%
2025-05-23	8.6200	8.6200	8.6200	8.6200	-20.185%	2	136	+386.311%
2025-05-13	10.8000	10.8000	10.8000	10.8000	+28.114%	4	136	+288.148%
2025-05-06	8.2600	8.4300	8.2600	8.4300	-9.646%	16	132	+397.272%
2025-05-02	9.0500	9.3300	8.8700	9.3300	-13.370%	10	132	+349.303%
2025-05-01	10.4000	10.7700	10.4000	10.7700	+1.892%	3	132	+289.229%
2025-04-29	10.3900	10.5700	10.3300	10.5700	+3.627%	3	131	+296.594%
2025-04-28	9.7000	10.2000	9.7000	10.2000	+1.493%	6	130	+310.980%
2025-04-24	10.0500	10.0500	10.0500	10.0500	+16.860%	10	132	+317.114%
2025-04-22	9.4700	9.4700	8.6000	8.6000	+14.667%	5	132	+387.442%
2025-04-21	7.4000	7.5000	7.4000	7.5000	-23.469%	20	129	+458.933%
2025-04-15	10.0000	10.0000	9.7000	9.8000	-10.092%	6	129	+327.755%
2025-04-14	10.5000	11.0500	10.5000	10.9000	+9.548%	3	125	+284.587%
2025-04-11	9.9000	9.9500	9.9000	9.9500	+92.085%	230	126	+321.307%
2025-04-08	6.8500	6.8500	5.1800	5.1800	-40.254%	7	11	+709.266%
2025-04-04	9.1000	9.1000	8.6700	8.6700	-39.158%	6	13	+383.506%
2025-04-01	14.2500	14.2500	14.2500	14.2500	+4.167%	1	13	+194.175%
2025-03-27	13.6800	13.6800	13.6800	13.6800	-5.132%	1	12	+206.433%
2025-03-25	14.0100	14.4200	14.0100	14.4200	+17.236%	3	11	+190.707%
2025-03-21	12.3000	12.3000	12.3000	12.3000	-4.651%	2	8	+240.813%
2025-03-20	12.9000	12.9000	12.9000	12.9000	-1.527%	1	8	+224.961%
2025-03-19	13.1000	13.1000	13.1000	13.1000	+6.159%	1	8	+220.000%
2025-03-17	12.3400	12.3400	12.3400	12.3400	+9.591%	6	7	+239.708%
2025-03-14	11.2600	11.2600	11.2600	11.2600	0.000%	2	1	+272.291%