Dark

AAPL20271217C420
AAPL Dec 17 2027 420.00 Call (AAPL271217C00420000)
option OPRA

EOD

Jul 2, 2026

14.20+54.348%(+5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	14.2000	14.2000	14.2000	14.2000	+54.348%	1	347	0.000%
2026-06-30	9.2000	9.2000	9.2000	9.2000	+13.580%	1	347	+54.348%
2026-06-26	7.9500	8.1000	7.9500	8.1000	+5.882%	3	347	+75.309%
2026-06-25	7.4900	7.8700	7.4900	7.6500	-28.505%	15	346	+85.621%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-2.727%	1	353	+32.710%
2026-06-15	10.9200	11.0000	10.9000	11.0000	+4.265%	22	353	+29.091%
2026-06-12	10.4000	10.6000	10.2000	10.5500	+4.975%	6	357	+34.597%
2026-06-10	10.0500	10.0500	10.0500	10.0500	-10.667%	1	354	+41.294%
2026-06-09	11.2500	11.2500	11.2500	11.2500	-30.769%	2	354	+26.222%
2026-06-03	16.2500	16.2500	16.2500	16.2500	+3.175%	1	354	-12.615%
2026-06-02	15.1000	15.7500	15.0900	15.7500	+13.718%	72	355	-9.841%
2026-06-01	13.8500	13.8500	13.8500	13.8500	-1.773%	2	377	+2.527%
2026-05-29	15.0000	15.0300	14.1000	14.1000	+2.471%	4	377	+0.709%
2026-05-26	13.7600	13.7600	13.7600	13.7600	-0.290%	2	377	+3.198%
2026-05-22	13.8000	13.8000	13.8000	13.8000	+8.491%	68	342	+2.899%
2026-05-21	12.7200	12.7200	12.7200	12.7200	+3.752%	1	342	+11.635%
2026-05-20	12.2600	12.2600	12.2600	12.2600	-2.698%	1	342	+15.824%
2026-05-13	12.6000	12.6000	12.6000	12.6000	+19.431%	1	342	+12.698%
2026-05-08	10.5400	10.5500	10.5400	10.5500	+62.308%	3	343	+34.597%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+9.244%	2	341	+118.462%
2026-04-27	6.0000	6.0000	5.9500	5.9500	+0.847%	22	339	+138.655%
2026-04-21	5.9000	5.9000	5.9000	5.9000	-16.901%	1	337	+140.678%
2026-04-20	7.1000	7.1000	7.1000	7.1000	+13.600%	9	337	+100.000%
2026-04-16	6.0500	6.3000	6.0500	6.2500	0.000%	90	336	+127.200%
2026-04-15	6.2600	6.2600	6.2500	6.2500	+13.636%	2	286	+127.200%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+13.402%	2	285	+158.182%
2026-04-07	4.8500	4.8500	4.8500	4.8500	-6.910%	1	283	+192.784%
2026-04-01	5.2100	5.2100	5.2100	5.2100	+3.168%	80	284	+172.553%
2026-03-25	5.0500	5.1000	5.0500	5.0500	+3.061%	6	320	+181.188%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-0.204%	1	321	+189.796%
2026-03-18	4.9000	4.9100	4.9000	4.9100	-3.725%	10	322	+189.206%
2026-03-13	5.2000	5.2000	5.1000	5.1000	-7.273%	2	324	+178.431%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-30.991%	1	326	+158.182%
2026-02-26	7.9700	7.9700	7.9700	7.9700	+19.850%	20	325	+78.168%
2026-02-18	6.6500	6.6500	6.6500	6.6500	-8.528%	4	325	+113.534%
2026-02-12	7.2700	7.2700	7.2700	7.2700	+5.977%	1	321	+95.323%
2026-02-02	6.8600	6.8600	6.8600	6.8600	+24.727%	1	322	+106.997%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-9.091%	4	321	+158.182%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+18.627%	1	325	+134.711%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+20.000%	1	324	+178.431%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-9.382%	20	323	+234.118%
2026-01-20	4.6900	4.6900	4.6900	4.6900	-24.840%	1	308	+202.772%
2026-01-12	6.2400	6.2400	6.2400	6.2400	-1.732%	1	309	+127.564%
2026-01-07	6.3500	6.3500	6.3500	6.3500	-1.550%	1	308	+123.622%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-9.790%	1	308	+120.155%
2026-01-05	7.1900	7.2000	7.1500	7.1500	-22.535%	4	305	+98.601%
2025-12-15	9.2300	9.2300	9.2300	9.2300	-10.388%	1	305	+53.846%
2025-12-10	10.3000	10.3000	10.3000	10.3000	-2.830%	1	306	+37.864%
2025-12-08	10.6100	10.6100	10.6000	10.6000	-6.772%	200	306	+33.962%
2025-11-25	11.3700	11.3700	11.3700	11.3700	+4.216%	4	354	+24.890%
2025-11-24	10.9300	10.9600	10.8800	10.9100	+4.904%	4	354	+30.156%
2025-11-21	10.2500	10.4000	10.2500	10.4000	+9.937%	2	354	+36.538%
2025-11-20	10.2500	10.2500	9.4600	9.4600	-3.371%	3	353	+50.106%
2025-11-17	9.9500	9.9500	9.7200	9.7900	-13.744%	46	351	+45.046%
2025-11-14	11.2000	11.3500	11.2000	11.3500	+3.370%	6	312	+25.110%
2025-11-12	10.6100	10.9800	10.6100	10.9800	+18.703%	4	312	+29.326%
2025-11-07	9.2500	9.2500	9.2500	9.2500	-8.416%	1	311	+53.514%
2025-11-06	9.9000	10.1000	9.9000	10.1000	+2.538%	10	311	+40.594%
2025-10-30	9.7000	10.0300	9.7000	9.8500	+3.684%	11	318	+44.162%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+2.814%	1	308	+49.474%
2025-10-28	9.2500	9.2500	9.2400	9.2400	+31.064%	6	307	+53.680%
2025-10-22	7.0500	7.0500	7.0500	7.0500	-11.097%	1	307	+101.418%
2025-10-21	7.8500	7.9500	7.8500	7.9300	+0.380%	80	306	+79.067%
2025-10-20	7.3500	7.9000	7.3500	7.9000	+56.436%	37	265	+79.747%
2025-10-13	5.0500	5.0500	5.0500	5.0500	-10.619%	1	266	+181.188%
2025-10-10	5.6500	5.6500	5.6500	5.6500	-11.581%	15	266	+151.327%
2025-10-08	6.3900	6.3900	6.3900	6.3900	+7.757%	1	266	+122.222%
2025-10-07	5.9300	5.9300	5.9300	5.9300	-5.120%	3	269	+139.460%
2025-10-02	6.2500	6.2500	6.2500	6.2500	+10.619%	1	269	+127.200%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-4.561%	5	268	+151.327%
2025-09-23	5.9200	5.9200	5.9200	5.9200	-1.661%	1	273	+139.865%
2025-09-22	6.0200	6.0200	6.0200	6.0200	+38.391%	10	273	+135.880%
2025-09-19	4.0000	4.5000	4.0000	4.3500	+22.191%	26	283	+226.437%
2025-09-18	3.5600	3.5600	3.5600	3.5600	-2.466%	1	304	+298.876%
2025-09-16	3.3000	3.6500	3.3000	3.6500	+17.363%	4	303	+289.041%
2025-09-09	3.1100	3.1100	3.1100	3.1100	+0.323%	2	304	+356.592%
2025-09-08	3.3500	3.3500	3.1000	3.1000	-8.824%	14	306	+358.065%
2025-09-04	3.4000	3.4000	3.4000	3.4000	+19.718%	1	300	+317.647%
2025-09-02	2.8300	2.8400	2.8200	2.8400	0.000%	23	301	+400.000%
2025-08-22	2.8500	2.8500	2.8400	2.8400	-15.476%	3	314	+400.000%
2025-08-14	3.5500	3.5500	3.3600	3.3600	-8.943%	2	315	+322.619%
2025-08-13	3.5200	3.7300	3.5200	3.6900	+12.158%	16	315	+284.824%
2025-08-12	3.3500	3.3500	3.2900	3.2900	+2.813%	4	299	+331.611%
2025-08-11	3.1500	3.3000	3.1500	3.2000	-3.030%	9	299	+343.750%
2025-08-08	3.0700	3.5000	3.0700	3.3000	+22.222%	53	292	+330.303%
2025-08-07	2.6300	2.7000	2.6300	2.7000	+12.033%	14	293	+425.926%
2025-08-06	2.1000	2.4100	2.1000	2.4100	+33.889%	4	281	+489.212%
2025-08-05	1.8000	1.8000	1.8000	1.8000	-3.226%	15	280	+688.889%
2025-08-01	1.8900	1.8900	1.8600	1.8600	-13.889%	110	280	+663.441%
2025-07-31	2.1600	2.1600	2.1600	2.1600	0.000%	1	171	+557.407%
2025-07-29	2.1600	2.1600	2.1600	2.1600	-12.903%	100	171	+557.407%
2025-07-24	2.4500	2.4800	2.4500	2.4800	+3.333%	2	71	+472.581%
2025-07-17	2.3600	2.4000	2.3600	2.4000	-2.439%	2	71	+491.667%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-1.600%	1	73	+477.236%
2025-07-09	2.5000	2.5000	2.5000	2.5000	-3.846%	3	72	+468.000%
2025-07-07	2.6900	2.6900	2.6000	2.6000	-10.345%	2	72	+446.154%
2025-07-03	2.9000	2.9000	2.9000	2.9000	+16.466%	1	71	+389.655%
2025-06-30	2.4900	2.4900	2.4900	2.4900	+16.355%	1	75	+470.281%
2025-06-26	2.1400	2.1400	2.1400	2.1400	-6.140%	1	74	+563.551%
2025-06-20	2.2800	2.2800	2.2800	2.2800	-12.308%	2	73	+522.807%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-8.451%	1	74	+446.154%
2025-06-10	2.8400	2.8400	2.8400	2.8400	-3.729%	4	75	+400.000%
2025-06-09	2.9500	2.9500	2.9500	2.9500	+10.075%	1	76	+381.356%
2025-06-03	2.6800	2.6800	2.6800	2.6800	-3.943%	1	75	+429.851%
2025-06-02	2.7900	2.7900	2.7900	2.7900	+5.283%	1	74	+408.961%
2025-05-30	2.6500	2.6500	2.6500	2.6500	-7.666%	2	73	+435.849%
2025-05-29	2.8700	2.8700	2.8700	2.8700	+13.889%	1	72	+394.774%
2025-05-27	2.5200	2.5200	2.5200	2.5200	-3.448%	1	71	+463.492%
2025-05-23	2.7700	2.7700	2.6100	2.6100	-14.426%	10	70	+444.061%
2025-05-16	3.0500	3.0500	3.0500	3.0500	-3.175%	4	70	+365.574%
2025-05-12	3.1500	3.1500	3.1500	3.1500	+17.537%	55	69	+350.794%
2025-05-09	2.7200	2.7200	2.6800	2.6800	-4.286%	42	69	+429.851%
2025-05-08	2.7700	2.8000	2.7700	2.8000	+15.702%	40	64	+407.143%
2025-05-06	2.4200	2.4300	2.4200	2.4200	-3.586%	75	85	+486.777%
2025-05-02	2.5400	2.5400	2.5100	2.5100	-1.181%	4	27	+465.737%
2025-04-25	2.5400	2.5400	2.5400	2.5400	-3.788%	60	28	+459.055%
2025-04-23	2.6400	2.6400	2.6400	2.6400	+8.642%	1	41	+437.879%
2025-04-22	2.4300	2.4300	2.4300	2.4300	+6.114%	1	41	+484.362%
2025-04-10	2.2900	2.2900	2.2900	2.2900	+14.500%	1	40	+520.087%
2025-04-09	2.0000	2.0000	2.0000	2.0000	+27.389%	1	39	+610.000%
2025-04-08	1.7500	1.7500	1.5700	1.5700	-31.739%	14	40	+804.459%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-21.233%	4	36	+517.391%
2025-04-03	2.8000	3.0000	2.8000	2.9200	-34.382%	15	34	+386.301%
2025-04-02	4.4500	4.4500	4.4500	4.4500	+12.658%	1	19	+219.101%
2025-03-24	3.9500	3.9500	3.9500	3.9500	-12.222%	17	19	+259.494%
2025-03-21	4.3700	4.5000	3.8300	4.5000	+28.940%	16	2	+215.556%
2025-03-13	3.4900	3.4900	3.4900	3.4900	0.000%	2	1	+306.877%