Dark

AAPL20271217C345
AAPL Dec 17 2027 345.00 Call (AAPL271217C00345000)
option OPRA

EOD

Aug 14, 2026

30.90+3.691%(+1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	30.9500	31.0000	30.9000	30.9000	+3.691%	4	714	0.000%
2026-08-13	30.7500	30.8500	29.8000	29.8000	+4.378%	7	713	+3.691%
2026-08-12	29.7100	29.7100	28.5500	28.5500	-5.620%	14	710	+8.231%
2026-08-11	31.4000	32.0000	30.2000	30.2500	-6.491%	13	718	+2.149%
2026-08-10	32.5500	32.6000	31.5500	32.3500	-8.925%	12	710	-4.482%
2026-08-07	35.8800	35.8800	35.5200	35.5200	-1.987%	10	704	-13.007%
2026-08-06	36.2400	36.2400	36.2400	36.2400	+4.288%	1	696	-14.735%
2026-08-05	34.8000	34.8500	34.7500	34.7500	+0.812%	4	698	-11.079%
2026-08-04	34.3600	34.4700	34.1600	34.4700	+12.905%	7	694	-10.357%
2026-07-31	30.4100	31.0000	29.7000	30.5300	-36.196%	98	695	+1.212%
2026-07-30	48.5200	48.6000	47.0500	47.8500	-10.376%	266	629	-35.423%
2026-07-29	55.5000	55.5000	53.3900	53.3900	+3.449%	19	834	-42.124%
2026-07-28	52.4500	53.4800	51.6100	51.6100	+1.895%	14	823	-40.128%
2026-07-27	50.3200	50.6500	50.0000	50.6500	+21.579%	5	823	-38.993%
2026-07-23	41.9400	41.9400	41.6600	41.6600	-9.924%	12	823	-25.828%
2026-07-21	46.2500	46.2500	46.2500	46.2500	-2.632%	5	822	-33.189%
2026-07-17	48.1000	48.9900	47.5000	47.5000	-4.002%	13	822	-34.947%
2026-07-16	47.5500	49.4800	46.1900	49.4800	+8.867%	270	815	-37.551%
2026-07-15	44.1000	45.4500	44.1000	45.4500	+8.732%	2	576	-32.013%
2026-07-13	41.8000	41.8000	41.8000	41.8000	+10.290%	2	576	-26.077%
2026-07-09	37.3500	37.9000	37.3500	37.9000	+8.286%	2	576	-18.470%
2026-07-08	35.0000	35.0000	35.0000	35.0000	-1.186%	10	576	-11.714%
2026-07-07	36.1900	36.1900	35.4200	35.4200	-2.370%	40	576	-12.761%
2026-07-06	34.2300	36.2800	34.2300	36.2800	+7.944%	2	544	-14.829%
2026-07-02	33.6100	33.6100	33.6100	33.6100	+58.165%	1	543	-8.063%
2026-06-29	24.0000	24.0000	21.2500	21.2500	+3.912%	10	543	+45.412%
2026-06-26	20.4500	20.4500	20.4500	20.4500	-1.303%	4	546	+51.100%
2026-06-25	23.2000	23.2000	20.7200	20.7200	-23.907%	2	546	+49.131%
2026-06-24	27.2300	27.2300	27.2300	27.2300	-7.695%	1	546	+13.478%
2026-06-17	29.5000	29.5000	29.5000	29.5000	-1.338%	4	546	+4.746%
2026-06-16	29.0500	29.9000	29.0500	29.9000	+8.530%	7	546	+3.344%
2026-06-10	25.7500	28.0500	25.7500	27.5500	+6.866%	9	542	+12.160%
2026-06-09	25.7800	25.7800	25.7800	25.7800	-17.609%	1	533	+19.860%
2026-06-08	38.0100	38.0100	31.2900	31.2900	-15.432%	6	533	-1.246%
2026-06-05	36.8200	37.0000	36.8200	37.0000	+2.721%	5	537	-16.486%
2026-06-04	36.0200	36.0200	36.0200	36.0200	+3.834%	1	534	-14.214%
2026-06-03	39.4000	39.4000	34.6900	34.6900	-8.106%	4	534	-10.925%
2026-06-02	36.8500	37.7500	36.8500	37.7500	+11.029%	2	535	-18.146%
2026-06-01	34.0000	34.0000	34.0000	34.0000	-7.734%	2	533	-9.118%
2026-05-29	36.8500	36.8500	36.8500	36.8500	+5.557%	1	532	-16.147%
2026-05-26	34.7100	34.9100	34.3900	34.9100	-0.143%	43	531	-11.487%
2026-05-22	34.4000	35.0200	34.4000	34.9600	+7.801%	3	512	-11.613%
2026-05-21	31.9500	32.4300	31.9500	32.4300	+8.462%	21	505	-4.718%
2026-05-19	29.9500	29.9500	29.9000	29.9000	-1.026%	2	505	+3.344%
2026-05-14	30.9000	30.9000	29.9900	30.2100	-0.886%	19	504	+2.284%
2026-05-13	29.7000	31.1000	29.5500	30.4800	+13.987%	18	484	+1.378%
2026-05-11	26.9900	27.4400	26.4300	26.7400	-0.595%	53	484	+15.557%
2026-05-08	26.3200	27.0000	25.7000	26.9000	+1.471%	129	432	+14.870%
2026-05-07	26.1000	26.5100	26.1000	26.5100	+6.895%	3	329	+16.560%
2026-05-06	24.4200	25.0000	24.4200	24.8000	+5.532%	24	328	+24.597%
2026-05-05	23.5000	23.5000	23.5000	23.5000	+13.967%	2	317	+31.489%
2026-05-04	20.6200	20.6200	20.6200	20.6200	-9.759%	2	317	+49.855%
2026-05-01	22.5300	22.8800	22.5300	22.8500	+25.895%	9	319	+35.230%
2026-04-28	18.3500	18.3500	18.1500	18.1500	-4.222%	5	319	+70.248%
2026-04-22	18.9500	18.9500	18.9500	18.9500	+7.854%	1	319	+63.061%
2026-04-21	17.5700	17.5700	17.5700	17.5700	-12.369%	1	319	+75.868%
2026-04-20	20.0500	20.0500	20.0500	20.0500	+4.536%	16	319	+54.115%
2026-04-17	19.1800	19.2500	19.1800	19.1800	+7.151%	7	335	+61.105%
2026-04-15	17.9000	17.9000	17.9000	17.9000	+16.385%	10	331	+72.626%
2026-04-10	15.7500	15.7500	15.3800	15.3800	+6.584%	36	326	+100.910%
2026-04-07	14.4000	14.4300	14.4000	14.4300	-16.348%	2	291	+114.137%
2026-04-06	16.0200	17.2500	16.0200	17.2500	+12.745%	2	292	+79.130%
2026-04-02	14.8000	15.3000	14.8000	15.3000	+15.038%	2	291	+101.961%
2026-03-30	13.3000	13.3000	13.3000	13.3000	-4.659%	179	291	+132.331%
2026-03-27	13.9500	13.9500	13.9500	13.9500	-10.289%	1	187	+121.505%
2026-03-12	15.5500	15.5500	15.5500	15.5500	-3.115%	1	187	+98.714%
2026-03-06	16.0700	16.0700	16.0500	16.0500	-1.231%	2	186	+92.523%
2026-03-05	16.2500	16.2500	16.2500	16.2500	-5.961%	5	187	+90.154%
2026-03-04	17.2800	17.2800	17.2800	17.2800	-2.921%	1	187	+78.819%
2026-03-03	17.8000	17.8000	17.8000	17.8000	+0.850%	1	187	+73.596%
2026-03-02	17.6500	17.6500	17.6500	17.6500	-16.509%	29	186	+75.071%
2026-02-25	21.1400	21.1400	21.1400	21.1400	+17.969%	1	159	+46.168%
2026-02-20	17.9100	17.9200	17.9100	17.9200	+5.412%	50	159	+72.433%
2026-02-17	17.0000	17.0000	17.0000	17.0000	-2.411%	1	109	+81.765%
2026-02-12	17.4200	17.4200	17.4200	17.4200	-15.845%	1	108	+77.382%
2026-02-10	20.7000	20.7000	20.7000	20.7000	-1.522%	1	108	+49.275%
2026-02-09	21.0200	21.0200	21.0200	21.0200	-11.008%	1	109	+47.003%
2026-02-06	23.6200	23.6200	23.6200	23.6200	+22.701%	5	108	+30.821%
2026-02-03	19.2500	19.2500	19.2500	19.2500	+6.061%	5	106	+60.519%
2026-02-02	18.1500	18.1500	18.1500	18.1500	+20.678%	2	107	+70.248%
2026-01-28	15.0400	15.0400	15.0400	15.0400	+21.781%	1	109	+105.452%
2026-01-21	12.3300	12.3500	12.3300	12.3500	-3.516%	2	109	+150.202%
2026-01-20	13.6800	13.6800	12.8000	12.8000	-15.679%	21	107	+141.406%
2026-01-16	15.1800	15.1800	15.1800	15.1800	-6.296%	5	117	+103.557%
2026-01-15	16.2000	16.2000	16.2000	16.2000	-4.425%	2	117	+90.741%
2026-01-12	16.9500	16.9500	16.9500	16.9500	+2.417%	1	119	+82.301%
2026-01-09	15.9200	16.5500	15.9200	16.5500	+5.079%	22	118	+86.707%
2026-01-08	15.7500	15.7500	15.7500	15.7500	-7.353%	1	100	+96.190%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-13.132%	1	99	+81.765%
2026-01-05	19.5700	19.5700	19.5700	19.5700	-3.262%	1	98	+57.895%
2026-01-02	20.1500	20.2300	20.1500	20.2300	-3.529%	20	98	+52.743%
2025-12-30	21.0700	21.0700	20.9700	20.9700	-2.192%	2	108	+47.353%
2025-12-29	21.4400	21.4400	21.4400	21.4400	-4.072%	4	109	+44.123%
2025-12-17	22.3500	22.3500	22.3500	22.3500	-1.974%	16	109	+38.255%
2025-12-16	22.8000	22.8000	22.8000	22.8000	-1.213%	16	94	+35.526%
2025-12-15	23.0800	23.0800	23.0800	23.0800	-8.048%	3	96	+33.882%
2025-12-12	25.1000	25.1000	25.1000	25.1000	+2.617%	1	99	+23.108%
2025-12-11	24.4600	24.4600	24.4600	24.4600	-4.304%	4	99	+26.329%
2025-12-09	25.5600	25.5600	25.5600	25.5600	+0.828%	3	99	+20.892%
2025-12-08	25.3900	25.6200	25.2500	25.3500	-15.415%	71	96	+21.893%
2025-12-02	29.9500	29.9700	29.9500	29.9700	+10.795%	3	70	+3.103%
2025-11-25	27.0500	27.0500	27.0500	27.0500	+4.926%	1	69	+14.233%
2025-11-24	25.7800	25.7800	25.7800	25.7800	+6.749%	1	69	+19.860%
2025-11-21	24.1500	24.1500	24.1500	24.1500	+3.426%	1	69	+27.950%
2025-11-20	23.3500	23.3500	23.3500	23.3500	-2.096%	1	69	+32.334%
2025-11-19	23.7300	23.8500	23.7300	23.8500	+2.537%	2	69	+29.560%
2025-11-18	23.0500	23.2600	23.0500	23.2600	-10.019%	4	68	+32.846%
2025-11-13	25.8500	25.8500	25.8500	25.8500	+3.194%	20	66	+19.536%
2025-11-11	24.8600	25.0500	24.8600	25.0500	+9.198%	2	79	+23.353%
2025-11-10	24.0500	24.0500	22.9400	22.9400	-2.383%	5	79	+34.699%
2025-11-07	23.5000	23.5000	23.5000	23.5000	+4.444%	1	76	+31.489%
2025-11-03	22.5000	22.5000	22.5000	22.5000	-3.928%	1	78	+37.333%
2025-10-30	22.5500	23.5000	22.5500	23.4200	+6.941%	32	78	+31.939%
2025-10-28	21.6000	21.9000	21.6000	21.9000	+6.829%	5	70	+41.096%
2025-10-27	20.5000	20.5000	20.5000	20.5000	+3.797%	1	74	+50.732%
2025-10-24	19.4000	19.7500	19.4000	19.7500	-2.276%	3	74	+56.456%
2025-10-21	20.1500	20.4500	20.0000	20.2100	+2.745%	27	73	+52.895%
2025-10-20	19.7200	19.8900	19.5000	19.6700	+25.287%	4	91	+57.092%
2025-10-17	15.4500	15.9500	15.4500	15.7000	+7.534%	10	90	+96.815%
2025-10-16	14.3600	14.6000	14.3600	14.6000	-2.926%	4	83	+111.644%
2025-10-15	15.1200	15.2500	14.6100	15.0400	+2.943%	10	83	+105.452%
2025-10-13	13.8200	14.6100	13.8200	14.6100	-11.775%	6	83	+111.499%
2025-10-08	16.5100	16.6600	16.5100	16.5600	-0.421%	4	85	+86.594%
2025-10-06	16.1800	16.6300	16.1800	16.6300	-0.657%	3	85	+85.809%
2025-10-03	16.9500	16.9500	16.5100	16.7400	+0.722%	3	86	+84.588%
2025-10-02	16.6200	16.6200	16.6200	16.6200	+0.666%	1	86	+85.921%
2025-10-01	16.5100	16.5100	16.5100	16.5100	+2.866%	2	87	+87.159%
2025-09-30	15.9600	16.1200	15.9600	16.0500	+4.221%	9	85	+92.523%
2025-09-22	14.8000	15.4000	14.8000	15.4000	+32.189%	23	85	+100.649%
2025-09-19	11.6500	11.6500	11.6500	11.6500	+10.952%	1	64	+165.236%
2025-09-18	10.4500	10.5000	10.4500	10.5000	-2.144%	24	64	+194.286%
2025-09-16	10.7300	10.7300	10.7300	10.7300	+34.125%	3	41	+187.978%
2025-09-10	8.4500	8.4500	7.8500	8.0000	-11.602%	6	44	+286.250%
2025-09-09	9.5600	9.5600	9.0500	9.0500	-8.586%	2	42	+241.436%
2025-09-08	10.1000	10.1000	9.8400	9.9000	-6.161%	3	42	+212.121%
2025-09-05	10.5500	10.5500	10.5500	10.5500	+0.476%	1	40	+192.891%
2025-09-04	10.5000	10.5000	10.5000	10.5000	+5.528%	1	39	+194.286%
2025-09-03	9.9500	9.9500	9.9500	9.9500	+8.152%	1	39	+210.553%
2025-08-29	9.2000	9.2000	9.2000	9.2000	+8.876%	1	39	+235.870%
2025-08-26	8.4500	8.4500	8.4500	8.4500	-3.429%	3	39	+265.680%
2025-08-20	8.7500	8.7500	8.7500	8.7500	-8.377%	2	36	+253.143%
2025-08-18	9.7000	9.7000	9.5500	9.5500	-3.046%	3	38	+223.560%
2025-08-13	9.8500	9.8500	9.8500	9.8500	+7.065%	1	35	+213.706%
2025-08-08	8.2500	9.2000	8.2500	9.2000	+21.053%	7	34	+235.870%
2025-08-07	7.3000	7.6000	7.3000	7.6000	+15.152%	6	28	+306.579%
2025-08-06	6.6000	6.6000	6.6000	6.6000	+24.528%	5	22	+368.182%
2025-08-04	5.1000	5.3000	5.1000	5.3000	-8.621%	6	17	+483.019%
2025-07-30	5.8000	5.8000	5.8000	5.8000	-10.769%	1	15	+432.759%
2025-07-28	6.5000	6.5000	6.5000	6.5000	-2.695%	10	15	+375.385%
2025-07-25	6.6800	6.6800	6.6800	6.6800	+0.754%	1	22	+362.575%
2025-07-15	6.9500	6.9500	6.6300	6.6300	+3.594%	11	22	+366.063%
2025-07-14	6.4000	6.4000	6.4000	6.4000	-10.112%	1	13	+382.813%
2025-07-09	7.1200	7.1200	7.1200	7.1200	+19.664%	1	13	+333.989%
2025-06-30	5.7800	5.9500	5.7300	5.9500	+3.839%	8	13	+419.328%
2025-06-26	5.7000	5.7300	5.7000	5.7300	-8.903%	2	14	+439.267%
2025-06-13	6.2900	6.2900	6.2900	6.2900	-4.697%	2	13	+391.256%
2025-06-11	6.8000	6.8000	6.6000	6.6000	-6.383%	3	13	+368.182%
2025-06-06	7.0500	7.0500	7.0500	7.0500	-0.704%	2	12	+338.298%
2025-06-04	7.2500	7.2500	7.1000	7.1000	+3.198%	2	10	+335.211%
2025-06-02	6.8800	6.8800	6.8800	6.8800	-2.411%	1	10	+349.128%
2025-05-28	6.9900	7.0500	6.9900	7.0500	+5.224%	5	10	+338.298%
2025-05-02	6.7000	6.7000	6.7000	6.7000	-3.597%	2	8	+361.194%
2025-04-04	6.9500	6.9500	6.9500	6.9500	-13.772%	8	8	+344.604%
2025-04-03	8.0600	8.0600	8.0600	8.0600	-29.913%	1	9	+283.375%
2025-04-02	11.5000	11.5000	11.5000	11.5000	+10.048%	3	8	+168.696%
2025-03-28	10.4500	10.4500	10.4500	10.4500	0.000%	8	5	+195.694%
2025-03-18	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	+195.694%