Dark

AAPL20271217C370
AAPL Dec 17 2027 370.00 Call (AAPL271217C00370000)
option OPRA

EOD

Aug 14, 2026

23.20+4.270%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.1500	23.2000	23.1500	23.2000	+4.270%	2	1,120	0.000%
2026-08-13	22.7500	22.7500	22.0500	22.2500	+4.215%	16	1,119	+4.270%
2026-08-12	21.7000	21.7000	21.3500	21.3500	-5.111%	2	1,118	+8.665%
2026-08-11	23.4000	23.6000	22.5000	22.5000	-7.216%	44	1,116	+3.111%
2026-08-10	24.6000	24.6000	23.6000	24.2500	-10.019%	49	1,108	-4.330%
2026-08-07	26.6500	26.9500	26.6500	26.9500	+2.277%	12	1,100	-13.915%
2026-08-05	24.6500	26.3500	24.6500	26.3500	+6.897%	16	1,100	-11.954%
2026-08-04	23.4000	24.6500	23.4000	24.6500	+7.642%	73	1,097	-5.882%
2026-08-03	22.9000	22.9000	22.9000	22.9000	-3.782%	1	1,107	+1.310%
2026-07-31	23.7000	23.8000	22.0000	23.8000	-36.313%	33	1,106	-2.521%
2026-07-30	36.0000	37.3700	36.0000	37.3700	-12.359%	6	1,104	-37.918%
2026-07-29	44.0500	44.0500	42.6400	42.6400	+2.377%	3	1,098	-45.591%
2026-07-28	41.6500	41.6500	41.6500	41.6500	+2.941%	6	1,097	-44.298%
2026-07-27	40.0700	40.4600	40.0700	40.4600	+5.228%	2	1,091	-42.659%
2026-07-24	35.0100	38.4500	35.0100	38.4500	+19.969%	3	1,091	-39.662%
2026-07-23	31.9500	32.0500	31.9500	32.0500	-9.540%	2	1,088	-27.613%
2026-07-21	35.7800	35.7800	35.4300	35.4300	-0.422%	14	1,088	-34.519%
2026-07-20	35.5800	35.5800	35.5800	35.5800	-0.891%	3	1,101	-34.795%
2026-07-17	35.9000	35.9000	35.9000	35.9000	-2.999%	1	1,103	-35.376%
2026-07-16	36.4800	38.2600	36.1600	37.0100	+6.228%	19	1,102	-37.314%
2026-07-15	31.7300	34.8900	31.2000	34.8400	+20.138%	52	1,093	-33.410%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+7.011%	1	1,126	-20.000%
2026-07-07	27.5500	27.5500	27.1000	27.1000	-1.455%	10	1,126	-14.391%
2026-07-06	26.9700	27.5000	26.9700	27.5000	+40.521%	2	1,116	-15.636%
2026-07-01	19.5700	19.5700	19.5700	19.5700	+33.949%	1	1,116	+18.549%
2026-06-26	15.0000	15.0000	14.6100	14.6100	-0.409%	2	1,115	+58.795%
2026-06-25	15.4500	15.7200	14.3200	14.6700	-28.786%	48	1,115	+58.146%
2026-06-23	20.5500	20.6000	20.5500	20.6000	-6.150%	40	1,111	+12.621%
2026-06-17	22.3000	22.3000	21.8500	21.9500	-0.454%	66	1,111	+5.695%
2026-06-16	21.2000	22.0500	21.2000	22.0500	+11.139%	8	1,110	+5.215%
2026-06-15	19.8400	19.8400	19.8400	19.8400	-0.551%	1	1,110	+16.935%
2026-06-12	19.9500	19.9500	19.9500	19.9500	-1.481%	2	1,109	+16.291%
2026-06-10	19.7500	20.4000	19.7500	20.2500	-0.978%	5	1,108	+14.568%
2026-06-09	20.4500	20.4500	20.4500	20.4500	-26.964%	2	1,107	+13.447%
2026-06-08	27.6500	28.0000	27.6500	28.0000	+1.120%	2	1,109	-17.143%
2026-06-05	27.6900	27.6900	27.6900	27.6900	+1.058%	1	1,107	-16.215%
2026-06-04	26.8900	27.4000	26.8900	27.4000	+1.670%	70	1,106	-15.328%
2026-06-03	26.9500	26.9500	26.9500	26.9500	-5.106%	1	1,038	-13.915%
2026-06-02	27.5500	28.6000	27.3000	28.4000	+11.155%	19	1,038	-18.310%
2026-06-01	25.5500	25.5500	25.5500	25.5500	-2.852%	1	1,028	-9.198%
2026-05-28	25.9000	26.3000	25.9000	26.3000	+0.728%	51	1,028	-11.787%
2026-05-27	25.4500	27.2500	25.4500	26.1100	+2.714%	296	977	-11.145%
2026-05-26	25.9500	25.9500	25.4200	25.4200	0.000%	72	735	-8.733%
2026-05-22	26.0500	26.1000	25.4200	25.4200	+10.666%	61	619	-8.733%
2026-05-20	22.9500	22.9700	22.8800	22.9700	+7.387%	59	619	+1.001%
2026-05-19	21.3500	21.4000	21.3500	21.3900	-6.594%	22	616	+8.462%
2026-05-15	22.3000	23.4000	22.2000	22.9000	+4.091%	84	616	+1.310%
2026-05-14	22.0000	22.0000	22.0000	22.0000	-5.376%	82	625	+5.455%
2026-05-13	22.0700	23.2500	22.0700	23.2500	+32.857%	13	568	-0.215%
2026-05-06	17.5000	17.5000	17.5000	17.5000	+10.759%	1	568	+32.571%
2026-05-05	15.8500	15.8500	15.8000	15.8000	-2.046%	6	568	+46.835%
2026-05-01	17.2500	17.3000	16.1300	16.1300	+15.132%	63	510	+43.831%
2026-04-30	13.9500	14.0100	13.9500	14.0100	+8.185%	301	510	+65.596%
2026-04-28	12.9500	12.9500	12.9500	12.9500	-8.026%	20	210	+79.151%
2026-04-22	14.0800	14.0800	14.0800	14.0800	+9.828%	1	210	+64.773%
2026-04-21	12.8200	12.8200	12.8200	12.8200	-11.890%	1	209	+80.967%
2026-04-20	14.5500	14.5500	14.5500	14.5500	+1.464%	10	209	+59.450%
2026-04-17	13.6500	14.3400	13.6500	14.3400	+36.571%	14	209	+61.785%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+1.254%	15	209	+120.952%
2026-04-13	10.3500	10.3700	10.3000	10.3700	-3.084%	91	209	+123.722%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-0.465%	25	183	+116.822%
2026-04-02	10.7500	10.7500	10.7500	10.7500	+2.674%	1	158	+115.814%
2026-04-01	10.5400	10.5500	9.1500	10.4700	-7.345%	92	158	+121.585%
2026-03-26	11.3000	11.3000	11.3000	11.3000	+9.179%	1	218	+105.310%
2026-03-25	10.3500	10.3500	10.3500	10.3500	+7.365%	1	218	+124.155%
2026-03-19	9.6400	9.6400	9.6400	9.6400	-14.539%	2	218	+140.664%
2026-03-09	11.2800	11.2800	11.2800	11.2800	-9.760%	1	218	+105.674%
2026-02-12	15.2000	15.2000	12.5000	12.5000	-17.219%	3	217	+85.600%
2026-02-09	15.1000	15.1000	15.1000	15.1000	-8.485%	6	217	+53.642%
2026-02-06	16.5000	16.5000	16.5000	16.5000	0.000%	10	218	+40.606%
2026-02-04	15.8500	16.5000	15.8500	16.5000	+19.565%	33	218	+40.606%
2026-02-03	13.8000	13.8000	13.8000	13.8000	+18.353%	4	206	+68.116%
2026-01-29	11.6600	11.6600	11.6600	11.6600	+6.484%	1	207	+98.971%
2026-01-28	10.9500	10.9500	10.9500	10.9500	-9.504%	1	207	+111.872%
2026-01-27	12.1000	12.1000	12.1000	12.1000	+17.021%	1	206	+91.736%
2026-01-26	10.3400	10.3400	10.3400	10.3400	-6.085%	3	206	+124.371%
2026-01-16	11.0100	11.0100	11.0100	11.0100	-0.811%	12	206	+110.718%
2026-01-14	11.1000	11.1000	11.1000	11.1000	+0.271%	15	206	+109.009%
2026-01-13	11.0700	11.0700	11.0700	11.0700	-9.633%	12	206	+109.575%
2026-01-12	12.1000	12.2500	12.1000	12.2500	+7.930%	2	206	+89.388%
2026-01-08	10.9000	11.3500	10.8900	11.3500	-8.468%	14	205	+104.405%
2026-01-07	12.1000	12.4000	12.1000	12.4000	-1.038%	2	204	+87.097%
2026-01-06	12.5000	12.5300	12.5000	12.5300	-16.744%	14	204	+85.156%
2026-01-02	15.1000	15.1000	15.0000	15.0500	-0.922%	28	217	+54.153%
2025-12-30	15.1900	15.1900	15.1900	15.1900	-4.765%	8	216	+52.732%
2025-12-26	15.9500	15.9500	15.9500	15.9500	-14.706%	1	216	+45.455%
2025-12-10	18.7000	18.7000	18.7000	18.7000	-4.592%	1	216	+24.064%
2025-12-05	19.6000	19.6000	19.6000	19.6000	-12.850%	1	216	+18.367%
2025-12-02	22.7200	22.7200	22.4900	22.4900	+9.440%	12	217	+3.157%
2025-12-01	20.5500	20.5500	20.5500	20.5500	+1.481%	1	219	+12.895%
2025-11-26	20.2500	20.2500	20.2500	20.2500	+8.463%	2	217	+14.568%
2025-11-21	18.4000	18.6700	18.4000	18.6700	-0.797%	2	217	+24.264%
2025-11-20	18.8200	18.8200	18.8200	18.8200	+8.161%	1	218	+23.273%
2025-11-18	17.2200	17.4000	17.2200	17.4000	-8.901%	2	218	+33.333%
2025-11-13	19.1000	19.1000	19.1000	19.1000	+0.845%	1	217	+21.466%
2025-11-11	18.9400	18.9400	18.9400	18.9400	+8.229%	1	217	+22.492%
2025-11-10	17.4500	17.5000	17.4500	17.5000	+6.383%	2	216	+32.571%
2025-11-07	16.6500	16.6500	16.4500	16.4500	-2.083%	2	216	+41.033%
2025-11-04	16.8000	16.8000	16.8000	16.8000	+0.478%	1	215	+38.095%
2025-11-03	16.7200	16.7200	16.7200	16.7200	-5.000%	2	212	+38.756%
2025-10-30	16.8000	17.6000	16.8000	17.6000	+5.579%	12	212	+31.818%
2025-10-28	16.6400	16.7300	16.6400	16.6700	+15.363%	3	212	+39.172%
2025-10-24	14.4100	14.4500	14.4100	14.4500	+7.515%	2	213	+60.554%
2025-10-22	13.4400	13.4400	13.4400	13.4400	-8.322%	2	214	+72.619%
2025-10-21	14.6700	14.9200	14.6000	14.6600	+42.054%	88	214	+58.254%
2025-10-16	10.3500	10.4900	10.3200	10.3200	-4.797%	3	175	+124.806%
2025-10-15	10.7200	10.8400	10.7200	10.8400	+5.756%	2	175	+114.022%
2025-10-14	10.1800	10.2700	10.0500	10.2500	-8.889%	4	175	+126.341%
2025-10-10	11.2500	11.2500	11.2500	11.2500	-1.747%	5	176	+106.222%
2025-10-09	11.3800	11.4500	11.2900	11.4500	-3.620%	27	176	+102.620%
2025-10-06	11.6800	11.8800	11.6800	11.8800	-0.752%	2	192	+95.286%
2025-10-03	11.9700	11.9700	11.9700	11.9700	-1.074%	3	192	+93.818%
2025-10-02	12.1000	12.1000	12.1000	12.1000	+2.369%	2	192	+91.736%
2025-10-01	11.6200	11.8200	11.6200	11.8200	+5.536%	3	191	+96.277%
2025-09-30	11.2000	11.2000	11.2000	11.2000	-8.197%	15	190	+107.143%
2025-09-26	12.2000	12.2000	12.2000	12.2000	+3.390%	1	190	+90.164%
2025-09-22	11.9700	11.9700	11.7700	11.8000	+31.991%	25	191	+96.610%
2025-09-19	7.8600	8.9400	7.8600	8.9400	+21.138%	4	190	+159.508%
2025-09-18	7.3800	7.3800	7.3800	7.3800	-0.673%	2	187	+214.363%
2025-09-17	7.5500	7.5500	7.4300	7.4300	+0.270%	5	185	+212.248%
2025-09-16	7.7500	7.8000	7.3900	7.4100	+5.857%	13	183	+213.090%
2025-09-15	7.0200	7.0200	7.0000	7.0000	+30.112%	11	186	+231.429%
2025-09-10	6.0500	6.0500	5.3800	5.3800	-23.143%	5	176	+331.227%
2025-09-03	6.8500	7.0500	6.8500	7.0000	+17.647%	19	176	+231.429%
2025-08-25	5.9500	5.9500	5.9500	5.9500	+1.709%	1	159	+289.916%
2025-08-20	5.7700	5.8500	5.7700	5.8500	-8.307%	5	158	+296.581%
2025-08-19	6.4000	6.4000	6.3800	6.3800	-3.040%	105	154	+263.636%
2025-08-18	6.5700	6.5800	6.5700	6.5800	-6.000%	10	151	+252.584%
2025-08-14	7.0000	7.0000	7.0000	7.0000	+6.061%	2	146	+231.429%
2025-08-08	6.6000	6.6000	6.6000	6.6000	+23.364%	1	146	+251.515%
2025-08-07	5.3500	5.3500	5.3500	5.3500	+29.854%	3	146	+333.645%
2025-08-06	4.1200	4.1200	4.1200	4.1200	+19.420%	1	149	+463.107%
2025-08-05	3.4500	3.4500	3.4500	3.4500	-15.854%	100	149	+572.464%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-18.000%	1	109	+465.854%
2025-07-21	5.0000	5.0000	5.0000	5.0000	+5.263%	1	108	+364.000%
2025-07-11	4.7500	4.7500	4.7500	4.7500	-5.941%	1	107	+388.421%
2025-07-10	5.0500	5.0500	5.0500	5.0500	-0.980%	1	108	+359.406%
2025-07-08	5.1000	5.1000	5.1000	5.1000	+15.909%	1	108	+354.902%
2025-06-20	4.4000	4.4000	4.4000	4.4000	-18.969%	4	108	+427.273%
2025-06-09	5.4300	5.4300	5.4300	5.4300	+5.029%	1	108	+327.256%
2025-06-06	5.1700	5.1700	5.1700	5.1700	-0.577%	20	108	+348.743%
2025-06-04	5.2000	5.2000	5.2000	5.2000	+3.792%	1	97	+346.154%
2025-05-29	5.0100	5.0100	5.0100	5.0100	-9.239%	1	97	+363.074%
2025-05-21	5.5200	5.5200	5.5200	5.5200	-1.429%	1	96	+320.290%
2025-05-19	5.6000	5.6000	5.6000	5.6000	-9.677%	1	96	+314.286%
2025-05-14	6.2000	6.2000	6.2000	6.2000	+5.085%	2	96	+274.194%
2025-05-12	5.9000	5.9000	5.9000	5.9000	+31.111%	2	96	+293.220%
2025-05-06	4.5000	4.5000	4.5000	4.5000	-3.433%	3	96	+415.556%
2025-05-05	4.6000	4.6600	4.6000	4.6600	-2.917%	2	93	+397.854%
2025-05-02	4.8000	4.8000	4.8000	4.8000	-17.241%	4	92	+383.333%
2025-05-01	5.6000	5.8000	5.6000	5.8000	+9.434%	21	92	+300.000%
2025-04-24	5.0500	5.3000	5.0500	5.3000	+3.922%	15	112	+337.736%
2025-04-23	5.1000	5.1000	5.1000	5.1000	+9.208%	5	97	+354.902%
2025-04-22	4.6700	4.6700	4.6700	4.6700	+16.750%	1	92	+396.788%
2025-04-21	3.9500	4.0000	3.8500	4.0000	-10.714%	3	92	+480.000%
2025-04-16	4.8300	4.8300	4.4800	4.4800	-14.667%	13	92	+417.857%
2025-04-15	5.3800	5.3800	5.1500	5.2500	-12.500%	57	81	+341.905%
2025-04-14	5.9900	6.0000	5.9900	6.0000	+14.286%	5	26	+286.667%
2025-04-11	5.2000	5.2500	5.2000	5.2500	+60.550%	10	26	+341.905%
2025-04-07	3.2000	3.2700	3.2000	3.2700	-41.293%	21	21	+609.480%
2025-04-03	5.5700	5.5700	5.5700	5.5700	-28.681%	16	2	+316.517%
2025-03-31	7.8100	7.8100	7.8100	7.8100	+7.724%	1	18	+197.055%
2025-03-28	7.2500	7.2500	7.2500	7.2500	+12.578%	2	17	+220.000%
2025-03-14	6.4400	6.4400	6.4400	6.4400	0.000%	32	16	+260.248%