Dark

AAPL20271217C340
AAPL Dec 17 2027 340.00 Call (AAPL271217C00340000)
option OPRA

EOD

Aug 14, 2026

32.80+4.028%(+1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	32.8000	32.8000	32.8000	32.8000	+4.028%	2	2,328	0.000%
2026-08-13	32.6000	32.6000	31.5300	31.5300	+3.377%	5	2,328	+4.028%
2026-08-12	30.6400	30.6400	30.3000	30.5000	-4.088%	16	2,328	+7.541%
2026-08-11	33.5000	33.5000	31.8000	31.8000	-6.881%	115	2,329	+3.145%
2026-08-10	34.2000	34.5000	33.3700	34.1500	-8.617%	35	2,405	-3.953%
2026-08-06	37.3800	37.3800	37.3700	37.3700	+1.965%	5	2,406	-12.229%
2026-08-05	35.7000	36.6500	35.7000	36.6500	-0.462%	3	2,406	-10.505%
2026-08-04	34.4300	36.8200	34.4000	36.8200	+7.035%	36	2,405	-10.918%
2026-08-03	36.4800	36.4800	33.2600	34.4000	-2.797%	7	2,381	-4.651%
2026-07-31	31.8900	35.3900	30.6500	35.3900	-29.990%	29	2,383	-7.318%
2026-07-30	50.0400	50.5500	49.5400	50.5500	-12.316%	16	2,386	-35.114%
2026-07-29	56.9000	58.3500	56.6600	57.6500	+3.874%	24	2,383	-43.105%
2026-07-28	54.9200	55.8100	54.6000	55.5000	+2.683%	218	2,382	-40.901%
2026-07-27	53.5800	55.3300	52.5700	54.0500	+5.402%	16	2,191	-39.315%
2026-07-24	46.8000	51.5500	46.8000	51.2800	+16.572%	68	2,181	-36.037%
2026-07-23	43.9900	43.9900	43.9900	43.9900	-7.194%	1	2,206	-25.438%
2026-07-22	45.9500	47.4000	45.9500	47.4000	-3.482%	42	2,205	-30.802%
2026-07-21	45.1700	49.1100	45.1700	49.1100	+1.070%	5	2,207	-33.211%
2026-07-20	48.5900	48.5900	48.5900	48.5900	-2.194%	10	2,209	-32.496%
2026-07-17	51.7300	52.1200	48.8200	49.6800	-4.645%	28	2,204	-33.977%
2026-07-16	47.5900	52.1000	47.4500	52.1000	+10.733%	27	2,190	-37.044%
2026-07-15	45.5500	47.7300	45.4000	47.0500	+14.756%	120	2,194	-30.287%
2026-07-13	42.3500	43.8000	40.6300	41.0000	+4.592%	31	2,195	-20.000%
2026-07-10	39.2000	39.2000	39.2000	39.2000	-0.960%	100	2,187	-16.327%
2026-07-09	39.6300	39.6300	39.5800	39.5800	+5.519%	52	2,193	-17.130%
2026-07-07	37.7800	37.7800	37.5100	37.5100	-1.678%	9	2,193	-12.557%
2026-07-06	36.4100	38.6500	36.4100	38.1500	+6.120%	147	2,202	-14.024%
2026-07-02	33.9000	36.0500	33.9000	35.9500	+25.919%	36	2,218	-8.762%
2026-07-01	27.8000	28.5500	27.8000	28.5500	+12.313%	4	2,218	+14.886%
2026-06-30	24.6000	26.2600	24.6000	25.4200	+12.230%	308	2,216	+29.032%
2026-06-29	22.6500	22.7200	22.6500	22.6500	+1.342%	4	2,160	+44.812%
2026-06-26	22.7500	22.7500	21.6000	22.3500	+4.293%	27	2,161	+46.756%
2026-06-25	22.6500	22.7500	21.4300	21.4300	-27.059%	33	2,182	+53.056%
2026-06-23	29.3800	29.3800	29.3800	29.3800	-8.758%	1	2,188	+11.641%
2026-06-22	32.8500	32.8500	32.2000	32.2000	+2.711%	5	2,189	+1.863%
2026-06-18	31.3500	31.3500	31.3500	31.3500	+2.922%	16	2,189	+4.625%
2026-06-17	31.3000	31.3000	30.4600	30.4600	-2.340%	5	2,189	+7.682%
2026-06-16	31.0500	31.3100	31.0500	31.1900	+5.980%	5	2,189	+5.162%
2026-06-15	30.3000	30.3000	29.4300	29.4300	+5.940%	5	2,186	+11.451%
2026-06-12	27.7800	27.7800	27.7800	27.7800	-8.618%	2	2,186	+18.071%
2026-06-11	28.4200	30.4000	28.4200	30.4000	+4.110%	13	2,188	+7.895%
2026-06-10	27.2000	29.6000	27.2000	29.2000	+3.363%	11	2,188	+12.329%
2026-06-09	32.0100	32.0100	26.6300	28.2500	-27.805%	220	2,184	+16.106%
2026-06-08	38.9000	40.1200	38.9000	39.1300	+5.614%	18	2,186	-16.177%
2026-06-05	37.6200	37.6200	37.0500	37.0500	-3.188%	12	2,173	-11.471%
2026-06-04	38.2700	38.2700	38.2700	38.2700	+3.741%	10	2,168	-14.293%
2026-06-03	36.8900	36.8900	36.8900	36.8900	-7.890%	3	2,168	-11.087%
2026-06-02	36.6000	40.0500	36.6000	40.0500	+15.584%	213	2,167	-18.102%
2026-06-01	36.2000	36.2000	34.4800	34.6500	-10.627%	13	2,262	-5.339%
2026-05-29	39.0500	39.0500	38.7700	38.7700	+1.919%	11	2,256	-15.399%
2026-05-27	38.0400	38.0400	38.0400	38.0400	+4.793%	1	2,263	-13.775%
2026-05-26	36.4700	37.2500	36.3000	36.3000	+0.166%	222	2,263	-9.642%
2026-05-22	36.4300	37.2800	36.0700	36.2400	+6.682%	16	2,098	-9.492%
2026-05-21	33.9700	33.9700	33.9700	33.9700	+3.725%	1	2,098	-3.444%
2026-05-20	31.7000	32.7500	31.7000	32.7500	+2.665%	8	2,098	+0.153%
2026-05-19	31.8000	31.9000	31.8000	31.9000	-1.665%	2	2,098	+2.821%
2026-05-15	33.8800	33.8800	32.4400	32.4400	+1.502%	5	2,098	+1.110%
2026-05-14	31.7300	31.9600	31.1000	31.9600	+1.783%	53	2,095	+2.628%
2026-05-13	31.2500	31.4000	31.2500	31.4000	+4.146%	347	2,051	+4.459%
2026-05-12	29.8400	30.2400	29.5000	30.1500	+5.199%	243	2,051	+8.789%
2026-05-11	30.2000	30.2000	28.6500	28.6600	-0.486%	202	2,051	+14.445%
2026-05-08	28.0000	29.8000	28.0000	28.8000	+10.983%	11	1,614	+13.889%
2026-05-07	26.5600	28.1500	25.9500	25.9500	+3.099%	13	1,615	+26.397%
2026-05-06	25.1700	25.1700	25.1700	25.1700	+0.680%	3	1,608	+30.314%
2026-05-05	24.1000	25.0000	23.3500	25.0000	+13.636%	11	1,608	+31.200%
2026-05-04	20.3000	22.2500	20.3000	22.0000	-10.787%	18	1,604	+49.091%
2026-05-01	24.5000	24.7000	24.3500	24.6600	+29.517%	192	1,567	+33.009%
2026-04-27	19.0400	19.0400	19.0400	19.0400	-12.620%	1	1,567	+72.269%
2026-04-23	21.7900	21.7900	21.7900	21.7900	+5.521%	1	1,568	+50.528%
2026-04-22	20.6500	20.6500	20.6500	20.6500	+9.782%	1	1,568	+58.838%
2026-04-21	20.6400	20.6400	18.8100	18.8100	-9.087%	2	1,566	+74.375%
2026-04-17	19.9000	20.6900	19.9000	20.6900	+11.838%	9	1,566	+58.531%
2026-04-16	18.2100	18.5000	18.2100	18.5000	+9.467%	11	1,566	+77.297%
2026-04-15	16.9000	16.9000	16.9000	16.9000	+4.969%	1	1,565	+94.083%
2026-04-14	16.0000	16.1000	16.0000	16.1000	-0.617%	420	1,565	+103.727%
2026-04-10	17.0600	17.0600	16.2000	16.2000	+1.187%	4	1,765	+102.469%
2026-04-09	16.3000	16.3000	16.0100	16.0100	-4.702%	2	1,765	+104.872%
2026-04-08	16.8000	16.8000	16.8000	16.8000	+15.862%	20	1,765	+95.238%
2026-04-07	16.8000	16.8000	14.5000	14.5000	-11.800%	241	1,785	+126.207%
2026-04-02	16.4400	16.4400	16.4400	16.4400	+0.859%	3	1,544	+99.513%
2026-04-01	16.3000	16.3000	16.3000	16.3000	+14.066%	1	1,544	+101.227%
2026-03-31	14.6500	14.6500	14.2900	14.2900	+0.989%	5	1,543	+129.531%
2026-03-30	13.9500	14.1500	13.9500	14.1500	-16.519%	191	1,546	+131.802%
2026-03-26	15.4000	16.9500	15.4000	16.9500	+6.403%	181	1,435	+93.510%
2026-03-25	15.8000	15.9300	15.4000	15.9300	+2.115%	1,005	1,254	+105.901%
2026-03-24	15.3000	15.7200	15.2600	15.6000	-1.266%	26	307	+110.256%
2026-03-23	15.8000	15.8000	15.8000	15.8000	+3.675%	5	290	+107.595%
2026-03-18	15.2400	15.2400	15.2400	15.2400	-9.123%	1	285	+115.223%
2026-03-13	16.7700	16.7700	16.7700	16.7700	+0.721%	4	285	+95.587%
2026-03-12	17.2000	17.2000	16.6500	16.6500	-8.717%	21	289	+96.997%
2026-03-11	18.2400	18.2400	18.2400	18.2400	+6.047%	4	308	+79.825%
2026-03-06	17.0500	17.4200	17.0500	17.2000	-0.578%	24	304	+90.698%
2026-03-05	17.3000	17.3000	17.3000	17.3000	-8.466%	1	301	+89.595%
2026-03-03	18.9000	18.9000	18.9000	18.9000	-11.184%	2	300	+73.545%
2026-02-26	21.2800	21.2800	21.2800	21.2800	+6.453%	2	300	+54.135%
2026-02-23	19.9900	19.9900	19.9900	19.9900	+6.727%	5	299	+64.082%
2026-02-20	18.7300	18.7300	18.7300	18.7300	+1.353%	2	296	+75.120%
2026-02-19	18.4800	18.4800	18.4800	18.4800	-1.440%	2	297	+77.489%
2026-02-18	18.6000	18.7500	18.6000	18.7500	-5.303%	100	295	+74.933%
2026-02-17	18.0500	19.8000	18.0500	19.8000	+10.000%	62	378	+65.657%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-6.250%	1	411	+82.222%
2026-02-12	23.0900	23.0900	19.2000	19.2000	-14.477%	21	411	+70.833%
2026-02-11	23.7500	23.7500	22.4500	22.4500	+2.278%	38	391	+46.102%
2026-02-09	21.9500	21.9500	21.9500	21.9500	-11.134%	3	370	+49.431%
2026-02-06	25.0100	25.0100	24.6500	24.7000	+8.333%	149	373	+32.794%
2026-02-05	22.8000	22.8000	22.8000	22.8000	-2.188%	2	259	+43.860%
2026-02-04	23.1200	23.3100	23.0100	23.3100	+13.431%	49	260	+40.712%
2026-02-03	20.5000	20.5500	20.5000	20.5500	+8.673%	5	255	+59.611%
2026-02-02	17.1000	18.9100	17.1000	18.9100	+15.094%	18	255	+73.453%
2026-01-29	16.4300	16.4300	16.4300	16.4300	+27.364%	3	255	+99.635%
2026-01-20	15.5800	15.5800	12.9000	12.9000	-29.508%	6	255	+154.264%
2026-01-12	18.1500	18.3000	18.1500	18.3000	+3.099%	2	259	+79.235%
2026-01-09	17.7500	17.7500	17.7500	17.7500	+5.466%	1	259	+84.789%
2026-01-08	16.8000	17.0000	16.5000	16.8300	-8.183%	21	259	+94.890%
2026-01-07	18.3300	18.3300	18.3300	18.3300	-2.810%	1	259	+78.942%
2026-01-06	18.8600	18.8600	18.8600	18.8600	-15.426%	2	259	+73.913%
2025-12-31	22.3000	22.3000	22.3000	22.3000	-0.977%	6	257	+47.085%
2025-12-30	22.4500	22.5200	22.4500	22.5200	-1.358%	2	257	+45.648%
2025-12-29	22.8300	22.8300	22.8300	22.8300	-4.277%	2	256	+43.671%
2025-12-24	23.8000	23.8500	23.8000	23.8500	+5.298%	45	251	+37.526%
2025-12-22	23.4000	23.4000	22.6500	22.6500	+0.177%	3	251	+44.812%
2025-12-19	22.8700	23.0200	22.6100	22.6100	-6.377%	8	250	+45.069%
2025-12-17	24.1500	24.1500	24.1500	24.1500	-0.207%	2	248	+35.818%
2025-12-16	24.2000	24.2000	24.2000	24.2000	-2.694%	16	248	+35.537%
2025-12-15	24.8700	24.8700	24.8700	24.8700	-6.504%	2	232	+31.886%
2025-12-12	26.6000	26.6000	26.6000	26.6000	+4.314%	1	232	+23.308%
2025-12-11	25.5000	25.5000	25.5000	25.5000	-5.904%	1	232	+28.627%
2025-12-08	27.1000	27.1000	27.1000	27.1000	-3.318%	2	232	+21.033%
2025-12-04	28.7000	28.7000	28.0300	28.0300	-7.887%	26	232	+17.017%
2025-12-02	30.2000	30.4300	30.1500	30.4300	+2.011%	32	233	+7.788%
2025-12-01	27.8200	29.8300	27.7500	29.8300	+9.831%	11	223	+9.956%
2025-11-28	27.1600	27.1600	27.1600	27.1600	-1.056%	7	226	+20.766%
2025-11-24	27.4500	27.4500	27.4500	27.4500	+8.713%	10	222	+19.490%
2025-11-19	25.1200	25.2500	25.1200	25.2500	+3.272%	2	222	+29.901%
2025-11-18	24.3500	24.4500	24.3500	24.4500	-0.204%	2	222	+34.151%
2025-11-17	24.5000	24.5000	24.5000	24.5000	-11.488%	1	221	+33.878%
2025-11-14	26.6500	27.8500	26.6500	27.6800	+3.284%	27	222	+18.497%
2025-11-13	26.8000	26.8000	26.8000	26.8000	0.000%	1	224	+22.388%
2025-11-12	26.8000	26.8000	26.8000	26.8000	+0.752%	9	224	+22.388%
2025-11-11	26.2000	26.6000	26.2000	26.6000	+9.240%	2	224	+23.308%
2025-11-10	25.6000	25.6000	24.3500	24.3500	+3.178%	4	224	+34.702%
2025-11-07	25.2000	25.2000	23.6000	23.6000	-6.756%	2	224	+38.983%
2025-11-06	25.3500	25.3500	25.3100	25.3100	+4.156%	2	224	+29.593%
2025-11-05	24.2500	24.3000	24.2500	24.3000	-1.220%	2	223	+34.979%
2025-11-04	23.9000	24.6000	23.9000	24.6000	+3.535%	9	223	+33.333%
2025-11-03	23.7800	23.7800	23.7600	23.7600	-6.494%	5	224	+38.047%
2025-10-31	24.8000	25.4100	24.8000	25.4100	+5.436%	2	224	+29.083%
2025-10-30	23.9200	24.1000	23.9200	24.1000	+3.345%	2	223	+36.100%
2025-10-29	23.1000	23.3200	23.1000	23.3200	-0.128%	2	223	+40.652%
2025-10-28	23.1500	23.3500	23.1500	23.3500	+0.430%	2	223	+40.471%
2025-10-27	21.5500	23.2500	21.5500	23.2500	+10.926%	3	224	+41.075%
2025-10-24	20.9600	20.9600	20.9600	20.9600	-2.239%	7	224	+56.489%
2025-10-21	21.3100	21.4400	21.3100	21.4400	+2.830%	2	217	+52.985%
2025-10-20	21.0300	21.1800	20.8500	20.8500	+23.009%	16	217	+57.314%
2025-10-17	16.5000	16.9500	16.5000	16.9500	+12.625%	9	206	+93.510%
2025-10-16	15.5200	15.6000	15.0500	15.0500	-6.172%	3	206	+117.940%
2025-10-15	16.0500	16.2600	15.5900	16.0400	+5.735%	18	205	+104.489%
2025-10-14	15.0200	15.1700	15.0200	15.1700	-2.632%	2	206	+116.216%
2025-10-13	15.3800	15.6200	15.3800	15.5800	-13.923%	6	205	+110.526%
2025-10-08	18.1000	18.1000	18.1000	18.1000	+1.457%	1	205	+81.215%
2025-10-06	17.6200	17.8400	17.6200	17.8400	-1.273%	2	206	+83.857%
2025-10-03	18.2100	18.2100	18.0700	18.0700	+0.725%	4	207	+81.516%
2025-10-02	17.7500	17.9400	17.7500	17.9400	+2.926%	2	207	+82.832%
2025-10-01	17.2000	17.4300	17.2000	17.4300	+1.455%	4	207	+88.181%
2025-09-30	17.2200	17.2200	17.1800	17.1800	+0.585%	3	207	+90.920%
2025-09-25	16.9200	17.0800	16.9200	17.0800	-0.928%	2	206	+92.037%
2025-09-22	15.9000	17.3000	15.9000	17.2400	+24.477%	14	206	+90.255%
2025-09-19	13.8000	13.8500	13.8000	13.8500	+23.002%	5	203	+136.823%
2025-09-18	11.2600	11.2600	11.2600	11.2600	-0.793%	1	202	+191.297%
2025-09-16	11.1500	11.3500	11.1500	11.3500	+9.135%	3	203	+188.987%
2025-09-12	9.3000	10.4000	9.3000	10.4000	+14.917%	4	201	+215.385%
2025-09-11	9.0500	9.0500	9.0500	9.0500	+5.233%	50	202	+262.431%
2025-09-10	9.1500	9.1500	8.5500	8.6000	-18.944%	9	152	+281.395%
2025-09-08	10.9000	10.9000	10.6100	10.6100	-6.520%	3	150	+209.142%
2025-09-05	11.3500	11.3500	11.3500	11.3500	+2.252%	1	148	+188.987%
2025-09-03	10.7000	11.1000	10.7000	11.1000	+16.230%	11	148	+195.495%
2025-08-27	9.5500	9.5500	9.5500	9.5500	+7.666%	10	139	+243.455%
2025-08-22	9.0000	9.0000	8.8700	8.8700	-13.039%	3	149	+269.786%
2025-08-19	10.5000	10.5000	10.2000	10.2000	-1.923%	107	146	+221.569%
2025-08-18	10.5600	10.5600	10.4000	10.4000	+0.096%	6	106	+215.385%
2025-08-14	10.3000	10.3900	10.3000	10.3900	-4.416%	9	106	+215.688%
2025-08-13	10.7000	10.8700	10.6500	10.8700	+8.052%	8	106	+201.748%
2025-08-11	9.4500	10.0600	9.4500	10.0600	-2.802%	21	100	+226.044%
2025-08-08	9.5800	10.3500	9.5800	10.3500	+28.571%	3	105	+216.908%
2025-08-07	7.6500	8.1300	7.6500	8.0500	+11.034%	13	104	+307.453%
2025-08-06	7.1000	7.2500	7.1000	7.2500	+35.009%	96	114	+352.414%
2025-08-05	5.3700	5.3700	5.3700	5.3700	-14.080%	1	65	+510.801%
2025-07-30	6.2500	6.2500	6.2500	6.2500	-15.768%	1	66	+424.800%
2025-07-23	7.4200	7.4200	7.4200	7.4200	+10.746%	1	65	+342.049%
2025-07-14	6.7000	6.7000	6.7000	6.7000	-8.844%	1	65	+389.552%
2025-07-11	7.3500	7.3500	7.3500	7.3500	-5.161%	1	65	+346.259%
2025-07-01	7.7500	7.7500	7.7500	7.7500	+25.405%	1	65	+323.226%
2025-06-26	6.1400	6.1800	6.1400	6.1800	-4.186%	2	65	+430.744%
2025-06-18	6.2500	6.4500	6.2500	6.4500	-1.527%	4	63	+408.527%
2025-06-17	6.5500	6.5500	6.5500	6.5500	-6.429%	1	63	+400.763%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-8.973%	2	64	+368.571%
2025-06-10	7.6900	7.6900	7.6900	7.6900	-2.038%	1	63	+326.528%
2025-06-09	7.8400	7.8500	7.8200	7.8500	-2.847%	35	62	+317.834%
2025-06-06	7.5500	8.0800	7.5500	8.0800	+6.316%	22	69	+305.941%
2025-06-04	7.8000	7.8000	7.6000	7.6000	+3.121%	2	56	+331.579%
2025-06-02	7.3700	7.3700	7.3700	7.3700	+5.286%	1	56	+345.047%
2025-05-30	7.0000	7.0000	7.0000	7.0000	-6.667%	2	56	+368.571%
2025-05-27	7.5000	7.5000	7.5000	7.5000	-15.158%	1	56	+337.333%
2025-05-16	8.8400	8.8400	8.8400	8.8400	-0.113%	24	55	+271.041%
2025-05-12	8.3600	8.8500	8.3200	8.8500	+21.233%	5	55	+270.621%
2025-05-09	7.3000	7.3000	7.3000	7.3000	0.000%	2	56	+349.315%
2025-05-02	7.3000	7.3000	7.3000	7.3000	-13.199%	6	56	+349.315%
2025-04-29	8.4100	8.4100	8.4100	8.4100	+7.134%	2	59	+290.012%
2025-04-28	7.9500	7.9500	7.8500	7.8500	+1.948%	2	59	+317.834%
2025-04-23	7.9500	7.9500	7.7000	7.7000	+9.220%	5	58	+325.974%
2025-04-17	7.0400	7.0600	7.0400	7.0500	-14.338%	35	30	+365.248%
2025-04-15	8.1700	8.2300	8.0600	8.2300	+0.611%	42	30	+298.542%
2025-04-11	8.1800	8.1800	8.1800	8.1800	+51.481%	16	19	+300.978%
2025-04-09	5.4000	5.4000	5.4000	5.4000	+10.204%	1	19	+507.407%
2025-04-08	5.9400	5.9400	4.9000	4.9000	-10.092%	7	19	+569.388%
2025-04-07	5.4500	5.4500	5.4500	5.4500	-19.259%	1	18	+501.835%
2025-04-04	7.0500	7.0500	6.7500	6.7500	-19.451%	6	18	+385.926%
2025-04-03	8.3800	8.3800	8.3800	8.3800	-23.400%	1	17	+291.408%
2025-03-24	11.1500	11.3000	10.9400	10.9400	+6.214%	5	16	+199.817%
2025-03-21	9.9000	10.3000	9.8400	10.3000	+3.000%	36	12	+218.447%
2025-03-17	9.6900	10.3000	9.6900	10.0000	0.000%	18	18	+228.000%