Dark

AAPL20271217C405
AAPL Dec 17 2027 405.00 Call (AAPL271217C00405000)
option OPRA

EOD

Aug 14, 2026

14.85+9.837%(+1.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.8500	14.8500	14.8500	14.8500	+9.837%	5	308	0.000%
2026-08-12	13.5200	13.5200	13.5200	13.5200	-17.055%	1	313	+9.837%
2026-08-10	16.3000	16.3000	16.3000	16.3000	-8.939%	2	312	-8.896%
2026-08-07	17.9000	17.9000	17.9000	17.9000	-3.243%	2	314	-17.039%
2026-08-06	19.0000	19.0000	18.5000	18.5000	+7.872%	2	314	-19.730%
2026-08-05	17.1500	17.1500	17.1500	17.1500	-1.039%	1	314	-13.411%
2026-08-04	16.2500	17.3300	16.2000	17.3300	+10.172%	4	314	-14.310%
2026-08-03	15.3000	15.7300	15.3000	15.7300	+8.408%	7	312	-5.594%
2026-07-31	15.9400	15.9400	14.4800	14.5100	-51.439%	29	305	+2.343%
2026-07-29	29.8000	29.8800	29.8000	29.8800	+3.034%	2	284	-50.301%
2026-07-27	27.7000	29.1000	27.7000	29.0000	+9.641%	12	282	-48.793%
2026-07-24	25.1000	26.4500	25.1000	26.4500	+16.009%	4	277	-43.856%
2026-07-22	22.8000	22.8000	22.8000	22.8000	-4.000%	5	275	-34.868%
2026-07-20	24.5000	24.5000	23.7500	23.7500	-11.215%	136	270	-37.474%
2026-07-17	25.7000	26.7500	25.5500	26.7500	+11.412%	9	174	-44.486%
2026-07-15	24.0100	24.0100	24.0100	24.0100	+11.987%	2	176	-38.151%
2026-07-13	21.4400	21.4400	21.4400	21.4400	+21.130%	5	175	-30.737%
2026-07-07	17.7000	17.7000	17.7000	17.7000	-2.747%	1	170	-16.102%
2026-07-06	18.2500	18.2500	18.2000	18.2000	+12.346%	7	171	-18.407%
2026-07-02	16.2000	16.2000	16.2000	16.2000	+16.715%	5	159	-8.333%
2026-06-22	13.8800	13.8800	13.8800	13.8800	+14.239%	1	159	+6.988%
2026-06-10	12.2000	12.2000	12.1500	12.1500	-37.532%	3	159	+22.222%
2026-06-08	19.5300	19.6300	19.4400	19.4500	+2.639%	6	156	-23.650%
2026-06-02	18.1000	19.0000	18.0500	18.9500	+12.798%	7	153	-21.636%
2026-06-01	16.7700	16.8000	16.7700	16.8000	-2.946%	6	154	-11.607%
2026-05-28	17.3100	17.3100	17.3100	17.3100	+2.004%	1	157	-14.211%
2026-05-26	16.2700	16.9700	16.2700	16.9700	+3.161%	14	157	-12.493%
2026-05-22	16.2500	16.9400	16.2500	16.4500	+37.427%	37	120	-9.726%
2026-05-07	11.9700	11.9700	11.9700	11.9700	+12.500%	1	120	+24.060%
2026-05-06	10.6400	10.6400	10.6400	10.6400	+43.590%	1	119	+39.568%
2026-04-27	7.4100	7.4100	7.4100	7.4100	-14.037%	1	119	+100.405%
2026-04-22	8.8000	8.8300	8.6200	8.6200	+0.819%	43	119	+72.274%
2026-04-17	8.5500	8.5500	8.5500	8.5500	+25.735%	1	84	+73.684%
2026-03-26	6.8000	6.8000	6.8000	6.8000	+7.937%	1	84	+118.382%
2026-03-25	6.0000	6.3000	6.0000	6.3000	+1.124%	3	83	+135.714%
2026-03-17	6.2300	6.2300	6.2300	6.2300	-5.606%	7	83	+138.363%
2026-03-13	6.6000	6.6000	6.5500	6.6000	+4.430%	3	83	+125.000%
2026-01-30	6.3200	6.3200	6.3200	6.3200	-16.842%	1	83	+134.968%
2026-01-27	7.6000	7.6000	7.6000	7.6000	+33.333%	5	82	+95.395%
2026-01-22	5.7000	5.7000	5.7000	5.7000	0.000%	10	77	+160.526%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-10.938%	1	77	+160.526%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-8.571%	1	78	+132.031%
2026-01-08	6.8000	7.1000	6.8000	7.0000	-9.677%	4	78	+112.143%
2026-01-07	7.7500	7.7500	7.7500	7.7500	-22.500%	2	77	+91.613%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-19.028%	38	77	+48.500%
2025-12-10	12.3500	12.3500	12.3500	12.3500	-5.725%	1	78	+20.243%
2025-11-24	13.1000	13.1000	13.1000	13.1000	+5.221%	15	78	+13.359%
2025-11-20	12.3900	12.4500	12.3900	12.4500	+3.750%	16	93	+19.277%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+3.448%	2	93	+23.750%
2025-11-17	11.5700	11.6300	11.5600	11.6000	-8.082%	8	95	+28.017%
2025-11-12	12.6200	12.6200	12.6200	12.6200	+1.203%	1	94	+17.670%
2025-11-11	12.4500	12.4700	12.4500	12.4700	+6.581%	2	94	+19.086%
2025-11-10	11.7000	11.7000	11.7000	11.7000	+8.333%	2	94	+26.923%
2025-11-07	11.0000	11.0500	10.8000	10.8000	-3.139%	6	96	+37.500%
2025-11-06	11.1500	11.1500	11.1500	11.1500	-1.762%	1	99	+33.184%
2025-10-30	11.2800	11.3500	11.2800	11.3500	+24.725%	2	99	+30.837%
2025-10-23	8.7500	9.1000	8.7500	9.1000	-0.546%	9	98	+63.187%
2025-10-22	9.1500	9.1500	9.1500	9.1500	-2.244%	3	109	+62.295%
2025-10-20	9.2600	9.3600	9.2600	9.3600	+34.870%	2	112	+58.654%
2025-10-17	6.8400	6.9600	6.8200	6.9400	-4.801%	4	111	+113.977%
2025-10-10	7.2900	7.2900	7.2900	7.2900	+0.552%	1	111	+103.704%
2025-10-09	7.3000	7.3000	7.1700	7.2500	-1.495%	3	110	+104.828%
2025-10-07	7.3600	7.3600	7.3600	7.3600	-1.208%	20	131	+101.766%
2025-10-06	7.6300	7.7300	7.4500	7.4500	-0.667%	3	131	+99.329%
2025-10-02	7.5000	7.5000	7.5000	7.5000	+5.634%	1	132	+98.000%
2025-09-30	7.1000	7.1000	7.1000	7.1000	-3.794%	1	133	+109.155%
2025-09-23	7.3800	7.3800	7.3800	7.3800	+4.533%	1	134	+101.220%
2025-09-22	7.0600	7.0600	7.0600	7.0600	+41.200%	5	135	+110.340%
2025-09-19	5.0000	5.0000	5.0000	5.0000	+31.579%	20	140	+197.000%
2025-09-12	3.8000	3.8000	3.8000	3.8000	+16.208%	4	160	+290.789%
2025-09-10	3.2700	3.2700	3.2700	3.2700	-23.059%	1	156	+354.128%
2025-09-05	4.2500	4.2500	4.2500	4.2500	+3.659%	1	155	+249.412%
2025-09-03	4.1000	4.1000	4.1000	4.1000	+22.388%	1	154	+262.195%
2025-08-26	3.4000	3.4000	3.2100	3.3500	-16.250%	3	152	+343.284%
2025-08-18	4.0000	4.0000	4.0000	4.0000	+1.266%	1	152	+271.250%
2025-08-15	4.0500	4.0500	3.9500	3.9500	-7.059%	103	153	+275.949%
2025-08-14	4.2500	4.2500	4.2500	4.2500	-5.556%	1	220	+249.412%
2025-08-13	4.2500	4.5500	4.2500	4.5000	+14.504%	19	221	+230.000%
2025-08-12	4.0000	4.0000	3.9300	3.9300	+0.769%	4	220	+277.863%
2025-08-11	3.9000	4.0000	3.8500	3.9000	-3.704%	109	217	+280.769%
2025-08-08	3.8400	4.0500	3.8400	4.0500	+26.563%	3	112	+266.667%
2025-08-07	3.0000	3.2400	3.0000	3.2000	+9.589%	7	115	+364.063%
2025-08-06	2.6100	2.9300	2.6100	2.9200	+34.562%	19	115	+408.562%
2025-08-05	2.1000	2.1700	2.0900	2.1700	0.000%	22	127	+584.332%
2025-08-04	2.2500	2.2500	2.1700	2.1700	0.000%	26	111	+584.332%
2025-08-01	2.7000	2.7000	2.1600	2.1700	-16.538%	9	85	+584.332%
2025-07-31	2.5400	2.6300	2.5400	2.6000	-12.458%	24	86	+471.154%
2025-07-25	2.9700	2.9700	2.9700	2.9700	-1.000%	1	65	+400.000%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+2.041%	1	64	+395.000%
2025-07-17	2.9400	2.9400	2.9400	2.9400	+0.685%	3	63	+405.102%
2025-07-16	2.9200	2.9200	2.9200	2.9200	-4.262%	10	60	+408.562%
2025-07-15	3.0500	3.0500	3.0500	3.0500	+7.394%	5	50	+386.885%
2025-07-14	2.8400	2.8400	2.8400	2.8400	-8.387%	5	52	+422.887%
2025-07-09	3.1000	3.1000	3.1000	3.1000	-2.821%	1	47	+379.032%
2025-07-07	3.1900	3.1900	3.1900	3.1900	-9.375%	1	47	+365.517%
2025-07-03	3.5200	3.5200	3.5200	3.5200	-0.283%	10	38	+321.875%
2025-07-02	3.4500	3.5300	3.4000	3.5300	+15.738%	9	38	+320.680%
2025-07-01	3.0500	3.0500	3.0500	3.0500	+17.308%	10	37	+386.885%
2025-06-25	2.6000	2.6000	2.6000	2.6000	+0.386%	2	27	+471.154%
2025-06-24	2.7000	2.7000	2.5900	2.5900	-6.835%	11	25	+473.359%
2025-06-20	2.7800	2.7800	2.7800	2.7800	-4.138%	2	34	+434.173%
2025-06-17	2.8500	2.9000	2.8500	2.9000	-1.695%	20	33	+412.069%
2025-06-16	2.9500	2.9500	2.9100	2.9500	-3.279%	20	33	+403.390%
2025-06-11	3.0500	3.0500	3.0500	3.0500	-8.955%	3	18	+386.885%
2025-06-10	3.3500	3.3500	3.3000	3.3500	+7.372%	9	15	+343.284%
2025-05-30	3.1200	3.1200	3.1200	3.1200	-2.804%	2	11	+375.962%
2025-05-23	3.2100	3.2100	3.2100	3.2100	-11.080%	2	10	+362.617%
2025-05-20	3.6100	3.6100	3.6100	3.6100	+1.404%	1	10	+311.357%
2025-05-19	3.5600	3.5600	3.5600	3.5600	-9.184%	1	10	+317.135%
2025-05-14	3.9200	3.9200	3.9200	3.9200	+1.818%	1	10	+278.827%
2025-05-12	3.8500	3.8500	3.8500	3.8500	+35.563%	3	10	+285.714%
2025-05-08	2.8400	2.8400	2.8400	2.8400	-6.885%	1	12	+422.887%
2025-05-02	2.9200	3.0500	2.9200	3.0500	-4.688%	4	12	+386.885%
2025-04-28	3.2000	3.2000	3.2000	3.2000	-3.030%	1	12	+364.063%
2025-04-25	3.3000	3.3000	3.3000	3.3000	+1.538%	2	12	+350.000%
2025-04-24	3.2400	3.2500	3.2400	3.2500	+2.524%	2	12	+356.923%
2025-04-23	3.2400	3.2400	3.1700	3.1700	+26.800%	3	11	+368.454%
2025-04-07	2.5000	2.5000	2.5000	2.5000	-16.388%	5	15	+494.000%
2025-04-04	3.1500	3.1500	2.9900	2.9900	-9.394%	12	15	+396.656%
2025-04-03	3.3000	3.3000	3.3000	3.3000	-20.482%	1	9	+350.000%
2025-03-17	4.3000	4.3000	4.1500	4.1500	-4.598%	8	8	+257.831%
2025-03-13	4.3500	4.3500	4.3500	4.3500	0.000%	14	7	+241.379%