Dark

AAPL20271217C335
AAPL Dec 17 2027 335.00 Call (AAPL271217C00335000)
option OPRA

EOD

Aug 14, 2026

34.70+3.120%(+1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.7500	34.7500	34.7000	34.7000	+3.120%	3	2,277	0.000%
2026-08-13	34.5000	34.5000	33.6500	33.6500	-1.029%	2	2,275	+3.120%
2026-08-11	35.5000	35.5000	32.9500	34.0000	-5.947%	178	2,274	+2.059%
2026-08-10	36.3500	36.5000	35.6000	36.1500	-8.689%	219	2,385	-4.011%
2026-08-06	40.5000	40.8200	39.5000	39.5900	+2.221%	152	2,372	-12.352%
2026-08-05	36.6000	38.7300	36.6000	38.7300	+0.467%	297	2,371	-10.405%
2026-08-04	36.5600	38.5500	36.5600	38.5500	+4.955%	65	2,396	-9.987%
2026-08-03	36.4500	36.7300	36.4500	36.7300	-3.773%	57	2,331	-5.527%
2026-07-31	37.1000	38.7000	33.8500	38.1700	-28.614%	84	2,283	-9.091%
2026-07-30	52.1500	54.5500	52.1500	53.4700	-7.937%	82	2,294	-35.104%
2026-07-29	59.7500	61.2000	58.0800	58.0800	-1.140%	147	2,294	-40.255%
2026-07-28	59.5000	59.5000	57.9500	58.7500	+1.276%	182	2,335	-40.936%
2026-07-27	55.5800	58.0100	55.1300	58.0100	+8.674%	141	2,514	-40.183%
2026-07-24	52.1000	54.3400	51.9800	53.3800	+15.416%	183	2,547	-34.994%
2026-07-23	46.2500	46.2500	46.2500	46.2500	-4.105%	2	2,409	-24.973%
2026-07-22	48.2300	48.2300	48.2300	48.2300	-0.557%	2	2,408	-28.053%
2026-07-20	48.2500	48.5000	48.2500	48.5000	-10.185%	4	2,408	-28.454%
2026-07-17	53.1300	54.0000	51.5500	54.0000	+2.467%	189	2,412	-35.741%
2026-07-16	52.2000	53.6000	52.2000	52.7000	+6.293%	38	2,232	-34.156%
2026-07-15	46.0000	50.2000	46.0000	49.5800	+8.466%	94	2,218	-30.012%
2026-07-13	46.2300	46.2300	45.7100	45.7100	+13.565%	10	2,145	-24.087%
2026-07-06	40.2500	40.2500	40.2500	40.2500	+6.764%	7	2,136	-13.789%
2026-07-02	37.1300	37.7000	37.1300	37.7000	+56.108%	2	2,130	-7.958%
2026-06-29	24.1500	24.1500	24.1500	24.1500	-22.097%	2	2,130	+43.685%
2026-06-24	31.8500	32.0000	31.0000	31.0000	-6.627%	40	2,129	+11.935%
2026-06-23	32.4600	33.2000	32.4600	33.2000	+2.786%	3	2,101	+4.518%
2026-06-22	33.5500	33.6500	32.3000	32.3000	-1.973%	15	2,101	+7.430%
2026-06-18	33.2100	34.0000	32.9500	32.9500	+3.747%	4	2,087	+5.311%
2026-06-17	33.1500	33.2000	31.7600	31.7600	-5.222%	24	2,087	+9.257%
2026-06-16	30.9200	33.5100	30.9200	33.5100	+5.676%	4	2,085	+3.551%
2026-06-15	31.7100	31.7100	31.7100	31.7100	+3.797%	1	2,085	+9.429%
2026-06-12	30.5500	30.5500	30.5500	30.5500	-2.240%	1	2,084	+13.584%
2026-06-11	31.2500	31.2500	31.2500	31.2500	+0.969%	1	2,085	+11.040%
2026-06-10	29.1200	30.9500	29.1200	30.9500	+4.244%	13	2,084	+12.116%
2026-06-09	31.1500	31.1500	28.9600	29.6900	-29.208%	7	2,080	+16.874%
2026-06-08	41.0500	42.3300	41.0400	41.9400	-1.526%	62	2,079	-17.263%
2026-06-02	39.0000	42.5900	39.0000	42.5900	+11.201%	14	2,031	-18.525%
2026-06-01	38.3000	38.3000	38.3000	38.3000	-3.307%	12	2,045	-9.399%
2026-05-29	39.6100	39.6100	39.6100	39.6100	+0.278%	1	2,045	-12.396%
2026-05-28	39.5000	39.5000	39.5000	39.5000	+2.597%	2	2,044	-12.152%
2026-05-27	38.5000	38.5000	38.5000	38.5000	+0.470%	1	2,044	-9.870%
2026-05-22	39.1500	39.1500	38.1700	38.3200	+5.710%	21	2,055	-9.447%
2026-05-21	36.0000	36.2500	36.0000	36.2500	+4.167%	8	2,047	-4.276%
2026-05-20	34.0000	34.8000	34.0000	34.8000	+7.740%	4	2,047	-0.287%
2026-05-19	33.6000	33.6000	32.0800	32.3000	+2.540%	3	2,045	+7.430%
2026-05-18	32.6500	32.6500	31.5000	31.5000	-12.158%	5	2,045	+10.159%
2026-05-15	35.0000	35.8600	35.0000	35.8600	+6.001%	4	2,045	-3.235%
2026-05-14	34.4500	34.4500	33.5300	33.8300	-1.942%	58	2,044	+2.572%
2026-05-13	33.1000	34.5000	33.1000	34.5000	+9.768%	13	2,076	+0.580%
2026-05-12	31.2500	31.9700	31.2500	31.4300	+2.813%	51	2,076	+10.404%
2026-05-11	30.5700	30.5700	30.5700	30.5700	-1.260%	7	2,076	+13.510%
2026-05-08	31.0000	31.9900	30.6800	30.9600	+8.403%	109	2,076	+12.080%
2026-05-07	28.5600	28.5600	28.5600	28.5600	+10.270%	1	2,169	+21.499%
2026-05-06	25.9000	25.9000	25.9000	25.9000	-0.842%	1	2,169	+33.977%
2026-05-05	25.0700	26.9500	25.0700	26.1200	+5.026%	22	2,168	+32.848%
2026-05-01	24.5800	24.8700	24.5800	24.8700	+10.533%	5	2,185	+39.526%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+10.892%	1	2,185	+54.222%
2026-04-29	20.2900	20.2900	20.2900	20.2900	-3.975%	1	2,185	+71.020%
2026-04-28	21.8200	21.8200	21.1300	21.1300	+3.325%	10	2,186	+64.221%
2026-04-27	19.4000	20.4500	19.4000	20.4500	-3.081%	17	2,204	+69.682%
2026-04-24	21.8600	21.8600	21.0700	21.1000	-3.785%	24	2,212	+64.455%
2026-04-23	21.9600	21.9600	21.9300	21.9300	-2.273%	19	2,197	+58.231%
2026-04-22	21.2000	22.4400	21.2000	22.4400	+11.089%	277	2,178	+54.635%
2026-04-21	20.2000	20.2000	20.2000	20.2000	-9.781%	20	1,982	+71.782%
2026-04-20	22.5000	22.8500	22.3900	22.3900	+2.284%	11	1,982	+54.980%
2026-04-17	22.9500	22.9500	21.7000	21.8900	+8.905%	29	1,991	+58.520%
2026-04-16	20.1000	20.1000	20.1000	20.1000	+1.005%	10	1,979	+72.637%
2026-04-15	17.7200	19.9500	17.7000	19.9000	+14.368%	254	1,979	+74.372%
2026-04-14	18.1800	18.1800	17.4000	17.4000	-10.769%	57	1,854	+99.425%
2026-04-10	18.6800	19.5000	18.6800	19.5000	+11.620%	19	1,808	+77.949%
2026-04-09	17.5600	17.5600	17.4700	17.4700	-11.094%	19	1,808	+98.626%
2026-04-08	18.1700	19.6500	18.1700	19.6500	+24.367%	29	1,799	+76.590%
2026-04-07	15.8000	15.8000	15.8000	15.8000	-13.187%	1	1,808	+119.620%
2026-04-06	17.9200	18.3400	17.9200	18.2000	+6.745%	34	1,807	+90.659%
2026-04-02	16.7500	17.0500	16.2600	17.0500	+0.235%	59	1,814	+103.519%
2026-04-01	17.0100	17.0100	17.0100	17.0100	+6.512%	10	1,814	+103.998%
2026-03-31	15.9700	15.9700	15.9700	15.9700	+5.762%	10	1,804	+117.282%
2026-03-30	15.2500	15.2500	15.1000	15.1000	-14.496%	61	1,807	+129.801%
2026-03-26	16.8700	17.6600	16.8700	17.6600	+4.994%	38	1,866	+96.489%
2026-03-25	16.8200	16.8200	16.8200	16.8200	+7.821%	10	1,891	+106.302%
2026-03-23	16.0100	16.0100	15.6000	15.6000	-1.266%	28	1,891	+122.436%
2026-03-19	15.8900	15.8900	15.8000	15.8000	-3.659%	2	1,871	+119.620%
2026-03-18	16.4000	16.4000	16.4000	16.4000	-1.086%	9	1,870	+111.585%
2026-03-17	16.5800	16.5800	16.5800	16.5800	-15.623%	10	1,861	+109.288%
2026-03-10	18.9500	19.6500	18.9500	19.6500	+8.564%	29	1,856	+76.590%
2026-03-09	18.6500	18.6500	18.1000	18.1000	-4.283%	20	1,846	+91.713%
2026-03-05	18.9100	18.9100	18.9100	18.9100	-3.373%	10	1,860	+83.501%
2026-03-04	19.5700	19.5700	19.5700	19.5700	+0.980%	9	1,855	+77.312%
2026-03-03	19.9500	19.9500	19.3800	19.3800	-19.585%	19	1,851	+79.051%
2026-02-25	23.9000	24.1000	23.9000	24.1000	-0.741%	28	1,829	+43.983%
2026-02-24	24.2800	24.2800	24.2800	24.2800	+13.458%	1	1,829	+42.916%
2026-02-23	20.4900	21.4000	20.4900	21.4000	+6.786%	37	1,829	+62.150%
2026-02-20	19.9500	20.0400	19.9500	20.0400	+3.299%	19	1,839	+73.154%
2026-02-19	20.0100	20.0100	19.4000	19.4000	-5.042%	38	1,839	+78.866%
2026-02-18	20.4300	20.4300	20.4300	20.4300	+5.039%	10	1,810	+69.848%
2026-02-12	23.5000	23.5000	19.4500	19.4500	-26.046%	11	1,800	+78.406%
2026-02-11	24.9500	26.3000	24.7100	26.3000	+7.787%	59	1,796	+31.939%
2026-02-09	25.1700	25.1700	24.4000	24.4000	-7.576%	58	1,800	+42.213%
2026-02-06	26.4500	26.4500	26.4000	26.4000	+1.460%	21	1,766	+31.439%
2026-02-05	26.0200	26.0200	26.0200	26.0200	+14.777%	3	1,765	+33.359%
2026-02-03	21.9500	22.8000	21.9000	22.6700	+17.461%	8	1,768	+53.066%
2026-02-02	19.6400	19.9900	18.9200	19.3000	+3.541%	34	1,766	+79.793%
2026-01-30	17.1000	18.6400	16.8100	18.6400	+8.372%	30	1,766	+86.159%
2026-01-28	17.6000	17.6000	17.2000	17.2000	-8.511%	4	1,752	+101.744%
2026-01-27	18.8000	18.8000	18.8000	18.8000	+34.286%	4	1,748	+84.574%
2026-01-23	14.0000	14.0000	14.0000	14.0000	-7.591%	2	1,748	+147.857%
2026-01-21	14.8000	15.1500	14.2000	15.1500	-2.635%	17	1,748	+129.043%
2026-01-20	15.9000	15.9000	15.5600	15.5600	-7.711%	4	1,732	+123.008%
2026-01-16	17.8000	17.8000	16.8600	16.8600	-8.618%	4	1,729	+105.813%
2026-01-15	18.4500	18.4500	18.4500	18.4500	+2.216%	4	1,729	+88.076%
2026-01-14	18.0500	18.0500	18.0500	18.0500	-2.327%	1	1,729	+92.244%
2026-01-13	19.0500	19.0500	18.4800	18.4800	-4.987%	5	1,728	+87.771%
2026-01-12	17.9000	19.4500	17.9000	19.4500	+7.756%	6	1,724	+78.406%
2026-01-09	18.0500	18.0500	18.0500	18.0500	+1.120%	6	1,721	+92.244%
2026-01-08	17.7500	17.8500	17.7500	17.8500	-10.076%	4	1,727	+94.398%
2026-01-06	20.3000	20.7600	19.8500	19.8500	-11.778%	10	1,727	+74.811%
2026-01-05	22.5000	22.5000	22.5000	22.5000	-1.489%	2	1,727	+54.222%
2026-01-02	24.0000	24.0000	22.8400	22.8400	-4.114%	15	1,727	+51.926%
2025-12-31	23.8200	23.8200	23.8200	23.8200	+0.932%	47	1,676	+45.676%
2025-12-30	23.7000	23.7000	23.6000	23.6000	-2.277%	2	1,676	+47.034%
2025-12-22	24.1500	24.1500	24.1500	24.1500	+2.766%	1	1,675	+43.685%
2025-12-18	23.5000	23.5000	23.5000	23.5000	-6.000%	1	1,675	+47.660%
2025-12-17	26.6000	26.6000	25.0000	25.0000	-11.348%	11	1,675	+38.800%
2025-12-12	28.2000	28.2000	28.2000	28.2000	+3.676%	1	1,674	+23.050%
2025-12-11	26.9000	27.2000	26.9000	27.2000	-4.394%	49	1,673	+27.574%
2025-12-10	28.4500	28.4500	28.4500	28.4500	+1.607%	1	1,665	+21.968%
2025-12-08	28.8000	28.8000	28.0000	28.0000	-3.448%	2	1,664	+23.929%
2025-12-05	29.3000	29.3000	29.0000	29.0000	-2.225%	2	1,662	+19.655%
2025-12-04	30.8000	30.8000	29.6600	29.6600	-10.121%	57	1,660	+16.993%
2025-12-02	31.5500	33.4000	31.5000	33.0000	+12.513%	18	1,680	+5.152%
2025-11-25	29.9500	29.9500	29.3300	29.3300	+1.453%	10	1,663	+18.309%
2025-11-24	28.9100	28.9100	28.9100	28.9100	+7.273%	1	1,661	+20.028%
2025-11-21	26.9500	26.9500	26.9500	26.9500	+3.296%	1	1,661	+28.757%
2025-11-20	26.0900	26.0900	26.0900	26.0900	-2.285%	1	1,661	+33.001%
2025-11-19	26.5600	26.7000	26.5600	26.7000	+3.089%	2	1,661	+29.963%
2025-11-18	24.7000	25.9000	24.7000	25.9000	-0.385%	3	1,660	+33.977%
2025-11-10	26.8500	26.8500	25.5700	26.0000	+1.049%	14	1,658	+33.462%
2025-11-07	25.0000	25.7300	24.7000	25.7300	+2.756%	7,193	1,658	+34.862%
2025-11-03	24.8500	25.0400	24.8500	25.0400	-2.946%	4	252	+38.578%
2025-10-31	25.8000	25.8000	25.8000	25.8000	+0.821%	10	252	+34.496%
2025-10-30	25.2800	25.5900	25.2800	25.5900	+3.102%	2	242	+35.600%
2025-10-28	24.5600	24.8200	24.5600	24.8200	+11.350%	2	242	+39.807%
2025-10-24	21.8400	22.2900	21.8400	22.2900	+10.896%	6	241	+55.675%
2025-10-22	20.2200	20.2200	20.1000	20.1000	-11.493%	2	243	+72.637%
2025-10-21	22.7600	22.8600	22.4300	22.7100	+1.611%	56	243	+52.796%
2025-10-20	22.3000	22.5300	22.1300	22.3500	+24.167%	27	222	+55.257%
2025-10-17	17.6000	18.1000	17.6000	18.0000	+8.959%	11	222	+92.778%
2025-10-16	16.2900	16.5200	16.2900	16.5200	-3.505%	2	226	+110.048%
2025-10-15	17.1500	17.3800	16.6500	17.1200	+5.614%	16	226	+102.687%
2025-10-14	16.1000	16.2100	16.1000	16.2100	-2.173%	2	227	+114.065%
2025-10-13	16.5400	16.6600	16.4900	16.5700	-11.010%	4	226	+109.415%
2025-10-07	18.6200	18.6200	18.6200	18.6200	-1.168%	20	227	+86.359%
2025-10-06	18.8400	18.8400	18.8100	18.8400	-2.736%	22	227	+84.183%
2025-10-03	19.1600	19.3700	19.1600	19.3700	+1.520%	2	208	+79.143%
2025-10-02	18.9000	19.0800	18.9000	19.0800	+2.802%	2	208	+81.866%
2025-10-01	18.3800	18.5600	18.3800	18.5600	+1.643%	2	207	+86.961%
2025-09-25	18.1100	18.2600	18.1100	18.2600	-3.027%	2	207	+90.033%
2025-09-22	18.1000	18.8300	18.0500	18.8300	+29.862%	91	207	+84.280%
2025-09-19	13.1000	14.6000	13.1000	14.5000	+16.935%	22	130	+139.310%
2025-09-16	12.4000	12.4000	12.4000	12.4000	+11.211%	1	122	+179.839%
2025-09-12	11.1500	11.1500	11.1500	11.1500	+16.146%	2	123	+211.211%
2025-09-11	9.6000	9.6000	9.6000	9.6000	+3.226%	2	123	+261.458%
2025-09-10	9.3000	9.3000	9.3000	9.3000	-12.921%	1	121	+273.118%
2025-09-09	10.6800	10.6800	10.6800	10.6800	-8.718%	2	121	+224.906%
2025-09-08	11.7000	11.7000	11.7000	11.7000	+15.271%	1	119	+196.581%
2025-09-02	9.9700	10.1500	9.9700	10.1500	-6.452%	4	118	+241.872%
2025-08-29	10.8500	10.8500	10.8500	10.8500	+10.152%	3	117	+219.816%
2025-08-22	9.8500	9.8500	9.8500	9.8500	+4.787%	1	117	+252.284%
2025-08-21	9.4000	9.4000	9.4000	9.4000	-16.814%	1	116	+269.149%
2025-08-15	11.3000	11.3000	11.3000	11.3000	-3.087%	1	115	+207.080%
2025-08-13	11.5800	11.6600	11.3500	11.6600	+14.314%	6	116	+197.599%
2025-08-11	10.3500	10.4000	10.2000	10.2000	+9.677%	6	116	+240.196%
2025-08-08	9.3000	9.3000	9.3000	9.3000	+6.774%	1	111	+273.118%
2025-08-07	8.7600	8.7600	8.7100	8.7100	+11.667%	4	110	+298.393%
2025-08-06	7.8000	7.8000	7.8000	7.8000	+35.182%	1	107	+344.872%
2025-08-05	5.7700	5.7700	5.7700	5.7700	-2.203%	1	108	+501.386%
2025-08-01	5.9000	5.9000	5.9000	5.9000	-15.352%	1	108	+488.136%
2025-07-31	6.9700	6.9700	6.9700	6.9700	-12.875%	1	108	+397.848%
2025-07-23	8.0000	8.0000	8.0000	8.0000	+8.844%	1	107	+333.750%
2025-07-14	7.3500	7.3500	7.3500	7.3500	-11.976%	3	107	+372.109%
2025-07-10	8.3500	8.3500	8.3500	8.3500	+1.212%	3	104	+315.569%
2025-07-08	8.0500	8.2500	8.0500	8.2500	0.000%	53	104	+320.606%
2025-07-01	8.2500	8.2500	8.2500	8.2500	+17.857%	1	71	+320.606%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+2.489%	1	72	+395.714%
2025-06-26	6.5500	6.8300	6.5500	6.8300	-4.875%	6	72	+408.053%
2025-06-13	7.1800	7.1800	7.1800	7.1800	-2.313%	2	71	+383.287%
2025-06-12	7.3500	7.3500	7.3500	7.3500	-9.816%	1	71	+372.109%
2025-06-04	8.1500	8.1500	8.1500	8.1500	+1.875%	1	70	+325.767%
2025-06-03	8.0600	8.0600	8.0000	8.0000	-0.249%	7	70	+333.750%
2025-05-27	8.0200	8.0200	8.0200	8.0200	+2.821%	10	72	+332.668%
2025-05-23	7.8000	7.8000	7.8000	7.8000	-10.138%	2	71	+344.872%
2025-05-21	8.6800	8.6800	8.6800	8.6800	+0.930%	5	71	+299.770%
2025-05-19	8.6000	8.6000	8.6000	8.6000	-10.417%	1	66	+303.488%
2025-05-16	9.6000	9.6000	9.6000	9.6000	0.000%	2	65	+261.458%
2025-05-12	9.6000	9.6000	9.6000	9.6000	+31.507%	1	64	+261.458%
2025-05-06	7.2400	7.3000	7.2400	7.3000	-1.218%	31	64	+375.342%
2025-05-05	7.3900	7.3900	7.3900	7.3900	-4.026%	3	33	+369.553%
2025-05-02	7.7000	7.7000	7.7000	7.7000	-9.412%	20	33	+350.649%
2025-04-24	8.2200	8.5000	8.2200	8.5000	+29.771%	11	40	+308.235%
2025-04-21	6.5500	6.5500	6.4500	6.5500	-24.885%	8	29	+429.771%
2025-04-15	8.7100	8.7300	8.6400	8.7200	-0.343%	6	23	+297.936%
2025-04-14	9.0100	9.0100	8.7500	8.7500	+6.448%	13	20	+296.571%
2025-04-11	8.2200	8.2200	8.2200	8.2200	+16.596%	12	7	+322.141%
2025-04-04	7.2500	7.2500	7.0500	7.0500	-23.536%	4	2	+392.199%
2025-04-03	9.2200	9.2200	9.2200	9.2200	-11.686%	1	2	+276.356%
2025-03-14	10.4400	10.4400	10.4400	10.4400	0.000%	2	1	+232.375%