Dark

AAPL20271217C380
AAPL Dec 17 2027 380.00 Call (AAPL271217C00380000)
option OPRA

EOD

Aug 14, 2026

20.00+2.041%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.0000	20.0000	20.0000	20.0000	+2.041%	1	676	0.000%
2026-08-13	20.1000	20.1000	19.4500	19.6000	+4.145%	19	676	+2.041%
2026-08-12	18.8200	18.8200	18.8200	18.8200	-5.427%	5	676	+6.270%
2026-08-11	20.9000	20.9000	19.8000	19.9000	-7.009%	36	681	+0.503%
2026-08-10	21.6500	21.6500	21.4000	21.4000	-10.833%	5	681	-6.542%
2026-08-07	24.2500	24.2500	24.0000	24.0000	-7.013%	8	680	-16.667%
2026-08-06	25.8100	25.8100	25.8100	25.8100	+11.250%	1	681	-22.511%
2026-08-05	21.9500	23.2500	21.9500	23.2000	+5.695%	13	680	-13.793%
2026-08-04	21.9500	21.9500	21.9500	21.9500	+1.998%	3	679	-8.884%
2026-08-03	20.7400	21.5200	20.7400	21.5200	+1.798%	7	681	-7.063%
2026-07-31	19.4100	21.1400	19.4100	21.1400	-37.214%	4	675	-5.393%
2026-07-30	32.8800	33.6700	31.8500	33.6700	-15.402%	17	679	-40.600%
2026-07-29	38.9600	39.8000	38.9600	39.8000	+4.325%	7	673	-49.749%
2026-07-28	38.1500	38.1500	38.1500	38.1500	+0.766%	1	666	-47.575%
2026-07-27	37.8600	37.8600	37.8600	37.8600	+9.739%	1	666	-47.174%
2026-07-24	34.5000	34.5000	34.5000	34.5000	+18.557%	5	665	-42.029%
2026-07-23	29.1000	29.1000	29.1000	29.1000	-4.746%	2	665	-31.271%
2026-07-21	31.1800	31.1800	30.5500	30.5500	-13.260%	3	665	-34.534%
2026-07-17	33.1500	35.2200	32.6300	35.2200	+4.417%	127	663	-43.214%
2026-07-16	31.6800	33.7300	31.6800	33.7300	+8.074%	13	538	-40.706%
2026-07-15	29.5500	31.2100	29.5500	31.2100	+23.849%	2	535	-35.918%
2026-07-14	25.2000	25.2000	25.2000	25.2000	-4.000%	2	536	-20.635%
2026-07-13	28.0600	28.0600	25.7500	26.2500	+4.374%	109	534	-23.810%
2026-07-10	25.1500	25.1500	25.1500	25.1500	+1.126%	1	430	-20.477%
2026-07-08	24.8700	24.8700	24.8700	24.8700	+1.303%	5	430	-19.582%
2026-07-06	23.7500	24.6000	23.7500	24.5500	+70.486%	23	425	-18.534%
2026-06-30	14.4000	14.4000	14.4000	14.4000	+2.128%	1	424	+38.889%
2026-06-26	13.0000	14.1000	13.0000	14.1000	+7.143%	2	423	+41.844%
2026-06-25	14.0000	14.0000	13.1600	13.1600	-34.429%	10	423	+51.976%
2026-06-22	20.0700	20.0700	20.0700	20.0700	+3.188%	5	424	-0.349%
2026-06-17	19.3500	19.4500	19.3500	19.4500	+0.258%	14	421	+2.828%
2026-06-16	18.7500	19.5000	18.7500	19.4000	+6.069%	17	416	+3.093%
2026-06-15	18.2500	18.2900	18.2500	18.2900	+7.525%	2	405	+9.349%
2026-06-12	17.0000	17.0100	17.0000	17.0100	-9.280%	39	405	+17.578%
2026-06-11	18.8500	18.8500	18.7500	18.7500	+5.042%	2	407	+6.667%
2026-06-10	18.0500	18.0500	17.8500	17.8500	+4.631%	11	405	+12.045%
2026-06-09	16.9500	17.0600	16.9500	17.0600	-22.278%	7	394	+17.233%
2026-06-08	25.5000	25.5000	21.9500	21.9500	-13.719%	16	394	-8.884%
2026-06-05	25.4000	25.4400	25.4000	25.4400	+6.667%	2	394	-21.384%
2026-06-04	23.8500	23.8500	23.8500	23.8500	-5.731%	32	393	-16.143%
2026-06-02	24.5600	25.5000	24.5600	25.3000	+14.015%	10	425	-20.949%
2026-06-01	21.3000	22.1900	21.3000	22.1900	-6.213%	2	426	-9.869%
2026-05-29	23.6600	23.6600	23.6600	23.6600	+2.424%	1	427	-15.469%
2026-05-27	24.1400	24.1400	23.1000	23.1000	+3.820%	4	426	-13.420%
2026-05-26	22.2500	22.2500	22.2500	22.2500	-3.513%	1	430	-10.112%
2026-05-22	22.4200	23.0600	22.4200	23.0600	+7.858%	3	431	-13.270%
2026-05-21	20.9600	21.3800	20.9600	21.3800	+4.293%	18	418	-6.455%
2026-05-20	19.9300	20.5000	19.9300	20.5000	+12.329%	4	418	-2.439%
2026-05-18	18.2500	18.2500	18.2500	18.2500	-9.877%	1	417	+9.589%
2026-05-15	20.4500	21.2000	20.2500	20.2500	+0.446%	109	417	-1.235%
2026-05-13	19.5000	20.1600	19.4900	20.1600	+27.595%	5	403	-0.794%
2026-05-06	15.8000	15.8000	15.8000	15.8000	+8.071%	1	398	+26.582%
2026-05-05	15.0000	15.0000	14.6200	14.6200	+13.246%	2	398	+36.799%
2026-05-04	12.7500	12.9100	12.7500	12.9100	-11.997%	5	397	+54.919%
2026-05-01	14.0000	14.6700	14.0000	14.6700	+13.721%	2	391	+36.333%
2026-04-20	12.6500	12.9000	12.6500	12.9000	+8.221%	100	391	+55.039%
2026-04-17	11.7300	12.1300	11.7300	11.9200	+9.358%	7	391	+67.785%
2026-04-16	10.8500	10.9000	10.8500	10.9000	-0.909%	7	386	+83.486%
2026-04-15	9.4000	11.0000	9.4000	11.0000	+16.279%	31	388	+81.818%
2026-04-08	9.4600	9.4600	9.4600	9.4600	+3.388%	1	418	+111.416%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-6.154%	1	418	+118.579%
2026-03-26	9.7500	9.7500	9.7500	9.7500	+8.939%	1	417	+105.128%
2026-03-25	8.9500	8.9500	8.9500	8.9500	+8.222%	1	417	+123.464%
2026-03-23	8.7500	8.7500	8.2700	8.2700	-0.361%	2	417	+141.838%
2026-03-20	8.3000	8.3000	8.3000	8.3000	0.000%	10	416	+140.964%
2026-03-19	8.5900	8.5900	8.3000	8.3000	-2.353%	4	426	+140.964%
2026-03-18	8.7000	8.7000	8.5000	8.5000	-2.299%	2	424	+135.294%
2026-03-16	9.0000	9.0000	8.7000	8.7000	-2.247%	16	424	+129.885%
2026-03-13	9.6500	9.6500	8.9000	8.9000	-6.806%	6	424	+124.719%
2026-03-09	9.6100	9.6100	9.5500	9.5500	-0.521%	4	422	+109.424%
2026-03-06	9.5500	9.6000	9.5500	9.6000	-3.518%	3	423	+108.333%
2026-03-05	9.9500	9.9500	9.9500	9.9500	-8.716%	1	422	+101.005%
2026-03-03	10.9000	10.9000	10.9000	10.9000	-5.217%	15	423	+83.486%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+5.023%	1	423	+73.913%
2026-02-18	11.3100	11.3100	10.9500	10.9500	-17.978%	3	422	+82.648%
2026-02-09	13.3500	13.3500	13.3500	13.3500	-6.316%	2	422	+49.813%
2026-02-04	14.2500	14.2500	14.2500	14.2500	+17.769%	1	424	+40.351%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+2.891%	4	425	+65.289%
2026-02-02	11.7600	11.7600	11.7600	11.7600	+21.992%	1	429	+70.068%
2026-01-29	9.6400	9.6400	9.6400	9.6400	-0.619%	3	429	+107.469%
2026-01-28	9.7000	9.7000	9.7000	9.7000	-5.366%	1	432	+106.186%
2026-01-27	10.2500	10.2500	10.2500	10.2500	+33.987%	3	432	+95.122%
2026-01-23	7.6500	7.6500	7.6500	7.6500	-17.742%	1	429	+161.438%
2026-01-16	9.3000	9.3000	9.3000	9.3000	-4.124%	1	428	+115.054%
2026-01-15	9.7000	9.7000	9.7000	9.7000	0.000%	1	428	+106.186%
2026-01-08	9.6500	9.8500	9.6500	9.7000	-8.491%	3	428	+106.186%
2026-01-07	10.6000	10.6000	10.6000	10.6000	-6.443%	36	425	+88.679%
2026-01-06	11.3300	11.3300	11.3300	11.3300	-3.983%	4	401	+76.523%
2026-01-05	12.1500	12.3700	11.8000	11.8000	-15.714%	44	401	+69.492%
2025-12-26	14.0000	14.0000	14.0000	14.0000	+5.581%	1	442	+42.857%
2025-12-23	13.2600	13.2600	13.2600	13.2600	-0.075%	30	441	+50.830%
2025-12-22	13.8000	13.8000	13.2700	13.2700	-13.831%	39	411	+50.716%
2025-12-17	15.4000	15.4000	15.4000	15.4000	+4.054%	9	373	+29.870%
2025-12-16	14.8000	14.8000	14.8000	14.8000	-7.210%	1	364	+35.135%
2025-12-15	15.9500	15.9500	15.9500	15.9500	-4.204%	1	365	+25.392%
2025-12-10	16.6500	16.6500	16.6500	16.6500	-1.011%	1	364	+20.120%
2025-12-08	16.8200	16.8200	16.8200	16.8200	-5.717%	1	363	+18.906%
2025-12-05	17.8400	17.8400	17.8400	17.8400	-6.597%	11	363	+12.108%
2025-12-04	19.1000	19.1000	19.1000	19.1000	-3.144%	11	367	+4.712%
2025-12-03	20.9000	20.9000	19.7200	19.7200	-2.376%	8	356	+1.420%
2025-12-02	20.2000	20.2000	20.2000	20.2000	+13.483%	10	350	-0.990%
2025-11-26	17.8000	17.8000	17.8000	17.8000	+6.907%	10	340	+12.360%
2025-11-21	16.6500	16.6500	16.6500	16.6500	-0.597%	1	340	+20.120%
2025-11-20	16.7500	16.7500	16.7500	16.7500	+3.715%	1	339	+19.403%
2025-11-19	16.1500	16.1500	16.1500	16.1500	+4.531%	3	338	+23.839%
2025-11-18	15.3000	15.4500	15.3000	15.4500	-1.655%	2	338	+29.450%
2025-11-17	15.7100	15.7100	15.7100	15.7100	-11.742%	1	337	+27.307%
2025-11-14	17.6600	17.8000	17.6600	17.8000	+6.142%	2	337	+12.360%
2025-11-13	16.7500	16.7700	16.7500	16.7700	-1.353%	25	338	+19.261%
2025-11-11	16.8500	17.0000	16.8500	17.0000	+8.974%	2	342	+17.647%
2025-11-10	15.9000	15.9000	15.6000	15.6000	+6.122%	3	342	+28.205%
2025-11-07	15.4000	15.4200	14.6000	14.7000	-7.547%	29	339	+36.054%
2025-11-06	15.9000	15.9000	15.9000	15.9000	+7.797%	5	328	+25.786%
2025-11-05	14.7500	14.7500	14.7500	14.7500	-1.535%	5	333	+35.593%
2025-11-04	14.7000	14.9800	14.7000	14.9800	-3.355%	5	328	+33.511%
2025-10-31	15.5000	15.5000	15.5000	15.5000	-2.085%	2	329	+29.032%
2025-10-30	16.0000	16.0000	15.8300	15.8300	+9.550%	2	329	+26.342%
2025-10-28	14.4700	14.4700	14.4000	14.4500	+11.669%	3	331	+38.408%
2025-10-24	12.8500	12.9400	12.8100	12.9400	+6.502%	4	330	+54.560%
2025-10-23	12.1500	12.1500	12.1500	12.1500	+5.469%	1	330	+64.609%
2025-10-22	12.0000	12.0000	11.5200	11.5200	-13.057%	2	331	+73.611%
2025-10-21	13.1000	13.2500	13.1000	13.2500	+1.923%	4	331	+50.943%
2025-10-20	12.7400	13.0000	12.7400	13.0000	+41.304%	151	331	+53.846%
2025-10-17	9.2000	9.2000	9.2000	9.2000	-3.564%	40	229	+117.391%
2025-10-15	9.4000	9.5400	9.4000	9.5400	+5.648%	2	218	+109.644%
2025-10-14	8.6600	9.0300	8.6600	9.0300	-0.769%	3	218	+121.484%
2025-10-13	9.0000	9.1400	9.0000	9.1000	-7.520%	3	219	+119.780%
2025-10-10	9.8400	9.8400	9.8400	9.8400	-1.205%	5	219	+103.252%
2025-10-09	9.8100	9.9600	9.8100	9.9600	-7.176%	2	219	+100.803%
2025-10-08	10.7300	10.7300	10.7300	10.7300	-0.186%	2	219	+86.393%
2025-10-06	10.4500	10.7500	10.4500	10.7500	+1.896%	4	217	+86.047%
2025-10-02	10.5500	10.5500	10.5500	10.5500	+1.638%	1	218	+89.573%
2025-10-01	10.3500	10.3800	10.2700	10.3800	-0.384%	3	218	+92.678%
2025-09-26	10.4200	10.4200	10.4200	10.4200	-2.708%	1	217	+91.939%
2025-09-25	9.7900	10.7100	9.7900	10.7100	+2.488%	5	218	+86.741%
2025-09-23	10.4800	10.4800	10.4500	10.4500	+2.652%	2	220	+91.388%
2025-09-22	9.9400	10.1800	9.9400	10.1800	+31.695%	5	218	+96.464%
2025-09-19	7.0000	7.7300	7.0000	7.7300	+21.924%	45	214	+158.732%
2025-09-18	6.4000	6.4000	6.3400	6.3400	-4.662%	2	173	+215.457%
2025-09-16	6.6500	6.6500	6.6500	6.6500	+10.465%	3	172	+200.752%
2025-09-15	6.0500	6.0500	6.0200	6.0200	+19.208%	3	172	+232.226%
2025-09-11	4.8200	5.0500	4.7200	5.0500	+9.071%	5	171	+296.040%
2025-09-10	4.6500	4.7500	4.6300	4.6300	-16.577%	4	172	+331.965%
2025-09-09	5.5500	5.5500	5.5500	5.5500	-7.500%	2	171	+260.360%
2025-09-03	6.0000	6.0000	6.0000	6.0000	+14.943%	1	173	+233.333%
2025-08-27	5.2200	5.2200	5.2200	5.2200	+6.531%	1	172	+283.142%
2025-08-22	4.8800	4.9000	4.8800	4.9000	-11.071%	3	171	+308.163%
2025-08-19	5.5100	5.5100	5.5100	5.5100	-4.007%	5	174	+262.976%
2025-08-18	5.6700	5.7500	5.6400	5.7400	-5.124%	16	174	+248.432%
2025-08-13	6.1900	6.1900	6.0500	6.0500	+22.222%	8	167	+230.579%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+9.272%	2	171	+304.040%
2025-08-07	4.6100	4.6100	4.5100	4.5300	+11.852%	3	171	+341.501%
2025-08-06	3.4500	4.0500	3.4500	4.0500	+32.787%	3	173	+393.827%
2025-08-05	3.0500	3.0500	3.0500	3.0500	+2.349%	1	174	+555.738%
2025-08-04	2.9800	2.9800	2.9800	2.9800	+1.017%	1	174	+571.141%
2025-08-01	3.3000	3.3000	2.9500	2.9500	-19.619%	3	173	+577.966%
2025-07-31	3.6700	3.6700	3.6700	3.6700	+6.377%	1	174	+444.959%
2025-07-30	3.4500	3.4500	3.4500	3.4500	-4.432%	2	173	+479.710%
2025-07-29	3.6100	3.6100	3.6100	3.6100	-6.234%	2	171	+454.017%
2025-07-28	3.9700	3.9700	3.8500	3.8500	-3.750%	2	172	+419.481%
2025-07-25	4.0500	4.0500	3.9500	4.0000	-4.762%	4	173	+400.000%
2025-07-24	4.2500	4.2500	4.2000	4.2000	-0.474%	2	171	+376.190%
2025-07-23	4.2200	4.2200	4.2200	4.2200	+2.427%	1	171	+373.934%
2025-07-22	4.1600	4.1600	4.1200	4.1200	+2.488%	4	171	+385.437%
2025-07-21	4.1000	4.1500	4.0200	4.0200	+0.500%	4	174	+397.512%
2025-07-18	4.0000	4.0500	4.0000	4.0000	-3.614%	7	171	+400.000%
2025-07-17	4.0500	4.1500	4.0500	4.1500	+3.750%	11	169	+381.928%
2025-07-15	3.9400	4.0500	3.9400	4.0000	+1.266%	3	168	+400.000%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-9.195%	1	167	+406.329%
2025-07-10	4.5200	4.5200	4.3500	4.3500	-12.651%	11	167	+359.770%
2025-07-07	4.9800	4.9800	4.9800	4.9800	+1.633%	1	167	+301.606%
2025-07-03	4.9000	4.9000	4.9000	4.9000	+3.594%	1	168	+308.163%
2025-07-02	4.8400	4.8400	4.7300	4.7300	+11.820%	3	168	+322.833%
2025-06-30	3.5400	4.2300	3.5400	4.2300	+21.552%	2	169	+372.813%
2025-06-26	3.4800	3.4800	3.4800	3.4800	-3.867%	1	169	+474.713%
2025-06-25	3.6200	3.6200	3.6200	3.6200	-9.273%	4	169	+452.486%
2025-06-24	3.8000	3.9900	3.8000	3.9900	+10.833%	2	169	+401.253%
2025-06-18	3.6000	3.6000	3.6000	3.6000	-8.163%	1	166	+455.556%
2025-06-17	3.9200	3.9200	3.9200	3.9200	-2.000%	2	166	+410.204%
2025-06-13	4.0000	4.0000	4.0000	4.0000	-11.111%	2	166	+400.000%
2025-06-10	4.5500	4.5500	4.5000	4.5000	-3.846%	2	165	+344.444%
2025-06-09	4.8500	4.8500	4.6700	4.6800	+1.739%	180	163	+327.350%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+1.099%	10	303	+334.783%
2025-06-04	4.5000	4.5500	4.5000	4.5500	+2.247%	2	298	+339.560%
2025-06-03	4.4500	4.4500	4.4500	4.4500	+3.488%	1	298	+349.438%
2025-06-02	4.3000	4.3000	4.3000	4.3000	+3.865%	1	297	+365.116%
2025-05-23	4.2000	4.2000	4.1400	4.1400	-11.915%	4	295	+383.092%
2025-05-21	4.8500	4.8500	4.7000	4.7000	-4.858%	31	295	+325.532%
2025-05-20	4.9400	4.9400	4.9400	4.9400	-1.200%	1	279	+304.858%
2025-05-16	5.0000	5.0000	5.0000	5.0000	-5.660%	4	278	+300.000%
2025-05-15	5.2500	5.3000	5.2500	5.3000	-3.636%	8	276	+277.358%
2025-05-14	5.5000	5.5000	5.5000	5.5000	+2.041%	1	275	+263.636%
2025-05-13	5.1500	5.3900	5.1500	5.3900	+8.233%	2	275	+271.058%
2025-05-12	4.7500	5.1800	4.7500	4.9800	+13.440%	40	276	+301.606%
2025-05-09	4.3200	4.4100	4.3100	4.3900	+8.395%	16	246	+355.581%
2025-05-06	4.0500	4.0500	4.0500	4.0500	-3.571%	1	246	+393.827%
2025-05-02	4.2500	4.2500	4.2000	4.2000	+4.478%	4	245	+376.190%
2025-04-17	4.0100	4.0500	4.0100	4.0200	-10.468%	150	96	+397.512%
2025-04-15	4.5000	4.5000	4.4900	4.4900	-9.658%	5	96	+345.434%
2025-04-11	4.9700	4.9700	4.9700	4.9700	-30.000%	2	92	+302.414%
2025-03-27	7.1000	7.1000	7.1000	7.1000	+1.429%	10	91	+181.690%
2025-03-25	7.0000	7.0000	7.0000	7.0000	+7.692%	1	91	+185.714%
2025-03-24	6.4700	6.5000	6.4600	6.5000	+7.438%	90	90	+207.692%
2025-03-17	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	+230.579%