Dark

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

EOD

Aug 13, 2026

12.40-8.824%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.2000	12.4000	12.2000	12.4000	-8.824%	2	479	0.000%
2026-08-10	13.6000	13.6000	13.6000	13.6000	-9.333%	1	479	-8.824%
2026-08-07	15.0000	15.0000	15.0000	15.0000	+22.951%	5	478	-17.333%
2026-07-31	11.7500	12.2000	11.7500	12.2000	-43.256%	7	478	+1.639%
2026-07-30	21.5000	21.5000	21.5000	21.5000	-15.686%	29	471	-42.326%
2026-07-29	25.5000	25.5000	25.5000	25.5000	+3.616%	1	471	-51.373%
2026-07-28	26.0000	26.0000	24.6100	24.6100	-1.560%	17	471	-49.614%
2026-07-27	25.0000	25.0000	25.0000	25.0000	+11.259%	10	435	-50.400%
2026-07-24	22.4700	22.4700	22.4700	22.4700	+1.216%	2	387	-44.815%
2026-07-17	22.2000	22.2000	22.2000	22.2000	+11.000%	1	387	-44.144%
2026-07-15	18.7400	20.0000	18.7400	20.0000	+33.156%	12	387	-38.000%
2026-07-14	15.0200	15.0200	15.0200	15.0200	-4.937%	1	385	-17.443%
2026-07-09	15.5900	15.8000	15.4800	15.8000	+6.974%	84	385	-21.519%
2026-07-07	14.7700	14.7700	14.7700	14.7700	-1.599%	1	346	-16.046%
2026-07-06	15.0100	15.0100	15.0100	15.0100	+5.704%	2	346	-17.388%
2026-07-02	14.2000	14.2000	14.2000	14.2000	+54.348%	1	347	-12.676%
2026-06-30	9.2000	9.2000	9.2000	9.2000	+13.580%	1	347	+34.783%
2026-06-26	7.9500	8.1000	7.9500	8.1000	+5.882%	3	347	+53.086%
2026-06-25	7.4900	7.8700	7.4900	7.6500	-28.505%	15	346	+62.092%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-2.727%	1	353	+15.888%
2026-06-15	10.9200	11.0000	10.9000	11.0000	+4.265%	22	353	+12.727%
2026-06-12	10.4000	10.6000	10.2000	10.5500	+4.975%	6	357	+17.536%
2026-06-10	10.0500	10.0500	10.0500	10.0500	-10.667%	1	354	+23.383%
2026-06-09	11.2500	11.2500	11.2500	11.2500	-30.769%	2	354	+10.222%
2026-06-03	16.2500	16.2500	16.2500	16.2500	+3.175%	1	354	-23.692%
2026-06-02	15.1000	15.7500	15.0900	15.7500	+13.718%	72	355	-21.270%
2026-06-01	13.8500	13.8500	13.8500	13.8500	-1.773%	2	377	-10.469%
2026-05-29	15.0000	15.0300	14.1000	14.1000	+2.471%	4	377	-12.057%
2026-05-26	13.7600	13.7600	13.7600	13.7600	-0.290%	2	377	-9.884%
2026-05-22	13.8000	13.8000	13.8000	13.8000	+8.491%	68	342	-10.145%
2026-05-21	12.7200	12.7200	12.7200	12.7200	+3.752%	1	342	-2.516%
2026-05-20	12.2600	12.2600	12.2600	12.2600	-2.698%	1	342	+1.142%
2026-05-13	12.6000	12.6000	12.6000	12.6000	+19.431%	1	342	-1.587%
2026-05-08	10.5400	10.5500	10.5400	10.5500	+62.308%	3	343	+17.536%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+9.244%	2	341	+90.769%
2026-04-27	6.0000	6.0000	5.9500	5.9500	+0.847%	22	339	+108.403%
2026-04-21	5.9000	5.9000	5.9000	5.9000	-16.901%	1	337	+110.169%
2026-04-20	7.1000	7.1000	7.1000	7.1000	+13.600%	9	337	+74.648%
2026-04-16	6.0500	6.3000	6.0500	6.2500	0.000%	90	336	+98.400%
2026-04-15	6.2600	6.2600	6.2500	6.2500	+13.636%	2	286	+98.400%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+13.402%	2	285	+125.455%
2026-04-07	4.8500	4.8500	4.8500	4.8500	-6.910%	1	283	+155.670%
2026-04-01	5.2100	5.2100	5.2100	5.2100	+3.168%	80	284	+138.004%
2026-03-25	5.0500	5.1000	5.0500	5.0500	+3.061%	6	320	+145.545%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-0.204%	1	321	+153.061%
2026-03-18	4.9000	4.9100	4.9000	4.9100	-3.725%	10	322	+152.546%
2026-03-13	5.2000	5.2000	5.1000	5.1000	-7.273%	2	324	+143.137%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-30.991%	1	326	+125.455%
2026-02-26	7.9700	7.9700	7.9700	7.9700	+19.850%	20	325	+55.583%
2026-02-18	6.6500	6.6500	6.6500	6.6500	-8.528%	4	325	+86.466%
2026-02-12	7.2700	7.2700	7.2700	7.2700	+5.977%	1	321	+70.564%
2026-02-02	6.8600	6.8600	6.8600	6.8600	+24.727%	1	322	+80.758%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-9.091%	4	321	+125.455%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+18.627%	1	325	+104.959%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+20.000%	1	324	+143.137%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-9.382%	20	323	+191.765%
2026-01-20	4.6900	4.6900	4.6900	4.6900	-24.840%	1	308	+164.392%
2026-01-12	6.2400	6.2400	6.2400	6.2400	-1.732%	1	309	+98.718%
2026-01-07	6.3500	6.3500	6.3500	6.3500	-1.550%	1	308	+95.276%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-9.790%	1	308	+92.248%
2026-01-05	7.1900	7.2000	7.1500	7.1500	-22.535%	4	305	+73.427%
2025-12-15	9.2300	9.2300	9.2300	9.2300	-10.388%	1	305	+34.345%
2025-12-10	10.3000	10.3000	10.3000	10.3000	-2.830%	1	306	+20.388%
2025-12-08	10.6100	10.6100	10.6000	10.6000	-6.772%	200	306	+16.981%
2025-11-25	11.3700	11.3700	11.3700	11.3700	+4.216%	4	354	+9.059%
2025-11-24	10.9300	10.9600	10.8800	10.9100	+4.904%	4	354	+13.657%
2025-11-21	10.2500	10.4000	10.2500	10.4000	+9.937%	2	354	+19.231%
2025-11-20	10.2500	10.2500	9.4600	9.4600	-3.371%	3	353	+31.078%
2025-11-17	9.9500	9.9500	9.7200	9.7900	-13.744%	46	351	+26.660%
2025-11-14	11.2000	11.3500	11.2000	11.3500	+3.370%	6	312	+9.251%
2025-11-12	10.6100	10.9800	10.6100	10.9800	+18.703%	4	312	+12.933%
2025-11-07	9.2500	9.2500	9.2500	9.2500	-8.416%	1	311	+34.054%
2025-11-06	9.9000	10.1000	9.9000	10.1000	+2.538%	10	311	+22.772%
2025-10-30	9.7000	10.0300	9.7000	9.8500	+3.684%	11	318	+25.888%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+2.814%	1	308	+30.526%
2025-10-28	9.2500	9.2500	9.2400	9.2400	+31.064%	6	307	+34.199%
2025-10-22	7.0500	7.0500	7.0500	7.0500	-11.097%	1	307	+75.887%
2025-10-21	7.8500	7.9500	7.8500	7.9300	+0.380%	80	306	+56.368%
2025-10-20	7.3500	7.9000	7.3500	7.9000	+56.436%	37	265	+56.962%
2025-10-13	5.0500	5.0500	5.0500	5.0500	-10.619%	1	266	+145.545%
2025-10-10	5.6500	5.6500	5.6500	5.6500	-11.581%	15	266	+119.469%
2025-10-08	6.3900	6.3900	6.3900	6.3900	+7.757%	1	266	+94.053%
2025-10-07	5.9300	5.9300	5.9300	5.9300	-5.120%	3	269	+109.106%
2025-10-02	6.2500	6.2500	6.2500	6.2500	+10.619%	1	269	+98.400%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-4.561%	5	268	+119.469%
2025-09-23	5.9200	5.9200	5.9200	5.9200	-1.661%	1	273	+109.459%
2025-09-22	6.0200	6.0200	6.0200	6.0200	+38.391%	10	273	+105.980%
2025-09-19	4.0000	4.5000	4.0000	4.3500	+22.191%	26	283	+185.057%
2025-09-18	3.5600	3.5600	3.5600	3.5600	-2.466%	1	304	+248.315%
2025-09-16	3.3000	3.6500	3.3000	3.6500	+17.363%	4	303	+239.726%
2025-09-09	3.1100	3.1100	3.1100	3.1100	+0.323%	2	304	+298.714%
2025-09-08	3.3500	3.3500	3.1000	3.1000	-8.824%	14	306	+300.000%
2025-09-04	3.4000	3.4000	3.4000	3.4000	+19.718%	1	300	+264.706%
2025-09-02	2.8300	2.8400	2.8200	2.8400	0.000%	23	301	+336.620%
2025-08-22	2.8500	2.8500	2.8400	2.8400	-15.476%	3	314	+336.620%
2025-08-14	3.5500	3.5500	3.3600	3.3600	-8.943%	2	315	+269.048%
2025-08-13	3.5200	3.7300	3.5200	3.6900	+12.158%	16	315	+236.043%
2025-08-12	3.3500	3.3500	3.2900	3.2900	+2.813%	4	299	+276.900%
2025-08-11	3.1500	3.3000	3.1500	3.2000	-3.030%	9	299	+287.500%
2025-08-08	3.0700	3.5000	3.0700	3.3000	+22.222%	53	292	+275.758%
2025-08-07	2.6300	2.7000	2.6300	2.7000	+12.033%	14	293	+359.259%
2025-08-06	2.1000	2.4100	2.1000	2.4100	+33.889%	4	281	+414.523%
2025-08-05	1.8000	1.8000	1.8000	1.8000	-3.226%	15	280	+588.889%
2025-08-01	1.8900	1.8900	1.8600	1.8600	-13.889%	110	280	+566.667%
2025-07-31	2.1600	2.1600	2.1600	2.1600	0.000%	1	171	+474.074%
2025-07-29	2.1600	2.1600	2.1600	2.1600	-12.903%	100	171	+474.074%
2025-07-24	2.4500	2.4800	2.4500	2.4800	+3.333%	2	71	+400.000%
2025-07-17	2.3600	2.4000	2.3600	2.4000	-2.439%	2	71	+416.667%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-1.600%	1	73	+404.065%
2025-07-09	2.5000	2.5000	2.5000	2.5000	-3.846%	3	72	+396.000%
2025-07-07	2.6900	2.6900	2.6000	2.6000	-10.345%	2	72	+376.923%
2025-07-03	2.9000	2.9000	2.9000	2.9000	+16.466%	1	71	+327.586%
2025-06-30	2.4900	2.4900	2.4900	2.4900	+16.355%	1	75	+397.992%
2025-06-26	2.1400	2.1400	2.1400	2.1400	-6.140%	1	74	+479.439%
2025-06-20	2.2800	2.2800	2.2800	2.2800	-12.308%	2	73	+443.860%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-8.451%	1	74	+376.923%
2025-06-10	2.8400	2.8400	2.8400	2.8400	-3.729%	4	75	+336.620%
2025-06-09	2.9500	2.9500	2.9500	2.9500	+10.075%	1	76	+320.339%
2025-06-03	2.6800	2.6800	2.6800	2.6800	-3.943%	1	75	+362.687%
2025-06-02	2.7900	2.7900	2.7900	2.7900	+5.283%	1	74	+344.444%
2025-05-30	2.6500	2.6500	2.6500	2.6500	-7.666%	2	73	+367.925%
2025-05-29	2.8700	2.8700	2.8700	2.8700	+13.889%	1	72	+332.056%
2025-05-27	2.5200	2.5200	2.5200	2.5200	-3.448%	1	71	+392.063%
2025-05-23	2.7700	2.7700	2.6100	2.6100	-14.426%	10	70	+375.096%
2025-05-16	3.0500	3.0500	3.0500	3.0500	-3.175%	4	70	+306.557%
2025-05-12	3.1500	3.1500	3.1500	3.1500	+17.537%	55	69	+293.651%
2025-05-09	2.7200	2.7200	2.6800	2.6800	-4.286%	42	69	+362.687%
2025-05-08	2.7700	2.8000	2.7700	2.8000	+15.702%	40	64	+342.857%
2025-05-06	2.4200	2.4300	2.4200	2.4200	-3.586%	75	85	+412.397%
2025-05-02	2.5400	2.5400	2.5100	2.5100	-1.181%	4	27	+394.024%
2025-04-25	2.5400	2.5400	2.5400	2.5400	-3.788%	60	28	+388.189%
2025-04-23	2.6400	2.6400	2.6400	2.6400	+8.642%	1	41	+369.697%
2025-04-22	2.4300	2.4300	2.4300	2.4300	+6.114%	1	41	+410.288%
2025-04-10	2.2900	2.2900	2.2900	2.2900	+14.500%	1	40	+441.485%
2025-04-09	2.0000	2.0000	2.0000	2.0000	+27.389%	1	39	+520.000%
2025-04-08	1.7500	1.7500	1.5700	1.5700	-31.739%	14	40	+689.809%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-21.233%	4	36	+439.130%
2025-04-03	2.8000	3.0000	2.8000	2.9200	-34.382%	15	34	+324.658%
2025-04-02	4.4500	4.4500	4.4500	4.4500	+12.658%	1	19	+178.652%
2025-03-24	3.9500	3.9500	3.9500	3.9500	-12.222%	17	19	+213.924%
2025-03-21	4.3700	4.5000	3.8300	4.5000	+28.940%	16	2	+175.556%
2025-03-13	3.4900	3.4900	3.4900	3.4900	0.000%	2	1	+255.301%