Dark

AAPL20271217C360
AAPL Dec 17 2027 360.00 Call (AAPL271217C00360000)
option OPRA

EOD

Aug 14, 2026

26.00+3.421%(+0.86)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.6400	26.0000	25.6400	26.0000	+3.421%	151	1,041	0.000%
2026-08-13	24.4500	25.7500	24.4500	25.1400	+4.532%	67	899	+3.421%
2026-08-12	24.9500	24.9500	23.7400	24.0500	-5.686%	9	858	+8.108%
2026-08-11	26.6600	26.8000	25.2500	25.5000	-6.250%	78	858	+1.961%
2026-08-10	27.6500	27.6500	26.5000	27.2000	-8.969%	29	827	-4.412%
2026-08-07	29.8500	30.6000	29.8500	29.8800	-2.987%	106	818	-12.985%
2026-08-06	29.9900	30.8000	29.9900	30.8000	+4.584%	17	809	-15.584%
2026-08-05	28.3000	29.5500	28.1600	29.4500	+1.833%	235	813	-11.715%
2026-08-04	26.9000	28.9200	26.9000	28.9200	+3.693%	56	772	-10.097%
2026-08-03	27.0400	27.8900	26.9500	27.8900	+3.258%	17	745	-6.777%
2026-07-31	26.7400	27.1500	24.8400	27.0100	-33.391%	143	754	-3.739%
2026-07-30	40.3000	40.8000	39.9000	40.5500	-11.944%	23	795	-35.882%
2026-07-29	47.9400	47.9400	45.9500	46.0500	-0.989%	4	791	-43.540%
2026-07-28	46.2300	46.5100	45.7500	46.5100	+4.918%	19	793	-44.098%
2026-07-27	45.0000	45.0000	44.0500	44.3300	+4.799%	4	787	-41.349%
2026-07-24	39.6300	42.3000	39.6300	42.3000	+18.156%	27	784	-38.534%
2026-07-23	35.8000	35.8000	35.8000	35.8000	-3.712%	1	770	-27.374%
2026-07-22	37.3800	37.3800	37.1800	37.1800	-4.789%	36	771	-30.070%
2026-07-21	37.2000	39.9200	37.2000	39.0500	-3.960%	17	739	-33.419%
2026-07-20	40.6600	40.6600	40.6600	40.6600	-1.977%	2	736	-36.055%
2026-07-17	42.5000	42.5000	41.4700	41.4800	-2.400%	35	734	-37.319%
2026-07-16	39.9100	42.5000	39.9100	42.5000	+10.504%	21	734	-38.824%
2026-07-15	37.1500	38.5000	36.8800	38.4600	+16.545%	110	727	-32.397%
2026-07-13	36.0500	36.0500	32.5600	33.0000	+4.662%	14	693	-21.212%
2026-07-10	30.9500	31.5300	30.9500	31.5300	-2.985%	3	696	-17.539%
2026-07-09	30.5000	32.5000	30.5000	32.5000	+4.000%	505	696	-20.000%
2026-07-08	31.0000	31.2500	31.0000	31.2500	+0.969%	4	914	-16.800%
2026-07-06	30.2700	30.9500	30.2700	30.9500	+6.687%	17	911	-15.994%
2026-07-02	29.0100	29.0100	29.0100	29.0100	+27.797%	1	896	-10.376%
2026-07-01	21.7400	23.4500	21.7400	22.7000	+14.070%	530	895	+14.537%
2026-06-30	19.9000	19.9000	19.9000	19.9000	+10.556%	1	637	+30.653%
2026-06-29	18.0000	18.0000	18.0000	18.0000	+10.024%	1	637	+44.444%
2026-06-25	18.5000	19.1000	16.3600	16.3600	-33.306%	29	638	+58.924%
2026-06-23	24.5300	24.5300	24.5300	24.5300	-0.648%	1	639	+5.993%
2026-06-18	24.6900	24.6900	24.6900	24.6900	+2.789%	1	639	+5.306%
2026-06-17	25.1800	25.1800	24.0200	24.0200	-4.112%	17	639	+8.243%
2026-06-16	23.7600	25.0500	23.7600	25.0500	+16.838%	15	638	+3.792%
2026-06-12	23.8000	23.8000	21.4300	21.4400	-7.586%	23	638	+21.269%
2026-06-11	23.1700	23.2000	23.1700	23.2000	+1.754%	6	618	+12.069%
2026-06-10	21.4300	22.8000	21.4300	22.8000	+6.792%	41	613	+14.035%
2026-06-09	22.4700	22.4700	21.3500	21.3500	-19.586%	551	612	+21.780%
2026-06-08	32.1600	32.1600	26.5500	26.5500	-13.799%	29	1,158	-2.072%
2026-06-05	31.7000	31.7000	30.8000	30.8000	+1.483%	17	1,137	-15.584%
2026-06-04	30.5000	30.6500	30.3500	30.3500	-5.745%	28	1,130	-14.333%
2026-06-03	32.2000	32.2000	32.2000	32.2000	+1.258%	10	1,130	-19.255%
2026-06-02	28.5700	31.8000	28.5700	31.8000	+15.974%	17	1,130	-18.239%
2026-06-01	27.4200	27.4200	27.4200	27.4200	-8.079%	10	1,113	-5.179%
2026-05-28	29.8300	29.8300	29.8300	29.8300	+2.862%	1	1,118	-12.839%
2026-05-27	30.6000	31.0000	29.0000	29.0000	-0.922%	35	1,117	-10.345%
2026-05-26	29.2700	29.2700	29.2700	29.2700	+1.001%	10	1,112	-11.172%
2026-05-22	28.8200	29.5800	28.7800	28.9800	+6.154%	585	584	-10.283%
2026-05-21	26.6000	27.3000	26.6000	27.3000	+5.609%	3	584	-4.762%
2026-05-20	25.8500	25.8500	25.8500	25.8500	+7.933%	6	584	+0.580%
2026-05-18	22.8500	23.9500	22.8500	23.9500	-8.866%	52	543	+8.559%
2026-05-15	25.3800	26.9000	25.3800	26.2800	+4.452%	114	543	-1.065%
2026-05-14	25.0000	25.7000	25.0000	25.1600	-3.305%	35	515	+3.339%
2026-05-13	23.3400	26.0200	23.3400	26.0200	+9.144%	49	440	-0.077%
2026-05-12	23.8400	23.8400	23.8400	23.8400	+8.118%	4	440	+9.060%
2026-05-07	21.9500	22.0500	21.9500	22.0500	+35.860%	4	440	+17.914%
2026-04-30	16.0000	16.2300	15.9500	16.2300	+1.185%	11	440	+60.197%
2026-04-22	16.1300	16.1300	16.0400	16.0400	+32.125%	20	431	+62.095%
2026-04-14	12.1400	12.1400	12.1400	12.1400	-4.560%	1	426	+114.168%
2026-04-09	12.7200	12.7200	12.7200	12.7200	-9.466%	55	427	+104.403%
2026-04-06	14.0500	14.0500	14.0500	14.0500	+31.925%	1	399	+85.053%
2026-03-30	10.6500	10.6500	10.6500	10.6500	-8.584%	3	398	+144.131%
2026-03-24	11.6500	11.6500	11.6500	11.6500	+6.102%	2	398	+123.176%
2026-03-23	11.0000	11.0000	10.9800	10.9800	0.000%	2	396	+136.794%
2026-03-20	10.9800	10.9800	10.9800	10.9800	-8.117%	10	396	+136.794%
2026-03-16	11.9500	11.9500	11.9500	11.9500	-7.004%	15	401	+117.573%
2026-03-12	12.8500	12.8500	12.8500	12.8500	+0.784%	1	401	+102.335%
2026-03-09	12.7500	12.7500	12.7500	12.7500	-2.672%	1	400	+103.922%
2026-03-05	13.1000	13.1000	13.1000	13.1000	-11.186%	2	415	+98.473%
2026-03-02	14.5500	14.7500	14.5500	14.7500	-10.443%	17	417	+76.271%
2026-02-27	16.4700	16.4700	16.4700	16.4700	-4.908%	4	434	+57.863%
2026-02-26	17.3200	17.3200	17.3200	17.3200	+19.038%	4	438	+50.115%
2026-02-19	14.5500	14.5500	14.5500	14.5500	-3.000%	15	438	+78.694%
2026-02-17	14.4400	15.0000	14.4400	15.0000	+4.603%	4	438	+73.333%
2026-02-12	14.3000	14.3400	14.3000	14.3400	-17.349%	51	434	+81.311%
2026-02-10	17.3500	17.3500	17.3500	17.3500	-9.067%	1	434	+49.856%
2026-02-06	19.0800	19.0800	19.0800	19.0800	+5.240%	1	435	+36.268%
2026-02-04	18.5500	18.5500	18.1300	18.1300	+11.776%	20	435	+43.409%
2026-02-03	15.8000	16.2200	15.8000	16.2200	+41.043%	5	427	+60.296%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-16.968%	1	428	+126.087%
2026-01-27	13.8500	13.8500	13.8500	13.8500	+16.681%	1	428	+87.726%
2026-01-26	11.8600	11.8700	11.8600	11.8700	+15.805%	3	429	+119.040%
2026-01-23	10.2000	10.2500	10.2000	10.2500	-5.530%	31	429	+153.659%
2026-01-22	10.6000	10.8500	10.6000	10.8500	+2.844%	9	430	+139.631%
2026-01-20	10.5500	10.5500	10.5500	10.5500	-23.827%	10	422	+146.445%
2026-01-12	13.6200	13.8500	13.6200	13.8500	+6.049%	4	422	+87.726%
2026-01-08	13.0600	13.0600	13.0600	13.0600	-4.672%	1	425	+99.081%
2026-01-07	13.7000	13.7000	13.7000	13.7000	-3.521%	3	426	+89.781%
2026-01-06	14.2000	14.2000	14.2000	14.2000	-14.044%	1	426	+83.099%
2026-01-02	16.5200	16.5200	16.5200	16.5200	-14.845%	14	427	+57.385%
2025-12-15	19.5700	19.5700	19.4000	19.4000	-23.922%	16	441	+34.021%
2025-12-02	25.5000	25.5000	25.5000	25.5000	+21.140%	1	425	+1.961%
2025-11-24	21.0500	21.0500	21.0500	21.0500	+2.433%	1	425	+23.515%
2025-11-21	20.4000	20.5500	20.4000	20.5500	+4.262%	2	425	+26.521%
2025-11-20	19.7100	19.7100	19.7100	19.7100	-2.184%	1	424	+31.913%
2025-11-19	18.9000	20.3100	18.9000	20.1500	+3.333%	13	424	+29.032%
2025-11-18	19.4000	19.5000	19.4000	19.5000	-3.799%	2	425	+33.333%
2025-11-17	20.2700	20.2700	20.2700	20.2700	-8.073%	40	426	+28.268%
2025-11-14	22.0500	22.0500	22.0500	22.0500	+13.953%	1	426	+17.914%
2025-11-10	19.5500	19.6500	19.3500	19.3500	0.000%	4	426	+34.367%
2025-11-07	19.3500	19.3500	19.3500	19.3500	-3.250%	50	426	+34.367%
2025-11-06	20.0000	20.0000	20.0000	20.0000	+6.101%	2	376	+30.000%
2025-11-05	18.8500	18.8500	18.8500	18.8500	+1.453%	20	376	+37.931%
2025-11-03	18.5800	18.5800	18.5800	18.5800	-1.953%	2	376	+39.935%
2025-10-31	18.9500	18.9500	18.9500	18.9500	-3.905%	12	376	+37.203%
2025-10-30	18.8500	19.7600	18.8500	19.7200	+3.571%	4	376	+31.846%
2025-10-29	19.0400	19.0400	19.0400	19.0400	+3.478%	1	375	+36.555%
2025-10-28	18.2000	18.4000	18.2000	18.4000	+1.099%	2	375	+41.304%
2025-10-27	16.6100	18.2000	16.6100	18.2000	+17.419%	4	374	+42.857%
2025-10-23	15.5000	15.5000	15.5000	15.5000	+1.573%	1	374	+67.742%
2025-10-22	15.1900	15.2600	15.1900	15.2600	-9.544%	2	374	+70.380%
2025-10-21	16.6700	16.8700	16.6300	16.8700	+1.321%	6	375	+54.120%
2025-10-20	14.7000	16.6500	14.7000	16.6500	+28.077%	22	376	+56.156%
2025-10-17	12.7500	13.0500	12.7500	13.0000	+13.043%	9	375	+100.000%
2025-10-16	11.5000	11.5000	11.5000	11.5000	-7.183%	1	371	+126.087%
2025-10-15	12.2500	12.3900	12.2500	12.3900	+6.810%	2	371	+109.847%
2025-10-14	11.3700	11.6000	11.3700	11.6000	-2.929%	2	371	+124.138%
2025-10-13	11.7600	12.0400	11.7600	11.9500	+1.616%	14	371	+117.573%
2025-10-10	11.9100	11.9100	11.7600	11.7600	-9.049%	2	371	+121.088%
2025-10-09	12.9300	12.9300	12.9300	12.9300	-5.758%	1	370	+101.083%
2025-10-06	13.8800	14.0400	13.5000	13.7200	+0.513%	18	370	+89.504%
2025-10-03	13.9100	14.0100	13.6500	13.6500	+1.563%	20	379	+90.476%
2025-10-01	13.2500	13.4400	13.2500	13.4400	+4.591%	2	393	+93.452%
2025-09-30	13.0500	13.0500	12.8500	12.8500	-1.908%	4	393	+102.335%
2025-09-29	13.1000	13.1000	13.1000	13.1000	-4.727%	4	394	+98.473%
2025-09-26	13.7000	13.7500	13.7000	13.7500	-0.434%	2	390	+89.091%
2025-09-25	12.8100	13.9100	12.8100	13.8100	+3.991%	4	389	+88.269%
2025-09-23	13.7000	13.7000	13.2000	13.2800	+1.374%	5	392	+95.783%
2025-09-22	11.8500	13.5900	11.8400	13.1000	+26.938%	122	390	+98.473%
2025-09-19	10.1000	10.4000	10.1000	10.3200	+20.702%	129	467	+151.938%
2025-09-18	8.3400	8.5500	8.3400	8.5500	-1.950%	36	386	+204.094%
2025-09-16	8.7200	8.7200	8.7200	8.7200	+15.497%	5	351	+198.165%
2025-09-12	7.5500	7.5500	7.5500	7.5500	+17.601%	11	346	+244.371%
2025-09-11	6.6300	6.6300	6.4200	6.4200	+5.246%	5	335	+304.984%
2025-09-10	6.5000	7.4300	6.1000	6.1000	-20.676%	18	335	+326.230%
2025-09-09	7.6900	7.6900	7.6900	7.6900	-6.901%	5	351	+238.101%
2025-09-05	8.5000	8.5000	8.2600	8.2600	+1.975%	11	351	+214.770%
2025-09-03	7.9500	8.1000	7.9500	8.1000	+9.164%	13	352	+220.988%
2025-08-28	7.2600	7.4200	7.2600	7.4200	+3.776%	4	353	+250.404%
2025-08-27	7.1000	7.1500	7.1000	7.1500	+3.623%	4	351	+263.636%
2025-08-26	6.2200	6.9000	6.2200	6.9000	+3.293%	8	351	+276.812%
2025-08-25	7.0000	7.0000	6.6700	6.6800	-0.447%	7	346	+289.222%
2025-08-22	6.7600	6.7600	6.7100	6.7100	+2.443%	3	344	+287.481%
2025-08-21	6.5500	6.5500	6.5500	6.5500	-2.530%	1	346	+296.947%
2025-08-20	6.8700	6.8700	6.7000	6.7200	-9.189%	13	346	+286.905%
2025-08-19	7.3500	7.4000	7.3500	7.4000	-1.987%	6	344	+251.351%
2025-08-18	7.5500	7.5500	7.5500	7.5500	-1.948%	5	338	+244.371%
2025-08-15	7.6500	7.7000	7.5500	7.7000	-2.655%	8	333	+237.662%
2025-08-14	7.8200	7.9100	7.8200	7.9100	-4.353%	6	328	+228.698%
2025-08-13	8.0000	8.5500	8.0000	8.2700	+8.816%	19	324	+214.389%
2025-08-12	7.6000	7.6000	7.6000	7.6000	+2.013%	1	308	+242.105%
2025-08-11	7.0500	7.4500	7.0500	7.4500	-1.974%	18	308	+248.993%
2025-08-08	6.5500	7.8500	6.5500	7.6000	+22.581%	42	322	+242.105%
2025-08-07	5.8200	6.2000	5.8200	6.2000	+20.388%	7	307	+319.355%
2025-08-06	4.2500	5.3500	4.2500	5.1500	+30.380%	104	305	+404.854%
2025-08-01	4.0500	4.0500	3.9500	3.9500	-15.957%	34	257	+558.228%
2025-07-31	4.6500	4.8000	4.6500	4.7000	+1.512%	30	223	+453.191%
2025-07-30	4.6300	4.6300	4.6300	4.6300	-17.321%	1	218	+461.555%
2025-07-22	5.6000	5.6000	5.6000	5.6000	-3.448%	15	217	+364.286%
2025-07-08	5.8000	5.8000	5.8000	5.8000	-1.024%	10	217	+348.276%
2025-07-07	5.8600	5.8600	5.8600	5.8600	-5.636%	3	207	+343.686%
2025-07-02	6.2000	6.2100	6.2000	6.2100	+34.707%	13	207	+318.680%
2025-06-30	4.6100	4.6100	4.6100	4.6100	+1.319%	15	194	+463.991%
2025-06-26	4.6700	4.6700	4.5500	4.5500	-9.000%	17	179	+471.429%
2025-06-23	5.0000	5.0000	5.0000	5.0000	+1.420%	1	162	+420.000%
2025-06-20	4.9300	4.9300	4.9300	4.9300	-10.364%	2	161	+427.383%
2025-06-11	5.5000	5.5200	5.5000	5.5000	-6.780%	82	161	+372.727%
2025-06-10	5.9000	5.9000	5.9000	5.9000	+4.982%	1	120	+340.678%
2025-06-09	5.6200	5.6200	5.6200	5.6200	-5.546%	1	120	+362.633%
2025-06-04	5.9500	5.9500	5.9500	5.9500	+2.941%	1	120	+336.975%
2025-06-03	5.7800	5.7800	5.7800	5.7800	+1.404%	1	120	+349.827%
2025-05-27	5.7700	5.7700	5.7000	5.7000	+4.587%	2	120	+356.140%
2025-05-23	5.6000	5.6000	5.3100	5.4500	-9.167%	10	122	+377.064%
2025-05-21	6.0000	6.0000	6.0000	6.0000	-13.043%	1	122	+333.333%
2025-05-15	6.9000	6.9000	6.9000	6.9000	-2.817%	1	122	+276.812%
2025-05-14	7.1000	7.1000	7.1000	7.1000	+10.592%	2	122	+266.197%
2025-05-12	6.7500	6.7500	6.3700	6.4200	+23.462%	5	122	+304.984%
2025-05-06	5.1000	5.2000	5.1000	5.2000	+1.961%	24	122	+400.000%
2025-05-02	5.1000	5.1000	5.1000	5.1000	-25.000%	16	146	+409.804%
2025-05-01	6.8000	6.8000	6.8000	6.8000	+12.026%	8	154	+282.353%
2025-04-28	6.0700	6.0700	6.0700	6.0700	-0.492%	1	146	+328.336%
2025-04-24	6.1000	6.1000	6.1000	6.1000	+3.041%	1	146	+326.230%
2025-04-23	6.2200	6.2300	5.7000	5.9200	+6.093%	14	146	+339.189%
2025-04-22	5.3900	5.5800	5.3900	5.5800	+21.304%	2	145	+365.950%
2025-04-21	4.8500	4.8500	4.4400	4.6000	-13.371%	73	145	+465.217%
2025-04-17	4.9700	5.3100	4.9700	5.3100	+10.625%	26	140	+389.642%
2025-04-16	5.2600	5.3500	4.8000	4.8000	-20.530%	67	140	+441.667%
2025-04-15	6.0900	6.2200	5.7400	6.0400	+13.962%	180	117	+330.464%
2025-04-09	5.3000	5.3000	5.3000	5.3000	+36.951%	2	28	+390.566%
2025-04-07	3.8700	3.8700	3.8700	3.8700	-25.577%	2	27	+571.835%
2025-04-04	5.5000	5.7300	5.2000	5.2000	-16.800%	6	29	+400.000%
2025-04-03	6.0000	6.2500	6.0000	6.2500	-33.155%	3	28	+316.000%
2025-03-31	9.3500	9.3500	9.3500	9.3500	+10.000%	1	27	+178.075%
2025-03-28	8.5000	8.5000	8.5000	8.5000	-6.798%	2	26	+205.882%
2025-03-26	9.1200	9.1200	9.1200	9.1200	+14.429%	1	27	+185.088%
2025-03-19	7.9700	7.9700	7.9700	7.9700	+9.931%	1	26	+226.223%
2025-03-18	7.5500	7.5500	7.2500	7.2500	-5.476%	2	26	+258.621%
2025-03-17	7.3100	7.6700	7.3100	7.6700	0.000%	24	24	+238.983%