Dark

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

EOD

Aug 14, 2026

38.80+2.918%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.9000	38.9000	38.8000	38.8000	+2.918%	6	570	0.000%
2026-08-13	38.0700	38.0700	37.6000	37.7000	+3.429%	5	564	+2.918%
2026-08-12	36.7000	36.7000	35.8900	36.4500	-4.456%	24	561	+6.447%
2026-08-11	39.4500	39.4500	38.0000	38.1500	-5.288%	11	548	+1.704%
2026-08-10	40.8500	40.8500	39.4000	40.2800	-8.037%	8	547	-3.674%
2026-08-07	43.8000	43.8000	43.8000	43.8000	+4.162%	25	544	-11.416%
2026-08-03	42.0500	42.0500	42.0500	42.0500	+8.656%	1	519	-7.729%
2026-07-31	38.7900	38.7900	37.2400	38.7000	-31.016%	20	520	+0.258%
2026-07-30	58.1300	58.1300	56.1000	56.1000	-14.023%	6	515	-30.838%
2026-07-29	65.2500	65.2500	65.2500	65.2500	+2.033%	10	515	-40.536%
2026-07-28	63.9300	63.9500	63.9300	63.9500	+3.262%	5	525	-39.328%
2026-07-27	61.0100	61.9300	61.0100	61.9300	+4.859%	5	528	-37.349%
2026-07-24	54.0100	59.2100	54.0100	59.0600	+15.532%	10	525	-34.304%
2026-07-23	51.6500	52.1100	51.1200	51.1200	-4.716%	27	527	-24.100%
2026-07-22	54.7000	54.7000	53.6500	53.6500	-4.111%	67	507	-27.679%
2026-07-21	55.7800	55.9500	55.7800	55.9500	-1.444%	9	555	-30.652%
2026-07-20	57.0500	57.7000	53.2000	56.7700	-5.241%	16	564	-31.654%
2026-07-17	56.6700	59.9100	56.6700	59.9100	+1.456%	5	568	-35.236%
2026-07-16	57.3400	59.0500	57.3400	59.0500	+7.893%	30	569	-34.293%
2026-07-15	53.5000	55.1700	52.3700	54.7300	+14.907%	177	570	-29.107%
2026-07-13	51.1300	51.1300	46.9000	47.6300	+0.570%	134	640	-18.539%
2026-07-10	47.3600	47.3600	47.3600	47.3600	+0.382%	10	536	-18.074%
2026-07-09	46.0600	47.1800	46.0000	47.1800	+3.261%	4	526	-17.762%
2026-07-08	45.6900	45.6900	45.6900	45.6900	+1.873%	1	522	-15.080%
2026-07-06	45.0000	45.0600	44.8500	44.8500	+6.990%	6	523	-13.489%
2026-07-02	41.9200	41.9200	41.9200	41.9200	+35.883%	1	517	-7.443%
2026-06-30	28.9000	30.8500	28.9000	30.8500	+15.543%	38	517	+25.770%
2026-06-26	26.7000	26.7000	26.7000	26.7000	+2.692%	2	527	+45.318%
2026-06-25	25.6100	26.5000	25.6100	26.0000	-30.295%	8	527	+49.231%
2026-06-23	37.3000	37.3000	37.3000	37.3000	+0.404%	1	527	+4.021%
2026-06-17	37.1500	37.2000	37.1500	37.1500	+3.223%	7	528	+4.441%
2026-06-16	35.9900	35.9900	35.9900	35.9900	+2.099%	10	527	+7.808%
2026-06-11	35.2500	35.2500	35.2500	35.2500	+1.293%	1	517	+10.071%
2026-06-10	34.7500	35.1300	34.7500	34.8000	-24.675%	7	516	+11.494%
2026-06-08	45.5000	46.9600	45.5000	46.2000	+5.479%	19	522	-16.017%
2026-06-05	45.8000	45.8000	43.8000	43.8000	-4.534%	4	506	-11.416%
2026-06-03	47.5200	47.5200	45.8800	45.8800	-1.163%	55	502	-15.432%
2026-06-02	46.4200	46.4200	46.4200	46.4200	+12.807%	1	507	-16.415%
2026-06-01	41.1500	41.1500	41.1500	41.1500	-7.006%	5	506	-5.711%
2026-05-28	44.2500	44.2500	44.2500	44.2500	+2.194%	16	506	-12.316%
2026-05-27	44.6200	44.6200	42.5500	43.3000	+0.348%	9	522	-10.393%
2026-05-26	43.1500	43.1500	43.1500	43.1500	+1.267%	5	521	-10.081%
2026-05-22	43.6700	43.6700	42.5900	42.6100	+6.525%	23	511	-8.942%
2026-05-21	40.0000	40.0000	40.0000	40.0000	+9.529%	2	511	-3.000%
2026-05-18	36.5200	36.5200	36.5200	36.5200	-6.287%	3	511	+6.243%
2026-05-15	38.9700	38.9700	38.9700	38.9700	+2.230%	1	510	-0.436%
2026-05-14	38.1200	38.1200	38.1200	38.1200	+3.111%	2	509	+1.784%
2026-05-13	36.6200	36.9700	36.6200	36.9700	+3.994%	21	502	+4.950%
2026-05-12	35.5500	35.5500	35.5500	35.5500	+8.882%	1	502	+9.142%
2026-05-11	32.6500	32.6500	32.6500	32.6500	-6.420%	1	502	+18.836%
2026-05-08	35.2300	36.5000	33.7500	34.8900	+12.367%	57	501	+11.207%
2026-05-07	32.3400	32.3400	30.7700	31.0500	-0.481%	27	491	+24.960%
2026-05-06	29.7500	31.2000	29.7500	31.2000	+4.698%	10	464	+24.359%
2026-05-05	29.0200	29.8000	29.0200	29.8000	+4.014%	2	468	+30.201%
2026-05-01	30.5000	30.5000	28.6500	28.6500	+18.584%	18	471	+35.428%
2026-04-30	24.1900	24.2500	24.1600	24.1600	+7.140%	16	471	+60.596%
2026-04-27	22.6000	22.6000	22.5500	22.5500	-11.395%	13	455	+72.062%
2026-04-24	25.4500	25.4500	25.4500	25.4500	+1.678%	5	447	+52.456%
2026-04-23	25.0100	25.0300	25.0100	25.0300	+5.567%	20	442	+55.014%
2026-04-21	23.7100	23.7100	23.7100	23.7100	+7.188%	11	411	+63.644%
2026-04-16	22.3800	22.3800	22.1200	22.1200	-4.449%	2	411	+75.407%
2026-04-15	20.4800	23.2500	20.4800	23.1500	+16.040%	5	411	+67.603%
2026-04-14	19.9500	19.9500	19.9500	19.9500	+0.962%	1	410	+94.486%
2026-04-13	19.7200	19.7600	19.7200	19.7600	+4.164%	14	409	+96.356%
2026-04-07	18.9700	18.9700	18.9700	18.9700	+8.711%	2	409	+104.533%
2026-03-30	17.4500	17.4500	17.4500	17.4500	-9.351%	2	408	+122.350%
2026-03-27	19.2500	19.2500	19.2500	19.2500	-7.095%	1	410	+101.558%
2026-03-26	20.7200	20.7200	20.7200	20.7200	+10.330%	4	410	+87.259%
2026-03-25	18.7800	18.7800	18.7800	18.7800	-1.469%	4	414	+106.603%
2026-03-13	19.0600	19.0600	19.0600	19.0600	-7.878%	1	410	+103.568%
2026-03-12	20.6900	20.6900	20.6900	20.6900	-0.957%	1	409	+87.530%
2026-03-06	20.8900	20.8900	20.8900	20.8900	-9.055%	1	409	+85.735%
2026-03-04	22.9700	22.9700	22.9700	22.9700	+8.349%	1	410	+68.916%
2026-02-20	21.2000	21.2000	21.2000	21.2000	-19.483%	1	411	+83.019%
2026-02-09	26.3300	26.3300	26.3300	26.3300	-7.776%	10	410	+47.360%
2026-02-06	28.5500	28.5500	28.5500	28.5500	+14.659%	3	410	+35.902%
2026-02-03	24.8500	24.9000	24.8500	24.9000	+17.842%	5	413	+55.823%
2026-02-02	21.1300	21.1300	21.1300	21.1300	+3.477%	1	418	+83.625%
2026-01-30	20.2500	20.4200	20.2500	20.4200	-5.419%	2	419	+90.010%
2026-01-29	21.1000	21.5900	21.1000	21.5900	+0.653%	8	421	+79.713%
2026-01-27	21.8500	21.9000	21.4500	21.4500	+14.278%	3	413	+80.886%
2026-01-26	18.7700	18.7700	18.7700	18.7700	+10.737%	1	414	+106.713%
2026-01-23	16.9500	16.9500	16.9500	16.9500	-4.237%	1	413	+128.909%
2026-01-22	17.4000	17.7000	17.4000	17.7000	+9.125%	16	414	+119.209%
2026-01-21	16.2200	16.2200	16.2200	16.2200	-2.112%	16	430	+139.211%
2026-01-20	17.2800	17.2800	16.5700	16.5700	-19.013%	6	414	+134.158%
2026-01-15	20.4600	20.4600	20.4600	20.4600	-0.146%	12	418	+89.638%
2026-01-14	20.4900	20.4900	20.4900	20.4900	-4.653%	1	430	+89.361%
2026-01-13	20.7000	21.5000	20.7000	21.4900	-2.760%	6	429	+80.549%
2026-01-12	21.4500	22.1000	21.4500	22.1000	+2.552%	4	429	+75.566%
2026-01-09	21.6500	21.6500	21.5500	21.5500	+6.158%	2	429	+80.046%
2026-01-08	20.6200	20.6200	20.3000	20.3000	-10.612%	17	427	+91.133%
2026-01-06	23.2700	23.2700	22.7100	22.7100	-9.809%	4	440	+70.850%
2026-01-05	25.2700	25.2700	25.1800	25.1800	-6.220%	234	286	+54.091%
2026-01-02	26.9000	26.9000	26.8500	26.8500	-6.119%	6	286	+44.507%
2025-12-24	28.6000	28.6000	28.6000	28.6000	+4.954%	1	290	+35.664%
2025-12-19	27.2500	27.2500	27.2500	27.2500	-5.019%	1	290	+42.385%
2025-12-17	29.6000	29.6000	28.6900	28.6900	-9.581%	4	289	+35.239%
2025-12-08	31.7500	31.7500	31.7300	31.7300	-3.321%	2	288	+22.282%
2025-12-05	32.8200	32.8200	32.8200	32.8200	-4.175%	65	287	+18.221%
2025-12-04	34.2500	34.2500	34.2500	34.2500	-7.056%	16	287	+13.285%
2025-12-03	37.7700	37.7700	36.8500	36.8500	+1.376%	15	287	+5.292%
2025-12-02	36.3500	36.3500	36.3500	36.3500	+12.365%	1	297	+6.740%
2025-12-01	32.3500	32.3500	32.3500	32.3500	-0.462%	1	296	+19.938%
2025-11-26	32.6500	32.6500	32.5000	32.5000	-1.694%	2	295	+19.385%
2025-11-25	33.3200	33.3200	33.0600	33.0600	+9.434%	7	295	+17.362%
2025-11-21	30.0500	30.2100	30.0500	30.2100	+3.494%	13	288	+28.434%
2025-11-20	28.8500	29.1900	28.8500	29.1900	-3.023%	4	280	+32.922%
2025-11-19	30.1000	30.1000	30.1000	30.1000	+5.061%	1	280	+28.904%
2025-11-18	28.3300	28.6500	28.3300	28.6500	+0.987%	2	279	+35.428%
2025-11-17	28.3700	28.3700	28.3700	28.3700	-12.303%	1	279	+36.764%
2025-11-14	31.9000	32.3500	31.9000	32.3500	+12.914%	16	280	+19.938%
2025-11-10	28.8300	28.8300	28.6500	28.6500	-0.934%	8	271	+35.428%
2025-11-05	28.5000	29.1500	28.5000	28.9200	+5.934%	14	271	+34.163%
2025-11-03	27.3700	27.3700	27.3000	27.3000	-4.545%	2	266	+42.125%
2025-10-31	28.9000	28.9000	28.6000	28.6000	-0.035%	38	266	+35.664%
2025-10-30	28.4100	28.6100	28.4100	28.6100	+3.136%	2	257	+35.617%
2025-10-29	27.5100	27.7400	27.5100	27.7400	-1.246%	2	257	+39.870%
2025-10-28	27.5800	28.0900	27.5800	28.0900	+4.579%	4	257	+38.127%
2025-10-27	25.8300	26.8600	25.7000	26.8600	+6.208%	5	256	+44.453%
2025-10-24	25.0600	25.2900	25.0600	25.2900	-1.134%	4	256	+53.420%
2025-10-21	25.0500	25.5800	25.0500	25.5800	+0.987%	8	254	+51.681%
2025-10-20	24.6000	25.3300	24.6000	25.3300	+24.167%	83	256	+53.178%
2025-10-17	20.0000	20.5500	20.0000	20.4000	+7.368%	10	289	+90.196%
2025-10-16	18.8600	19.0000	18.8600	19.0000	-2.263%	2	283	+104.211%
2025-10-15	19.5100	19.7000	19.2900	19.4400	+5.252%	8	283	+99.588%
2025-10-14	18.2500	18.4700	18.2500	18.4700	-2.275%	2	283	+110.070%
2025-10-13	18.7200	18.9200	18.7200	18.9000	-13.103%	4	283	+105.291%
2025-10-08	21.7500	21.7500	21.7500	21.7500	+3.325%	20	283	+78.391%
2025-10-07	20.9300	21.0500	20.9300	21.0500	-0.473%	6	303	+84.323%
2025-10-06	21.6500	21.6500	21.1500	21.1500	-1.856%	6	303	+83.452%
2025-10-02	21.5000	21.6900	21.5000	21.5500	+1.269%	9	299	+80.046%
2025-10-01	21.2800	21.2800	21.2800	21.2800	+1.333%	2	293	+82.331%
2025-09-30	21.0000	21.0000	21.0000	21.0000	+3.194%	2	294	+84.762%
2025-09-29	20.6300	20.6300	20.3500	20.3500	-1.691%	3	294	+90.663%
2025-09-25	20.2200	20.7500	20.2200	20.7000	+4.020%	3	295	+87.440%
2025-09-24	19.9000	19.9000	19.9000	19.9000	-5.463%	15	295	+94.975%
2025-09-22	18.9000	21.1000	18.9000	21.0500	+31.563%	82	295	+84.323%
2025-09-19	16.0000	16.0000	16.0000	16.0000	+49.115%	2	260	+142.500%
2025-09-10	11.1000	11.1000	10.6000	10.7300	-18.712%	42	262	+261.603%
2025-09-09	13.2000	13.2000	13.2000	13.2000	+0.457%	1	268	+193.939%
2025-09-08	13.3000	13.3000	13.1400	13.1400	-2.954%	5	268	+195.282%
2025-09-03	13.6000	13.8000	13.5400	13.5400	+14.746%	4	268	+186.558%
2025-09-02	11.8000	11.8000	11.8000	11.8000	+2.165%	1	268	+228.814%
2025-08-26	11.5500	11.5500	11.5500	11.5500	+4.714%	1	266	+235.931%
2025-08-21	11.0500	11.0500	11.0300	11.0300	-13.963%	2	266	+251.768%
2025-08-18	12.8200	12.8200	12.8200	12.8200	-0.620%	1	267	+202.652%
2025-08-15	12.9000	12.9000	12.9000	12.9000	-7.527%	6	268	+200.775%
2025-08-14	13.9500	13.9500	13.9500	13.9500	-0.357%	1	262	+178.136%
2025-08-13	13.3000	14.0000	13.3000	14.0000	+13.544%	4	262	+177.143%
2025-08-12	12.3300	12.3300	12.3300	12.3300	+4.492%	5	260	+214.680%
2025-08-11	11.9500	12.2000	11.8000	11.8000	-5.221%	16	255	+228.814%
2025-08-08	10.2900	12.7000	10.2900	12.4500	+20.874%	19	254	+211.647%
2025-08-07	10.1500	10.3000	10.1000	10.3000	+17.714%	6	244	+276.699%
2025-08-06	7.8700	8.7500	7.8700	8.7500	+30.597%	2	241	+343.429%
2025-08-04	6.9700	7.2700	6.7000	6.7000	+3.395%	5	243	+479.104%
2025-08-01	8.3500	8.3500	6.4800	6.4800	-19.000%	10	241	+498.765%
2025-07-31	7.9500	8.0000	7.9500	8.0000	-4.762%	6	239	+385.000%
2025-07-29	8.4100	8.4100	8.4000	8.4000	-10.064%	10	236	+361.905%
2025-07-24	9.3400	9.3400	9.3400	9.3400	+0.973%	100	237	+315.418%
2025-07-22	9.2500	9.2500	9.2500	9.2500	-4.343%	100	237	+319.459%
2025-07-21	9.2000	9.6700	9.2000	9.6700	+8.408%	4	192	+301.241%
2025-07-18	8.9200	8.9200	8.9200	8.9200	-1.109%	1	195	+334.978%
2025-07-16	9.0900	9.0900	9.0200	9.0200	-2.381%	2	196	+330.155%
2025-07-15	9.2400	9.2400	9.2400	9.2400	+1.538%	2	195	+319.913%
2025-07-11	9.1000	9.1000	9.1000	9.1000	-5.010%	4	193	+326.374%
2025-07-10	9.7000	9.7000	9.5800	9.5800	+1.162%	2	197	+305.010%
2025-07-09	9.4700	9.4700	9.4700	9.4700	-5.771%	4	196	+309.715%
2025-07-07	10.0500	10.0500	10.0500	10.0500	-0.495%	10	196	+286.070%
2025-07-02	9.8000	10.1000	9.8000	10.1000	+10.383%	11	196	+284.158%
2025-07-01	9.3000	9.3000	9.1500	9.1500	+1.105%	2	195	+324.044%
2025-06-30	7.7000	9.0500	7.7000	9.0500	+15.287%	27	194	+328.729%
2025-06-27	7.8500	7.8500	7.8500	7.8500	+1.290%	20	192	+394.268%
2025-06-26	7.7500	7.7500	7.7500	7.7500	-1.274%	1	173	+400.645%
2025-06-25	7.8500	7.8500	7.8500	7.8500	-5.422%	19	173	+394.268%
2025-06-24	7.9500	8.3500	7.8900	8.3000	+3.106%	20	173	+367.470%
2025-06-23	8.3000	8.3000	8.0500	8.0500	-2.424%	3	172	+381.988%
2025-06-20	8.3000	8.3000	7.9000	8.2500	+5.769%	28	173	+370.303%
2025-06-18	7.7000	7.8000	7.7000	7.8000	-0.383%	7	160	+397.436%
2025-06-17	7.8300	7.8300	7.8300	7.8300	-7.337%	13	160	+395.530%
2025-06-16	8.3600	8.4500	8.3500	8.4500	-9.237%	15	160	+359.172%
2025-06-11	9.2900	9.3100	9.2900	9.3100	-0.957%	11	158	+316.756%
2025-06-10	9.4500	9.4500	9.4000	9.4000	+2.732%	12	167	+312.766%
2025-06-09	9.1700	9.1700	9.1500	9.1500	-2.139%	8	156	+324.044%
2025-06-04	9.3500	9.3500	9.3500	9.3500	+8.721%	1	152	+314.973%
2025-05-30	8.6000	8.6000	8.6000	8.6000	-4.444%	2	152	+351.163%
2025-05-29	9.0000	9.0000	9.0000	9.0000	-3.226%	1	151	+331.111%
2025-05-28	9.2500	9.3200	9.2500	9.3000	-4.615%	3	151	+317.204%
2025-05-27	9.7500	9.7500	9.7500	9.7500	+13.109%	15	151	+297.949%
2025-05-23	8.6200	8.6200	8.6200	8.6200	-20.185%	2	136	+350.116%
2025-05-13	10.8000	10.8000	10.8000	10.8000	+28.114%	4	136	+259.259%
2025-05-06	8.2600	8.4300	8.2600	8.4300	-9.646%	16	132	+360.261%
2025-05-02	9.0500	9.3300	8.8700	9.3300	-13.370%	10	132	+315.863%
2025-05-01	10.4000	10.7700	10.4000	10.7700	+1.892%	3	132	+260.260%
2025-04-29	10.3900	10.5700	10.3300	10.5700	+3.627%	3	131	+267.077%
2025-04-28	9.7000	10.2000	9.7000	10.2000	+1.493%	6	130	+280.392%
2025-04-24	10.0500	10.0500	10.0500	10.0500	+16.860%	10	132	+286.070%
2025-04-22	9.4700	9.4700	8.6000	8.6000	+14.667%	5	132	+351.163%
2025-04-21	7.4000	7.5000	7.4000	7.5000	-23.469%	20	129	+417.333%
2025-04-15	10.0000	10.0000	9.7000	9.8000	-10.092%	6	129	+295.918%
2025-04-14	10.5000	11.0500	10.5000	10.9000	+9.548%	3	125	+255.963%
2025-04-11	9.9000	9.9500	9.9000	9.9500	+92.085%	230	126	+289.950%
2025-04-08	6.8500	6.8500	5.1800	5.1800	-40.254%	7	11	+649.035%
2025-04-04	9.1000	9.1000	8.6700	8.6700	-39.158%	6	13	+347.520%
2025-04-01	14.2500	14.2500	14.2500	14.2500	+4.167%	1	13	+172.281%
2025-03-27	13.6800	13.6800	13.6800	13.6800	-5.132%	1	12	+183.626%
2025-03-25	14.0100	14.4200	14.0100	14.4200	+17.236%	3	11	+169.071%
2025-03-21	12.3000	12.3000	12.3000	12.3000	-4.651%	2	8	+215.447%
2025-03-20	12.9000	12.9000	12.9000	12.9000	-1.527%	1	8	+200.775%
2025-03-19	13.1000	13.1000	13.1000	13.1000	+6.159%	1	8	+196.183%
2025-03-17	12.3400	12.3400	12.3400	12.3400	+9.591%	6	7	+214.425%
2025-03-14	11.2600	11.2600	11.2600	11.2600	0.000%	2	1	+244.583%