Dark

AAPL20271217C330
AAPL Dec 17 2027 330.00 Call (AAPL271217C00330000)
option OPRA

EOD

Jul 2, 2026

39.71+24.094%(+7.71)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	39.9500	39.9500	39.7100	39.7100	+24.094%	6	842	0.000%
2026-07-01	31.4500	32.0000	31.4500	32.0000	+20.709%	11	842	+24.094%
2026-06-29	26.3000	26.6000	25.7500	26.5100	+6.723%	59	843	+49.793%
2026-06-26	26.1000	26.1000	24.8400	24.8400	-2.128%	6	812	+59.863%
2026-06-25	28.4000	28.4400	24.0000	25.3800	-20.063%	37	812	+56.462%
2026-06-24	31.7500	31.7500	31.7500	31.7500	-10.538%	1	793	+25.071%
2026-06-22	35.5000	35.9700	35.4900	35.4900	+3.500%	11	792	+11.891%
2026-06-18	34.7000	34.7000	34.2900	34.2900	-2.308%	13	795	+15.806%
2026-06-17	35.1000	35.1500	35.1000	35.1000	+1.887%	5	795	+13.134%
2026-06-16	34.2000	34.4900	34.2000	34.4500	+9.853%	11	792	+15.269%
2026-06-12	33.6700	33.6700	31.3600	31.3600	-7.274%	29	786	+26.626%
2026-06-11	31.4300	34.6000	31.4300	33.8200	+3.742%	19	768	+17.416%
2026-06-10	29.9200	33.1600	29.9200	32.6000	+4.187%	10	751	+21.810%
2026-06-09	31.6000	31.6000	30.4000	31.2900	-17.658%	13	746	+26.910%
2026-06-08	43.2500	44.4600	38.0000	38.0000	-13.183%	11	754	+4.500%
2026-06-05	43.7700	43.7700	43.7700	43.7700	+3.967%	1	754	-9.276%
2026-06-04	41.8300	42.1000	41.8300	42.1000	+3.695%	5	753	-5.677%
2026-06-03	44.8500	44.8500	40.6000	40.6000	-7.937%	34	751	-2.192%
2026-06-02	42.7000	44.1000	42.5000	44.1000	+10.943%	14	762	-9.955%
2026-06-01	39.9000	39.9000	38.4000	39.7500	-4.032%	12	766	-0.101%
2026-05-29	41.6500	41.6500	41.2000	41.4200	-0.169%	8	766	-4.128%
2026-05-28	41.1900	41.4900	41.1900	41.4900	+1.195%	7	771	-4.290%
2026-05-27	41.2500	41.8500	41.0000	41.0000	+1.035%	10	776	-3.146%
2026-05-26	41.3500	41.3500	40.5800	40.5800	-0.904%	20	773	-2.144%
2026-05-22	39.6500	40.9500	39.4600	40.9500	+5.896%	20	754	-3.028%
2026-05-21	36.5000	38.6700	36.5000	38.6700	+6.588%	32	745	+2.689%
2026-05-20	36.2800	36.2800	36.2800	36.2800	+6.299%	1	745	+9.454%
2026-05-19	35.3000	35.4500	34.1300	34.1300	-0.554%	10	739	+16.349%
2026-05-18	34.3200	34.3200	34.3200	34.3200	-5.193%	1	739	+15.705%
2026-05-15	35.3000	37.6500	35.3000	36.2000	+1.315%	11	739	+9.696%
2026-05-14	37.1400	37.1400	35.4000	35.7300	-1.353%	5	732	+11.139%
2026-05-13	35.0000	36.2700	34.0000	36.2200	+8.769%	31	720	+9.636%
2026-05-12	33.5000	33.5000	33.3000	33.3000	+5.313%	4	720	+19.249%
2026-05-11	31.6200	31.6200	31.6200	31.6200	-1.403%	14	720	+25.585%
2026-05-08	31.6400	33.3500	31.6400	32.0700	+4.293%	129	734	+23.823%
2026-05-07	31.7300	31.7300	30.0600	30.7500	+11.615%	4	672	+29.138%
2026-05-05	25.4500	27.5500	25.4500	27.5500	+10.821%	41	671	+44.138%
2026-05-04	24.8600	24.8600	24.8600	24.8600	-4.385%	23	681	+59.735%
2026-05-01	28.0000	28.0000	26.0000	26.0000	+8.787%	19	664	+52.731%
2026-04-30	22.4300	23.9000	22.4300	23.9000	+6.840%	8	664	+66.151%
2026-04-29	22.3300	22.3700	22.3300	22.3700	+1.589%	3	663	+77.515%
2026-04-28	22.0500	22.0500	22.0200	22.0200	+4.857%	19	660	+80.336%
2026-04-27	21.2000	21.2000	21.0000	21.0000	-7.080%	3	651	+89.095%
2026-04-24	22.9000	22.9000	22.4600	22.6000	-7.755%	30	654	+75.708%
2026-04-23	24.2200	24.5000	23.7600	24.5000	+1.031%	36	635	+62.082%
2026-04-22	23.4400	24.5000	23.4100	24.2500	+9.977%	60	603	+63.753%
2026-04-21	23.2000	23.2000	21.7200	22.0500	-7.933%	69	642	+80.091%
2026-04-20	24.5000	24.5000	23.9500	23.9500	+3.099%	6	593	+65.804%
2026-04-17	22.5600	23.8500	22.5600	23.2300	+14.377%	28	589	+70.943%
2026-04-16	20.3400	20.3400	20.3100	20.3100	-7.598%	19	609	+95.519%
2026-04-15	19.3000	21.9800	19.1500	21.9800	+19.782%	6	590	+80.664%
2026-04-14	19.0500	19.9200	18.3500	18.3500	+1.944%	68	594	+116.403%
2026-04-13	18.1500	19.0700	18.0000	18.0000	-5.163%	47	606	+120.611%
2026-04-10	21.9500	21.9500	18.4500	18.9800	-3.410%	69	580	+109.220%
2026-04-09	19.3000	19.6500	19.3000	19.6500	+3.421%	19	537	+102.087%
2026-04-08	19.0000	19.0000	19.0000	19.0000	+12.426%	3	537	+109.000%
2026-04-07	17.7000	17.7000	16.1500	16.9000	-13.333%	38	537	+134.970%
2026-04-06	19.5500	19.5500	19.5000	19.5000	+7.143%	29	532	+103.641%
2026-04-02	18.2000	18.2000	18.2000	18.2000	-0.546%	1	514	+118.187%
2026-04-01	18.3300	18.3700	18.1900	18.3000	-1.135%	31	514	+116.995%
2026-03-31	18.4600	18.5100	18.4600	18.5100	+1.703%	19	530	+114.533%
2026-03-27	18.2000	18.2000	18.2000	18.2000	-1.355%	10	541	+118.187%
2026-03-26	18.7000	18.8000	18.4500	18.4500	+1.597%	29	531	+115.230%
2026-03-25	18.1600	18.1600	18.1600	18.1600	+6.573%	10	512	+118.667%
2026-03-24	17.0400	17.0400	17.0400	17.0400	-6.219%	4	512	+133.040%
2026-03-23	18.6700	18.6700	17.9200	18.1700	+7.324%	32	512	+118.547%
2026-03-20	16.9300	16.9300	16.9300	16.9300	-6.309%	1	517	+134.554%
2026-03-17	18.1500	18.1500	18.0700	18.0700	+2.963%	19	518	+119.757%
2026-03-16	17.5500	17.5500	17.5500	17.5500	-2.228%	1	526	+126.268%
2026-03-13	17.9500	17.9500	17.9500	17.9500	-6.021%	1	525	+121.226%
2026-03-12	19.7700	19.7700	19.1000	19.1000	-7.729%	29	524	+107.906%
2026-03-11	20.7000	20.7000	20.7000	20.7000	-1.429%	1	507	+91.836%
2026-03-10	19.6800	21.0000	19.6800	21.0000	+6.061%	29	507	+89.095%
2026-03-09	19.8000	19.8000	19.8000	19.8000	+0.508%	1	478	+100.556%
2026-03-06	19.8100	19.8100	19.7000	19.7000	-9.007%	19	478	+101.574%
2026-03-04	22.2900	22.2900	21.5700	21.6500	-3.262%	20	492	+83.418%
2026-03-02	21.6000	22.3800	21.6000	22.3800	-8.653%	29	507	+77.435%
2026-02-27	24.5000	24.5000	24.5000	24.5000	+1.786%	10	510	+62.082%
2026-02-26	24.8800	24.8800	24.0700	24.0700	-6.669%	38	510	+64.977%
2026-02-25	25.1500	25.7900	25.1500	25.7900	+0.155%	20	477	+53.974%
2026-02-24	25.7300	25.7500	25.7300	25.7500	+12.200%	6	477	+54.214%
2026-02-23	22.9500	22.9500	22.9500	22.9500	+8.562%	9	477	+73.028%
2026-02-20	21.1400	21.1400	21.1400	21.1400	-0.518%	9	481	+87.843%
2026-02-12	21.8500	21.8500	21.2500	21.2500	-16.404%	2	472	+86.871%
2026-02-10	25.4200	25.4200	25.4200	25.4200	+3.967%	2	472	+56.216%
2026-02-09	24.4500	24.4500	24.4500	24.4500	-10.603%	2	474	+62.413%
2026-02-06	27.9000	27.9000	27.3500	27.3500	+2.243%	3	474	+45.192%
2026-02-04	26.7500	26.7500	26.7500	26.7500	+12.159%	3	472	+48.449%
2026-02-03	23.3500	23.8500	23.3500	23.8500	+1.836%	6	472	+66.499%
2026-02-02	20.8000	23.4200	20.8000	23.4200	+15.941%	8	471	+69.556%
2026-01-27	20.2000	20.2000	20.2000	20.2000	+15.297%	10	470	+96.584%
2026-01-26	17.8200	17.8200	17.5200	17.5200	+10.189%	11	470	+126.655%
2026-01-23	15.2000	15.9000	15.2000	15.9000	+3.247%	4	470	+149.748%
2026-01-21	15.4000	15.4000	15.4000	15.4000	-0.324%	1	470	+157.857%
2026-01-20	16.7500	16.7500	15.4500	15.4500	-16.486%	6	470	+157.023%
2026-01-16	18.5000	18.5000	18.5000	18.5000	-11.271%	3	469	+114.649%
2026-01-12	20.6500	20.8500	20.6500	20.8500	+3.218%	2	469	+90.456%
2026-01-09	19.0000	20.2000	19.0000	20.2000	+4.124%	51	469	+96.584%
2026-01-08	19.0500	19.4000	18.8000	19.4000	-7.619%	8	468	+104.691%
2026-01-07	21.0000	21.0000	21.0000	21.0000	-1.869%	1	460	+89.095%
2026-01-06	21.7200	21.7900	21.4000	21.4000	-18.070%	9	460	+85.561%
2026-01-02	27.1800	27.1800	26.1200	26.1200	+3.446%	20	460	+52.029%
2025-12-31	25.2500	25.2500	25.2500	25.2500	+0.278%	1	449	+57.267%
2025-12-30	25.4000	25.4000	25.1800	25.1800	-3.005%	22	449	+57.705%
2025-12-29	25.9600	25.9600	25.9600	25.9600	+1.605%	50	467	+52.966%
2025-12-23	25.5500	25.5500	25.5500	25.5500	-0.584%	50	417	+55.421%
2025-12-18	25.7000	25.7000	25.7000	25.7000	-7.984%	1	467	+54.514%
2025-12-16	27.4000	27.9300	27.3500	27.9300	-5.642%	47	467	+42.177%
2025-12-11	29.6000	29.6000	29.6000	29.6000	-2.471%	65	489	+34.155%
2025-12-10	30.3500	30.3500	30.3500	30.3500	-4.409%	2	535	+30.840%
2025-12-04	31.7000	31.7500	31.7000	31.7500	-9.286%	5	534	+25.071%
2025-12-03	35.0000	35.0000	35.0000	35.0000	-0.398%	2	539	+13.457%
2025-12-02	33.4500	35.2200	33.4000	35.1400	+13.172%	53	541	+13.005%
2025-11-26	31.5700	31.5700	30.9000	31.0500	-1.896%	31	533	+27.890%
2025-11-25	31.6500	31.6500	31.6500	31.6500	+8.279%	5	533	+25.466%
2025-11-20	29.7500	29.7500	29.2300	29.2300	+4.095%	2	538	+35.854%
2025-11-19	28.6200	28.6200	28.0800	28.0800	+1.924%	2	538	+41.417%
2025-11-18	28.2500	28.2500	27.1200	27.5500	+3.106%	8	537	+44.138%
2025-11-17	27.9500	28.2000	26.7200	26.7200	-8.305%	11	536	+48.615%
2025-11-14	29.1400	29.1400	29.1400	29.1400	-2.411%	1	535	+36.273%
2025-11-12	29.2500	29.8600	29.2500	29.8600	+0.539%	2	535	+32.987%
2025-11-11	29.0500	29.7000	28.9700	29.7000	+9.071%	59	535	+33.704%
2025-11-10	27.2300	27.2300	27.2300	27.2300	+3.733%	5	524	+45.832%
2025-11-07	26.2000	26.2500	26.2000	26.2500	-7.145%	3	521	+51.276%
2025-11-06	28.4000	28.4200	28.2700	28.2700	+2.800%	11	521	+40.467%
2025-11-04	27.5000	27.5000	27.5000	27.5000	+4.127%	1	517	+44.400%
2025-11-03	26.4100	26.4100	26.4100	26.4100	-5.914%	19	517	+50.360%
2025-10-31	27.8300	28.1900	27.0000	28.0700	+4.079%	22	517	+41.468%
2025-10-30	26.7500	26.9700	26.7500	26.9700	+3.057%	2	498	+47.238%
2025-10-29	26.1700	26.1700	26.1700	26.1700	-0.343%	1	498	+51.739%
2025-10-28	26.0000	26.3000	26.0000	26.2600	+3.590%	98	499	+51.219%
2025-10-27	24.4000	25.3500	24.3700	25.3500	+6.962%	10	367	+56.647%
2025-10-24	23.5300	23.7000	23.5300	23.7000	+6.135%	2	367	+67.553%
2025-10-23	22.2800	22.3300	22.2800	22.3300	-7.152%	23	367	+77.833%
2025-10-21	23.8000	24.1400	23.8000	24.0500	+1.734%	8	347	+65.114%
2025-10-20	21.1500	23.9200	21.1500	23.6400	+23.125%	36	346	+67.978%
2025-10-17	17.9900	19.3000	17.9900	19.2000	+7.563%	12	355	+106.823%
2025-10-16	17.6000	17.8500	17.6000	17.8500	-2.031%	2	358	+122.465%
2025-10-15	18.6600	18.6600	17.7300	18.2200	+6.239%	10	358	+117.947%
2025-10-14	17.3000	17.3000	17.1500	17.1500	-3.435%	4	359	+131.545%
2025-10-13	16.8600	17.7600	16.8600	17.7600	+3.256%	5	358	+123.592%
2025-10-10	17.2000	17.2000	17.2000	17.2000	-16.098%	1	357	+130.872%
2025-10-08	20.5300	20.5300	20.5000	20.5000	+2.500%	11	357	+93.707%
2025-10-06	19.6500	20.0000	19.6500	20.0000	-3.195%	2	360	+98.550%
2025-10-03	20.4700	20.6600	20.4700	20.6600	+0.780%	2	360	+92.207%
2025-10-02	20.1600	20.5000	20.1600	20.5000	+1.939%	5	360	+93.707%
2025-10-01	19.6200	20.1300	19.6200	20.1100	-2.141%	6	361	+97.464%
2025-09-25	19.2900	20.5500	19.2900	20.5500	+2.239%	5	363	+93.236%
2025-09-23	20.1000	20.1000	20.1000	20.1000	+0.249%	1	360	+97.562%
2025-09-22	18.1000	20.0500	18.1000	20.0500	+28.115%	57	360	+98.055%
2025-09-19	14.5000	15.7600	14.1200	15.6500	+31.182%	9	361	+153.738%
2025-09-12	11.9200	11.9300	11.9200	11.9300	+19.899%	3	363	+232.858%
2025-09-10	10.0000	10.1500	9.9000	9.9500	-12.643%	26	362	+299.095%
2025-09-09	11.3900	11.3900	11.3900	11.3900	-6.332%	1	352	+248.639%
2025-09-08	12.9000	12.9000	12.1600	12.1600	-5.809%	4	352	+226.563%
2025-09-04	12.9100	12.9100	12.9100	12.9100	+5.388%	1	348	+207.591%
2025-09-03	12.2500	12.2500	12.2500	12.2500	+16.667%	1	349	+224.163%
2025-09-02	10.5000	10.5000	10.5000	10.5000	-3.670%	1	350	+278.190%
2025-08-25	10.9000	10.9000	10.9000	10.9000	+2.347%	1	351	+264.312%
2025-08-22	11.0300	11.0300	10.6500	10.6500	+5.446%	5	351	+272.864%
2025-08-21	10.1000	10.1200	10.1000	10.1000	-5.431%	21	352	+293.168%
2025-08-20	10.7200	10.7200	10.6800	10.6800	-7.931%	4	331	+271.816%
2025-08-19	12.1000	12.1000	11.6000	11.6000	-4.132%	33	330	+242.328%
2025-08-13	12.1000	12.1000	12.1000	12.1000	+2.979%	6	297	+228.182%
2025-08-12	11.7000	11.7500	11.7000	11.7500	+3.799%	2	291	+237.957%
2025-08-11	11.2000	11.3500	11.0500	11.3200	-3.660%	4	292	+250.795%
2025-08-08	10.1500	11.7500	10.1500	11.7500	+26.344%	19	290	+237.957%
2025-08-07	9.5000	9.5500	9.2900	9.3000	+10.979%	20	290	+326.989%
2025-08-06	8.2000	8.3800	8.2000	8.3800	+39.667%	14	287	+373.866%
2025-08-04	6.0000	6.0000	6.0000	6.0000	-4.762%	2	297	+561.833%
2025-08-01	6.7500	6.7500	6.2000	6.3000	-14.980%	6	297	+530.317%
2025-07-31	7.5000	7.5000	7.3000	7.4100	+2.348%	12	297	+435.897%
2025-07-30	7.2400	7.2400	7.2400	7.2400	-7.179%	7	295	+448.481%
2025-07-29	7.9900	7.9900	7.8000	7.8000	-10.345%	3	288	+409.103%
2025-07-24	8.7000	8.7000	8.7000	8.7000	+3.571%	10	287	+356.437%
2025-07-23	8.4000	8.4000	8.4000	8.4000	-1.176%	1	282	+372.738%
2025-07-22	8.5000	8.5000	8.5000	8.5000	+3.659%	1	282	+367.176%
2025-07-18	8.1900	8.2500	8.1900	8.2000	0.000%	6	283	+384.268%
2025-07-15	8.2000	8.2000	8.2000	8.2000	-7.345%	2	283	+384.268%
2025-07-10	8.8500	8.8500	8.8500	8.8500	+2.312%	1	283	+348.701%
2025-07-09	8.6600	8.6600	8.6500	8.6500	-4.420%	2	282	+359.075%
2025-07-07	9.3300	9.3300	9.0500	9.0500	-7.275%	3	282	+338.785%
2025-07-03	9.7500	9.7600	9.7500	9.7600	+6.087%	2	280	+306.865%
2025-07-02	9.3800	9.3800	9.1500	9.2000	+7.602%	4	280	+331.630%
2025-06-30	7.0800	8.5500	7.0800	8.5500	+15.854%	18	278	+364.444%
2025-06-27	7.5300	7.5300	7.3800	7.3800	+3.944%	6	296	+438.076%
2025-06-26	7.1000	7.1000	7.1000	7.1000	-3.005%	2	290	+459.296%
2025-06-24	7.4000	7.4000	7.3200	7.3200	-2.400%	11	290	+442.486%
2025-06-23	7.4000	7.5200	7.4000	7.5000	0.000%	66	279	+429.467%
2025-06-20	7.5000	7.5000	7.5000	7.5000	+2.740%	2	260	+429.467%
2025-06-17	7.6100	7.6100	7.3000	7.3000	-6.530%	13	259	+443.973%
2025-06-16	7.7500	7.8100	7.7500	7.8100	+1.429%	11	268	+408.451%
2025-06-13	7.7000	7.7000	7.7000	7.7000	-6.667%	2	257	+415.714%
2025-06-12	8.2000	8.2500	8.2000	8.2500	+1.852%	2	256	+381.333%
2025-06-11	8.4500	8.4500	8.0500	8.1000	-5.263%	18	254	+390.247%
2025-06-09	8.5500	8.5500	8.5500	8.5500	+4.396%	1	240	+364.444%
2025-06-05	8.1900	8.1900	8.1900	8.1900	-3.873%	1	240	+384.860%
2025-06-04	8.5200	8.5200	8.5200	8.5200	+1.068%	20	240	+366.080%
2025-06-02	8.4300	8.4300	8.4300	8.4300	+3.436%	1	240	+371.056%
2025-05-30	8.1500	8.1500	8.1500	8.1500	-6.857%	2	240	+387.239%
2025-05-28	8.8800	8.8800	8.6500	8.7500	+6.448%	4	240	+353.829%
2025-05-27	8.1100	8.2200	8.1100	8.2200	+2.750%	2	238	+383.090%
2025-05-23	8.2000	8.2000	8.0000	8.0000	-15.074%	6	237	+396.375%
2025-05-21	9.5000	9.5000	9.4200	9.4200	-0.317%	5	237	+321.550%
2025-05-20	9.4000	9.4500	9.4000	9.4500	-3.571%	62	232	+320.212%
2025-05-19	9.8000	9.8000	9.8000	9.8000	-3.448%	1	230	+305.204%
2025-05-16	10.1500	10.1500	10.1500	10.1500	-4.695%	10	229	+291.232%
2025-05-14	10.6500	10.6500	10.6500	10.6500	-0.653%	1	224	+272.864%
2025-05-13	9.8000	10.7200	9.8000	10.7200	+7.200%	54	224	+270.429%
2025-05-12	10.0000	10.0000	10.0000	10.0000	+30.039%	60	182	+297.100%
2025-05-08	7.9200	7.9200	7.5500	7.6900	-1.410%	4	122	+416.385%
2025-05-07	8.0600	8.1600	7.8000	7.8000	-2.500%	3	123	+409.103%
2025-05-05	8.0000	8.0000	8.0000	8.0000	-6.977%	1	122	+396.375%
2025-05-02	8.9300	8.9300	8.0000	8.6000	-17.703%	134	122	+361.744%
2025-05-01	10.2000	10.4500	10.2000	10.4500	+5.237%	2	122	+280.000%
2025-04-30	9.5100	9.9300	9.1000	9.9300	+2.266%	4	120	+299.899%
2025-04-29	9.6700	9.8500	9.5600	9.7100	+5.543%	6	122	+308.960%
2025-04-28	9.4900	9.4900	9.2000	9.2000	-0.648%	5	122	+331.630%
2025-04-25	9.2300	9.5000	9.2300	9.2600	+0.216%	24	122	+328.834%
2025-04-23	8.6500	9.2400	8.6500	9.2400	+34.891%	64	112	+329.762%
2025-04-21	7.3800	7.3800	6.8500	6.8500	-25.543%	70	50	+479.708%
2025-04-15	9.2000	9.2000	9.2000	9.2000	-7.071%	10	112	+331.630%
2025-04-14	10.9500	10.9500	9.8000	9.9000	+13.143%	14	102	+301.111%
2025-04-11	7.1800	8.7500	7.1800	8.7500	+23.588%	126	90	+353.829%
2025-04-10	7.1100	7.1100	7.0800	7.0800	-5.600%	66	36	+460.876%
2025-04-09	5.2500	7.7500	5.2500	7.5000	+56.250%	133	87	+429.467%
2025-04-08	6.2000	6.2000	4.8000	4.8000	-17.949%	61	75	+727.292%
2025-04-07	5.8500	5.8500	5.8500	5.8500	-18.750%	1	20	+578.803%
2025-04-04	9.0000	9.0000	7.2000	7.2000	-22.162%	6	19	+451.528%
2025-04-03	9.8500	10.1000	9.2500	9.2500	-19.565%	5	17	+329.297%
2025-03-20	11.5000	11.5000	11.5000	11.5000	+0.701%	1	15	+245.304%
2025-03-14	11.1000	11.4500	11.0000	11.4200	0.000%	66	16	+247.723%