Dark

AAPL20271217C375
AAPL Dec 17 2027 375.00 Call (AAPL271217C00375000)
option OPRA

EOD

Aug 14, 2026

22.45+7.416%(+1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.4500	22.4500	22.4500	22.4500	+7.416%	1	1,108	0.000%
2026-08-13	21.3500	21.4000	20.7000	20.9000	+4.500%	32	1,109	+7.416%
2026-08-12	20.4600	20.4600	20.0000	20.0000	-5.213%	4	1,086	+12.250%
2026-08-11	22.2000	22.2000	21.0500	21.1000	-7.253%	24	1,086	+6.398%
2026-08-10	23.1300	23.1300	22.3700	22.7500	-10.609%	58	1,077	-1.319%
2026-08-07	25.6500	25.6800	25.4500	25.4500	-6.777%	73	1,038	-11.788%
2026-08-06	27.1500	27.3000	27.1500	27.3000	+9.859%	4	1,083	-17.766%
2026-08-05	23.2500	24.8500	23.2500	24.8500	+0.607%	16	1,081	-9.658%
2026-08-04	23.1000	24.7000	23.1000	24.7000	+11.261%	3	1,074	-9.109%
2026-08-03	24.0700	24.0700	22.2000	22.2000	+4.717%	17	1,072	+1.126%
2026-07-31	20.5500	22.1900	20.4500	21.2000	-40.299%	523	1,056	+5.896%
2026-07-30	35.1600	35.5100	35.0200	35.5100	-13.601%	23	574	-36.778%
2026-07-29	41.6000	41.6000	40.4000	41.1000	+3.266%	60	569	-45.377%
2026-07-28	39.1900	39.9300	38.9500	39.8000	+2.630%	150	515	-43.593%
2026-07-27	38.9000	38.9000	38.7800	38.7800	+6.714%	3	570	-42.109%
2026-07-24	36.1500	36.3500	36.1500	36.3400	+13.033%	6	569	-38.222%
2026-07-22	32.0000	32.1500	32.0000	32.1500	-4.458%	4	567	-30.171%
2026-07-21	33.6100	33.6500	33.5000	33.6500	-4.403%	5	567	-33.284%
2026-07-17	35.7400	35.7400	35.2000	35.2000	-1.950%	3	563	-36.222%
2026-07-16	35.9000	35.9000	35.9000	35.9000	+15.994%	4	561	-37.465%
2026-07-15	29.9500	31.6700	29.9500	30.9500	+15.485%	52	565	-27.464%
2026-07-14	26.8000	26.8000	26.8000	26.8000	+1.132%	3	604	-16.231%
2026-07-08	23.9800	26.5000	23.9800	26.5000	+4.536%	3	604	-15.283%
2026-07-07	26.1700	26.1700	25.3500	25.3500	+55.046%	37	605	-11.440%
2026-06-25	16.3500	16.3500	16.3500	16.3500	-16.154%	5	572	+37.309%
2026-06-24	19.5000	19.5000	19.5000	19.5000	-5.797%	5	576	+15.128%
2026-06-17	20.6000	20.7000	20.0500	20.7000	+0.485%	26	571	+8.454%
2026-06-16	20.1700	20.8500	20.1700	20.6000	+7.180%	25	568	+8.981%
2026-06-15	19.2200	19.2200	19.2200	19.2200	+0.892%	4	557	+16.805%
2026-06-10	19.1000	19.1000	18.9500	19.0500	+0.263%	5	553	+17.848%
2026-06-09	19.0000	19.0000	19.0000	19.0000	-28.302%	1	553	+18.158%
2026-06-08	26.5000	26.5000	26.5000	26.5000	+7.724%	5	554	-15.283%
2026-06-05	24.6000	24.6000	24.6000	24.6000	-3.529%	1	553	-8.740%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-4.851%	10	553	-11.961%
2026-06-02	27.0500	27.0500	26.8000	26.8000	+16.471%	37	553	-16.231%
2026-06-01	23.0100	23.0100	23.0100	23.0100	-7.143%	2	555	-2.434%
2026-05-29	26.0300	26.0300	24.3000	24.7800	-0.880%	273	555	-9.403%
2026-05-27	25.0000	25.0000	25.0000	25.0000	+4.866%	1	288	-10.200%
2026-05-22	24.1000	24.1000	23.7000	23.8400	+20.526%	43	274	-5.831%
2026-05-19	19.7800	19.7800	19.7800	19.7800	-8.974%	1	274	+13.498%
2026-05-15	21.7300	21.7300	21.7300	21.7300	+2.500%	1	273	+3.313%
2026-05-14	21.2000	21.2000	21.2000	21.2000	+3.667%	6	272	+5.896%
2026-05-13	20.4500	20.4500	20.4500	20.4500	+6.510%	1	272	+9.780%
2026-05-08	19.2000	19.2000	19.2000	19.2000	+12.150%	1	272	+16.927%
2026-05-06	16.6000	17.1200	16.6000	17.1200	+46.827%	3	272	+31.133%
2026-04-28	11.6600	11.6600	11.6600	11.6600	-14.953%	2	272	+92.539%
2026-04-20	13.6500	13.7100	13.6500	13.7100	+7.614%	52	271	+63.749%
2026-04-17	12.7400	12.7400	12.7400	12.7400	+13.750%	1	266	+76.217%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+12.000%	3	266	+100.446%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+0.503%	1	266	+124.500%
2026-04-02	10.0000	10.0000	9.9500	9.9500	-5.238%	4	262	+125.628%
2026-03-26	10.4500	10.5000	10.4500	10.5000	+8.808%	2	262	+113.810%
2026-03-25	9.5000	9.7000	9.5000	9.6500	+2.660%	37	260	+132.642%
2026-03-23	9.4000	9.4000	9.4000	9.4000	-1.053%	1	286	+138.830%
2026-03-13	9.7500	9.7500	9.5000	9.5000	-16.667%	2	286	+136.316%
2026-03-04	11.4000	11.4000	11.4000	11.4000	-19.718%	100	285	+96.930%
2026-02-24	14.2000	14.2000	14.2000	14.2000	+32.093%	1	238	+58.099%
2026-02-13	10.7500	10.7500	10.7500	10.7500	-32.177%	1	237	+108.837%
2026-02-11	15.8500	15.8500	15.8500	15.8500	+11.228%	1	237	+41.640%
2026-02-09	14.2500	14.2500	14.2500	14.2500	-8.360%	2	237	+57.544%
2026-02-06	15.5500	15.5500	15.5500	15.5500	+20.543%	6	236	+44.373%
2026-02-03	12.9500	12.9500	12.9000	12.9000	-1.149%	4	230	+74.031%
2026-02-02	11.7100	13.0500	11.7100	13.0500	+35.233%	12	232	+72.031%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-7.122%	10	225	+132.642%
2026-01-12	10.3900	10.3900	10.3900	10.3900	-5.114%	3	225	+116.073%
2026-01-09	10.9500	10.9500	10.9500	10.9500	+5.288%	5	228	+105.023%
2026-01-08	10.3500	10.6000	10.3500	10.4000	-9.957%	3	233	+115.865%
2026-01-07	11.5500	11.5500	11.5500	11.5500	-4.938%	1	232	+94.372%
2026-01-06	12.1500	12.1500	12.1500	12.1500	-12.401%	4	231	+84.774%
2025-12-31	13.8700	13.8700	13.8700	13.8700	-8.750%	2	235	+61.860%
2025-12-24	15.2000	15.2000	15.2000	15.2000	+5.556%	1	234	+47.697%
2025-12-23	14.2000	14.4000	14.2000	14.4000	-0.484%	131	234	+55.903%
2025-12-22	14.7000	14.7000	14.4700	14.4700	-0.550%	22	263	+55.149%
2025-12-19	14.5500	14.5500	14.5500	14.5500	-14.159%	4	283	+54.296%
2025-12-15	16.9500	16.9500	16.9500	16.9500	-4.775%	20	287	+32.448%
2025-12-10	17.8000	17.8000	17.8000	17.8000	-6.709%	10	307	+26.124%
2025-12-05	19.0800	19.0800	19.0800	19.0800	-10.841%	1	307	+17.662%
2025-12-02	21.4000	21.4000	21.4000	21.4000	+13.347%	10	307	+4.907%
2025-11-26	18.8800	18.8800	18.8800	18.8800	-3.526%	10	307	+18.909%
2025-11-25	19.5700	19.5700	19.5700	19.5700	+15.799%	2	307	+14.716%
2025-11-20	17.7700	17.7700	16.9000	16.9000	+2.986%	101	307	+32.840%
2025-11-18	16.2700	16.4100	16.2700	16.4100	-4.259%	2	401	+36.807%
2025-11-17	17.1400	17.1400	17.1400	17.1400	-7.701%	50	400	+30.980%
2025-11-14	18.4800	18.9100	18.4000	18.5700	-1.746%	9	350	+20.894%
2025-11-13	18.9000	18.9000	18.9000	18.9000	+13.855%	1	347	+18.783%
2025-11-10	16.9000	16.9000	16.5500	16.6000	+6.752%	12	347	+35.241%
2025-11-07	15.7000	15.7000	15.4500	15.5500	-4.893%	5	335	+44.373%
2025-11-06	16.1000	16.6000	16.1000	16.3500	-0.668%	28	330	+37.309%
2025-11-04	16.5500	16.5500	16.4600	16.4600	+4.974%	6	329	+36.391%
2025-11-03	15.4900	15.6800	15.4900	15.6800	-4.912%	159	205	+43.176%
2025-10-31	16.4900	16.4900	16.4900	16.4900	-0.663%	1	205	+36.143%
2025-10-30	16.0100	16.9500	16.0100	16.6000	+5.732%	32	205	+35.241%
2025-10-28	15.1000	15.7000	15.1000	15.7000	+2.280%	38	224	+42.994%
2025-10-27	14.1000	15.3500	14.1000	15.3500	+12.126%	12	244	+46.254%
2025-10-24	13.5600	13.6900	13.5600	13.6900	+5.796%	2	244	+63.988%
2025-10-23	12.7500	12.9400	12.7500	12.9400	-7.703%	2	243	+73.493%
2025-10-21	13.8800	14.0200	13.8800	14.0200	+2.411%	2	243	+60.128%
2025-10-20	13.5400	13.6900	13.5400	13.6900	+34.479%	2	243	+63.988%
2025-10-15	10.1000	10.1800	10.1000	10.1800	-4.682%	2	242	+120.530%
2025-10-09	10.6000	10.8000	10.5700	10.6800	-5.487%	4	242	+110.206%
2025-10-08	11.3000	11.3000	11.3000	11.3000	+3.670%	10	242	+98.673%
2025-10-07	11.1000	11.1000	10.9000	10.9000	-2.154%	20	212	+105.963%
2025-10-06	10.9400	11.1400	10.9400	11.1400	-1.590%	2	212	+101.526%
2025-10-02	11.3200	11.3200	11.3200	11.3200	+2.536%	1	212	+98.322%
2025-10-01	11.0500	11.0500	11.0400	11.0400	+3.178%	17	212	+103.351%
2025-09-30	10.7000	10.7000	10.7000	10.7000	-5.310%	25	198	+109.813%
2025-09-26	11.1500	11.3000	11.1500	11.3000	-3.253%	2	173	+98.673%
2025-09-25	11.6800	11.6800	11.6800	11.6800	+13.619%	3	172	+92.209%
2025-09-24	10.2600	10.2800	10.2600	10.2800	-4.372%	2	169	+118.385%
2025-09-22	11.2500	11.2500	10.6000	10.7500	+25.731%	102	169	+108.837%
2025-09-19	8.5500	8.5500	8.5500	8.5500	+59.813%	2	68	+162.573%
2025-09-11	5.3500	5.3500	5.3500	5.3500	+1.905%	10	68	+319.626%
2025-09-10	5.2500	5.2500	5.2500	5.2500	-10.103%	1	58	+327.619%
2025-09-09	5.8400	5.8400	5.8400	5.8400	-13.481%	3	58	+284.418%
2025-09-04	6.7500	6.7500	6.7500	6.7500	+22.727%	1	58	+232.593%
2025-08-25	5.5000	5.5000	5.5000	5.5000	+1.852%	1	58	+308.182%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-17.557%	1	58	+315.741%
2025-08-13	6.6300	6.6300	6.5500	6.5500	+18.018%	2	58	+242.748%
2025-08-11	5.5500	5.5500	5.5500	5.5500	-11.905%	1	58	+304.505%
2025-08-08	6.2500	6.3100	6.2500	6.3000	+30.705%	6	58	+256.349%
2025-08-07	4.8200	4.8200	4.8200	4.8200	+20.500%	1	60	+365.768%
2025-08-06	3.8400	4.0000	3.8400	4.0000	+21.212%	2	60	+461.250%
2025-08-04	3.3000	3.3000	3.3000	3.3000	+3.125%	1	59	+580.303%
2025-08-01	3.2000	3.2000	3.2000	3.2000	-16.883%	2	58	+601.563%
2025-07-31	3.8500	3.8500	3.8500	3.8500	-8.333%	1	58	+483.117%
2025-07-28	4.2700	4.2700	4.2000	4.2000	-5.618%	2	58	+434.524%
2025-07-24	4.4500	4.4500	4.4500	4.4500	0.000%	1	57	+404.494%
2025-07-21	4.4500	4.4500	4.4500	4.4500	+4.706%	1	57	+404.494%
2025-07-18	4.2500	4.3500	4.2500	4.2500	0.000%	3	58	+428.235%
2025-07-16	4.4500	4.4500	4.2500	4.2500	-4.494%	12	57	+428.235%
2025-07-15	4.4500	4.4500	4.4500	4.4500	-8.247%	10	64	+404.494%
2025-07-10	4.8500	4.8500	4.8500	4.8500	+5.435%	1	61	+362.887%
2025-07-09	4.6000	4.6000	4.6000	4.6000	-13.696%	1	61	+388.043%
2025-07-07	5.3300	5.3300	5.3300	5.3300	+35.969%	1	61	+321.201%
2025-06-27	3.9200	3.9200	3.9200	3.9200	-7.765%	1	62	+472.704%
2025-06-16	4.2500	4.2500	4.2500	4.2500	-4.063%	1	61	+428.235%
2025-06-12	4.4300	4.4300	4.4300	4.4300	-1.556%	1	60	+406.772%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-6.250%	1	60	+398.889%
2025-06-10	4.8500	4.8500	4.8000	4.8000	-1.031%	2	59	+367.708%
2025-06-09	4.8500	4.8500	4.8500	4.8500	+1.891%	1	57	+362.887%
2025-06-05	4.7300	4.7600	4.7300	4.7600	-1.856%	11	57	+371.639%
2025-06-04	4.8500	4.8500	4.8500	4.8500	0.000%	1	46	+362.887%
2025-05-28	4.8500	4.8500	4.8500	4.8500	+9.481%	1	46	+362.887%
2025-05-23	4.4300	4.4300	4.4300	4.4300	-11.400%	2	46	+406.772%
2025-05-22	5.0000	5.0000	5.0000	5.0000	-3.846%	1	46	+349.000%
2025-05-21	5.2000	5.2000	5.2000	5.2000	-2.804%	1	45	+331.731%
2025-05-16	5.3500	5.3500	5.3500	5.3500	+22.989%	6	44	+319.626%
2025-05-08	4.3500	4.3500	4.3500	4.3500	+2.353%	1	44	+416.092%
2025-05-06	4.2000	4.2500	4.2000	4.2500	-9.574%	10	43	+428.235%
2025-04-30	4.7000	4.7000	4.7000	4.7000	+0.858%	1	35	+377.660%
2025-04-23	5.1500	5.1500	4.6600	4.6600	+5.909%	7	35	+381.760%
2025-04-16	4.4000	4.4000	4.4000	4.4000	+35.802%	1	39	+410.227%
2025-04-09	3.3000	3.3000	3.2400	3.2400	+1.250%	28	38	+592.901%
2025-04-07	3.2000	3.2000	3.2000	3.2000	-14.209%	1	38	+601.563%
2025-04-04	3.7300	3.7300	3.7300	3.7300	-27.573%	20	38	+501.877%
2025-04-03	5.1500	5.1500	5.1500	5.1500	-25.793%	10	38	+335.922%
2025-03-28	6.9400	6.9400	6.9400	6.9400	+13.770%	2	28	+223.487%
2025-03-14	6.3700	6.3700	6.1000	6.1000	0.000%	54	27	+268.033%