Dark

AAPL20271217C390
AAPL Dec 17 2027 390.00 Call (AAPL271217C00390000)
option OPRA

EOD

Aug 14, 2026

18.05+1.177%(+0.21)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.5000	18.5000	17.5500	18.0500	+1.177%	11	936	0.000%
2026-08-13	17.2000	17.8400	17.2000	17.8400	+7.795%	15	938	+1.177%
2026-08-12	16.7500	16.9400	16.2400	16.5500	-9.066%	16	923	+9.063%
2026-08-11	18.3000	18.5000	18.2000	18.2000	-4.211%	16	922	-0.824%
2026-08-10	19.1000	19.5100	18.7000	19.0000	-11.007%	170	912	-5.000%
2026-08-07	21.5500	21.6000	21.3500	21.3500	-6.195%	46	952	-15.457%
2026-08-06	22.7700	22.7700	22.7600	22.7600	+11.024%	3	941	-20.694%
2026-08-05	20.2000	20.7000	20.2000	20.5000	+1.335%	5	939	-11.951%
2026-08-04	20.2300	20.2300	20.2300	20.2300	+12.828%	1	937	-10.776%
2026-07-31	17.4000	17.9300	17.3400	17.9300	-39.426%	10	937	+0.669%
2026-07-30	29.4000	29.6000	29.4000	29.6000	-14.078%	295	933	-39.020%
2026-07-28	34.2400	34.4500	33.6600	34.4500	+1.622%	78	639	-47.605%
2026-07-27	33.9000	33.9000	33.9000	33.9000	+10.316%	1	567	-46.755%
2026-07-24	30.9200	31.1500	30.7300	30.7300	+19.619%	21	567	-41.263%
2026-07-23	25.5000	25.6900	25.5000	25.6900	-4.640%	2	554	-29.739%
2026-07-22	26.9400	26.9400	26.9400	26.9400	-5.308%	1	554	-32.999%
2026-07-20	28.9500	28.9500	28.4500	28.4500	-3.559%	6	554	-36.555%
2026-07-17	30.1100	30.9000	29.5000	29.5000	-1.961%	66	559	-38.814%
2026-07-16	29.3500	30.0900	29.3500	30.0900	+8.082%	36	532	-40.013%
2026-07-15	27.2000	27.8400	26.3500	27.8400	+27.007%	30	498	-35.165%
2026-07-14	21.9200	21.9200	21.9200	21.9200	-1.172%	52	489	-17.655%
2026-07-08	22.1800	22.1800	22.1800	22.1800	+1.510%	5	489	-18.620%
2026-07-06	21.8400	21.8500	21.8000	21.8500	+8.869%	20	484	-17.391%
2026-07-02	19.8300	20.0700	19.8300	20.0700	+29.484%	9	475	-10.065%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+21.569%	1	475	+16.452%
2026-06-30	12.2500	12.8000	12.2500	12.7500	+15.804%	32	473	+41.569%
2026-06-26	11.0000	11.0100	11.0000	11.0100	-0.542%	2	463	+63.942%
2026-06-25	11.0700	11.0700	11.0700	11.0700	-34.652%	1	463	+63.053%
2026-06-18	16.9400	16.9400	16.9400	16.9400	-1.512%	1	461	+6.553%
2026-06-17	17.1500	17.2000	17.1500	17.2000	+6.370%	5	461	+4.942%
2026-06-15	16.1700	16.1700	16.1700	16.1700	+8.523%	8	461	+11.626%
2026-06-12	16.0400	16.0400	14.9000	14.9000	-9.146%	43	461	+21.141%
2026-06-10	15.9000	16.4000	15.7500	16.4000	-28.974%	12	421	+10.061%
2026-06-08	23.1800	23.2400	22.9500	23.0900	+7.096%	4	410	-21.828%
2026-06-04	21.6700	21.6700	21.5600	21.5600	-4.390%	13	410	-16.280%
2026-06-02	21.8000	22.7500	21.6500	22.5500	+5.374%	29	399	-19.956%
2026-05-27	21.4000	21.4000	21.4000	21.4000	+6.840%	1	379	-15.654%
2026-05-26	20.0300	20.0300	20.0300	20.0300	+1.675%	10	380	-9.885%
2026-05-22	20.0500	20.2000	19.7000	19.7000	+6.028%	51	373	-8.376%
2026-05-21	18.5800	18.5800	18.5800	18.5800	+4.972%	1	374	-2.853%
2026-05-20	17.7500	17.8000	17.7000	17.7000	+7.468%	22	374	+1.977%
2026-05-19	16.4000	16.5000	16.4000	16.4700	-7.731%	50	429	+9.593%
2026-05-15	17.8500	17.8500	17.8500	17.8500	+1.019%	11	429	+1.120%
2026-05-14	17.6700	17.6700	17.6700	17.6700	-1.285%	54	429	+2.151%
2026-05-13	17.0000	17.9000	17.0000	17.9000	+12.579%	62	429	+0.838%
2026-05-11	15.9000	15.9000	15.9000	15.9000	+5.228%	1	315	+13.522%
2026-05-07	14.9900	15.1100	14.9900	15.1100	+10.858%	2	315	+19.457%
2026-05-06	13.6400	13.6400	13.6300	13.6300	+11.265%	25	314	+32.428%
2026-05-01	11.7500	12.2500	11.7500	12.2500	+31.720%	6	308	+47.347%
2026-04-27	9.1800	9.3000	9.1800	9.3000	-12.347%	2	308	+94.086%
2026-04-23	10.6100	10.6100	10.6100	10.6100	-0.469%	25	308	+70.123%
2026-04-22	10.6600	10.6600	10.6600	10.6600	+3.495%	1	308	+69.325%
2026-04-17	10.2600	10.3000	10.2600	10.3000	+12.568%	70	308	+75.243%
2026-04-16	9.1000	9.1500	9.1000	9.1500	+12.963%	6	258	+97.268%
2026-04-15	8.1000	8.1000	8.1000	8.1000	-6.897%	30	258	+122.840%
2026-04-08	8.7000	8.7000	8.7000	8.7000	+8.750%	1	228	+107.471%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-4.762%	1	229	+125.625%
2026-03-26	8.4000	8.4000	8.4000	8.4000	+7.006%	1	228	+114.881%
2026-03-25	7.8000	7.8500	7.8000	7.8500	+9.331%	3	227	+129.936%
2026-03-23	7.1800	7.1800	7.1800	7.1800	-0.692%	1	227	+151.393%
2026-03-19	7.2300	7.2300	7.2300	7.2300	-4.993%	1	227	+149.654%
2026-03-13	8.2000	8.2000	7.6100	7.6100	-18.172%	3	226	+137.188%
2026-03-04	9.3000	9.3000	9.3000	9.3000	-21.386%	1	225	+94.086%
2026-02-25	11.8300	11.8300	11.8300	11.8300	+10.561%	1	224	+52.578%
2026-02-23	10.3000	10.7000	10.3000	10.7000	+5.941%	3	224	+68.692%
2026-02-18	10.1000	10.1000	10.1000	10.1000	+6.316%	2	221	+78.713%
2026-02-12	11.1200	11.1200	9.5000	9.5000	-19.149%	2	219	+90.000%
2026-02-10	11.7500	11.7500	11.7500	11.7500	+22.908%	20	219	+53.617%
2026-02-02	9.5600	9.5600	9.5600	9.5600	+0.632%	1	219	+88.808%
2026-01-27	9.5000	9.5000	9.5000	9.5000	+19.798%	10	218	+90.000%
2026-01-26	7.9300	7.9300	7.9300	7.9300	+18.182%	23	208	+127.617%
2026-01-21	6.7100	6.7100	6.7100	6.7100	-15.063%	2	185	+169.001%
2026-01-16	7.9000	7.9000	7.9000	7.9000	-9.195%	1	188	+128.481%
2026-01-09	8.3500	8.7000	8.3500	8.7000	+5.072%	10	188	+107.471%
2026-01-08	8.3500	8.3500	8.2800	8.2800	-10.486%	21	188	+117.995%
2026-01-07	9.2000	9.5000	9.2000	9.2500	-4.046%	54	189	+95.135%
2026-01-06	9.7500	9.7500	9.6400	9.6400	-18.992%	6	143	+87.241%
2025-12-29	11.9000	11.9000	11.9000	11.9000	-0.168%	10	143	+51.681%
2025-12-22	11.9200	11.9200	11.9200	11.9200	-3.871%	4	143	+51.426%
2025-12-19	12.4000	12.4000	12.4000	12.4000	-4.321%	5	147	+45.565%
2025-12-17	12.9600	12.9600	12.9600	12.9600	-12.136%	4	147	+39.275%
2025-12-10	14.7500	14.7500	14.7500	14.7500	-19.619%	1	143	+22.373%
2025-12-02	18.3500	18.3500	18.3500	18.3500	+15.264%	1	142	-1.635%
2025-11-26	15.9200	15.9200	15.9200	15.9200	+3.713%	1	141	+13.379%
2025-11-24	15.3500	15.3500	15.3500	15.3500	+4.422%	10	141	+17.590%
2025-11-21	14.7000	14.7000	14.7000	14.7000	+5.908%	1	131	+22.789%
2025-11-20	13.8800	13.8800	13.8800	13.8800	+3.582%	1	131	+30.043%
2025-11-19	13.4000	13.4000	13.4000	13.4000	-3.736%	9	130	+34.701%
2025-11-18	13.7800	13.9200	13.7800	13.9200	+1.163%	2	121	+29.670%
2025-11-17	13.7600	13.7600	13.7600	13.7600	-14.000%	1	121	+31.177%
2025-11-13	16.0000	16.0000	16.0000	16.0000	+5.471%	1	121	+12.813%
2025-11-12	15.1900	15.1900	15.1700	15.1700	+2.017%	2	121	+18.985%
2025-11-11	14.7700	14.8700	14.7700	14.8700	+10.148%	2	122	+21.385%
2025-11-10	14.8000	14.8000	13.5000	13.5000	+2.662%	3	121	+33.704%
2025-11-07	13.1500	13.1500	13.1500	13.1500	-8.681%	2	118	+37.262%
2025-11-06	14.4000	14.4000	14.4000	14.4000	+9.756%	5	118	+25.347%
2025-11-04	13.1200	13.1200	13.1200	13.1200	+0.229%	50	118	+37.576%
2025-11-03	13.0900	13.0900	13.0900	13.0900	-5.895%	3	144	+37.892%
2025-10-30	13.4000	13.9300	13.4000	13.9100	+8.249%	54	144	+29.763%
2025-10-28	12.8500	12.8500	12.8500	12.8500	+5.588%	1	94	+40.467%
2025-10-27	11.8500	12.1700	11.8500	12.1700	+5.826%	15	95	+48.316%
2025-10-24	11.2600	11.5000	11.2600	11.5000	-3.361%	10	95	+56.957%
2025-10-21	11.9000	11.9000	11.9000	11.9000	+5.310%	5	94	+51.681%
2025-10-20	10.1500	11.3700	10.1500	11.3000	+36.145%	58	93	+59.735%
2025-10-17	8.3000	8.3000	8.3000	8.3000	+4.403%	1	124	+117.470%
2025-10-16	7.9500	7.9500	7.9500	7.9500	+1.923%	1	125	+127.044%
2025-10-13	7.5000	8.0000	7.5000	7.8000	-12.063%	5	125	+131.410%
2025-10-09	8.7500	8.8700	8.7500	8.8700	-4.108%	2	121	+103.495%
2025-10-08	9.2500	9.2500	9.2500	9.2500	+1.204%	2	121	+95.135%
2025-10-06	8.9800	9.1400	8.9800	9.1400	-2.766%	2	121	+97.484%
2025-10-02	9.4000	9.4000	9.4000	9.4000	+8.671%	1	121	+92.021%
2025-09-22	8.6500	8.6500	8.6500	8.6500	+26.277%	3	122	+108.671%
2025-09-19	6.0500	6.8500	6.0500	6.8500	+29.245%	23	122	+163.504%
2025-09-15	5.3000	5.3000	5.3000	5.3000	+8.163%	1	113	+240.566%
2025-09-12	4.9000	4.9000	4.9000	4.9000	+16.667%	5	113	+268.367%
2025-09-11	4.0600	4.2000	4.0600	4.2000	+6.329%	3	113	+329.762%
2025-09-10	4.1000	4.1000	3.9500	3.9500	-14.130%	42	113	+356.962%
2025-09-09	4.8000	4.8000	4.6000	4.6000	-7.071%	5	111	+292.391%
2025-09-08	5.0500	5.0500	4.9500	4.9500	-7.821%	2	106	+264.646%
2025-09-05	5.3700	5.3700	5.3700	5.3700	+3.269%	1	105	+236.127%
2025-09-04	5.2000	5.2000	5.2000	5.2000	0.000%	2	106	+247.115%
2025-09-03	5.1000	5.2000	5.1000	5.2000	+7.884%	15	106	+247.115%
2025-08-28	4.8200	4.8200	4.8200	4.8200	+5.470%	1	91	+274.481%
2025-08-27	4.5700	4.5700	4.5700	4.5700	+3.160%	1	90	+294.967%
2025-08-25	4.3500	4.4300	4.3500	4.4300	+5.981%	2	89	+307.449%
2025-08-21	4.1500	4.2000	4.1500	4.1800	-14.868%	43	90	+331.818%
2025-08-15	4.9100	4.9100	4.9100	4.9100	+2.292%	1	88	+267.617%
2025-08-11	4.8000	4.9000	4.7000	4.8000	-4.000%	9	87	+276.042%
2025-08-08	4.1500	5.0000	4.1500	5.0000	+26.263%	3	84	+261.000%
2025-08-07	3.9500	4.0500	3.9500	3.9600	+52.308%	7	85	+355.808%
2025-08-04	2.6500	2.6500	2.6000	2.6000	-3.704%	6	91	+594.231%
2025-08-01	2.7000	2.7000	2.7000	2.7000	-14.286%	1	91	+568.519%
2025-07-31	3.1000	3.1500	3.1000	3.1500	+6.061%	3	91	+473.016%
2025-07-30	3.0000	3.0000	2.9700	2.9700	-15.625%	3	88	+507.744%
2025-07-17	3.5200	3.5200	3.5200	3.5200	-6.631%	1	85	+412.784%
2025-07-16	3.7700	3.7700	3.7700	3.7700	+5.014%	1	86	+378.780%
2025-07-11	3.5900	3.5900	3.5900	3.5900	-7.712%	2	85	+402.786%
2025-07-10	3.8900	3.8900	3.8900	3.8900	+2.368%	2	86	+364.010%
2025-07-07	3.8000	3.8000	3.8000	3.8000	+0.796%	1	85	+375.000%
2025-06-30	3.1500	3.7700	3.1500	3.7700	+19.683%	2	86	+378.780%
2025-06-26	3.1500	3.1500	3.1500	3.1500	-3.077%	1	85	+473.016%
2025-06-18	3.2500	3.2500	3.2500	3.2500	+1.562%	1	83	+455.385%
2025-06-17	3.2000	3.2000	3.2000	3.2000	-18.987%	2	83	+464.063%
2025-06-10	3.9000	3.9500	3.9000	3.9500	-6.398%	4	85	+356.962%
2025-06-09	4.2200	4.2200	4.2200	4.2200	+8.205%	1	81	+327.725%
2025-06-04	4.0000	4.0000	3.9000	3.9000	+3.175%	2	82	+362.821%
2025-05-23	3.6900	3.7800	3.6900	3.7800	-7.805%	4	82	+377.513%
2025-05-21	4.1000	4.1000	4.1000	4.1000	-3.073%	1	82	+340.244%
2025-05-19	4.2300	4.2300	4.2300	4.2300	-10.947%	1	83	+326.714%
2025-05-14	4.9000	4.9000	4.7500	4.7500	+9.954%	2	82	+280.000%
2025-05-12	4.8000	4.8000	4.3200	4.3200	+10.204%	2	82	+317.824%
2025-05-09	3.9200	3.9200	3.9200	3.9200	+13.623%	2	84	+360.459%
2025-05-06	3.3700	3.4500	3.3400	3.4500	-6.757%	4	83	+423.188%
2025-05-02	3.7000	3.7000	3.7000	3.7000	-17.778%	2	82	+387.838%
2025-05-01	4.5000	4.5000	4.5000	4.5000	+23.288%	2	81	+301.111%
2025-04-16	3.6500	3.6500	3.6500	3.6500	-12.888%	25	80	+394.521%
2025-04-15	4.1900	4.1900	4.1900	4.1900	+12.032%	4	55	+330.788%
2025-04-11	3.4000	3.8500	3.4000	3.7400	+15.077%	46	57	+382.620%
2025-04-10	3.2100	3.2500	3.2100	3.2500	+12.069%	16	37	+455.385%
2025-04-09	2.9000	2.9000	2.9000	2.9000	+26.087%	1	22	+522.414%
2025-04-08	2.3000	2.3000	2.3000	2.3000	-11.538%	1	22	+684.783%
2025-04-07	2.5700	2.6000	2.5700	2.6000	-17.460%	12	21	+594.231%
2025-04-04	4.9500	4.9500	3.1500	3.1500	-26.573%	22	19	+473.016%
2025-04-03	4.5000	4.5000	4.2900	4.2900	-23.118%	2	18	+320.746%
2025-03-31	5.5800	5.5800	5.5800	5.5800	-7.000%	15	16	+223.477%
2025-03-21	6.0000	6.0000	6.0000	6.0000	0.000%	2	1	+200.833%