Dark

AAPL20271217C50
AAPL Dec 17 2027 50.00 Call (AAPL271217C00050000)
option OPRA

EOD

Jun 24, 2026

252.10+2.413%(+5.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	252.1000	252.1000	252.1000	252.1000	+2.413%	1	832	0.000%
2026-06-11	246.1600	246.1600	246.1600	246.1600	-6.683%	1	833	+2.413%
2026-06-04	263.7900	263.7900	263.7900	263.7900	+7.481%	2	833	-4.432%
2026-05-08	245.1000	245.4300	245.1000	245.4300	+5.775%	654	835	+2.718%
2026-05-01	237.5000	237.5000	232.0300	232.0300	+4.915%	164	902	+8.650%
2026-04-29	221.1600	221.1600	221.1600	221.1600	-0.468%	10	902	+13.990%
2026-04-28	222.2000	222.2000	222.2000	222.2000	+2.956%	1	912	+13.456%
2026-04-15	215.8200	215.8200	215.8200	215.8200	+3.007%	1	912	+16.810%
2026-04-13	209.4000	209.5200	209.4000	209.5200	+4.629%	2	912	+20.323%
2026-04-07	200.2500	200.2500	200.2500	200.2500	-5.337%	15	914	+25.893%
2026-04-06	211.5400	211.5400	211.5400	211.5400	+5.244%	1	914	+19.174%
2026-03-31	201.0000	201.0000	201.0000	201.0000	-0.544%	1	914	+25.423%
2026-03-27	202.1000	202.1000	202.1000	202.1000	+0.397%	15	915	+24.740%
2026-03-20	201.3000	201.3000	201.3000	201.3000	-4.597%	13	930	+25.236%
2026-03-10	211.0000	211.0000	211.0000	211.0000	-2.752%	1	936	+19.479%
2026-03-04	216.9700	216.9700	216.9700	216.9700	-3.569%	1	936	+16.191%
2026-02-26	225.0000	225.0000	225.0000	225.0000	-0.662%	1	935	+12.044%
2026-02-25	225.7500	226.5000	225.7500	226.5000	+1.116%	10	933	+11.302%
2026-02-24	224.0000	224.0000	224.0000	224.0000	+3.935%	2	933	+12.545%
2026-02-18	215.5200	215.5200	215.5200	215.5200	+2.751%	1	933	+16.973%
2026-02-13	211.6500	211.6500	209.7500	209.7500	-1.958%	3	934	+20.191%
2026-02-12	224.5000	224.5000	213.9400	213.9400	-7.289%	7	934	+17.837%
2026-02-06	230.3100	230.7600	230.1900	230.7600	+1.571%	446	934	+9.248%
2026-02-05	227.1900	227.1900	227.1900	227.1900	+0.327%	2	1,380	+10.964%
2026-02-04	225.0000	230.0000	225.0000	226.4500	+1.152%	35	1,380	+11.327%
2026-02-03	222.0000	223.8700	222.0000	223.8700	+1.759%	2	1,398	+12.610%
2026-02-02	220.0000	220.0000	220.0000	220.0000	+6.280%	4	1,399	+14.591%
2026-01-30	207.0000	207.0000	207.0000	207.0000	-0.481%	1	1,399	+21.787%
2026-01-29	208.0000	208.0000	208.0000	208.0000	+1.936%	2	1,399	+21.202%
2026-01-26	204.0500	204.0500	204.0500	204.0500	+1.852%	1	1,399	+23.548%
2026-01-23	200.3400	200.3400	200.3400	200.3400	+0.673%	6	1,399	+25.836%
2026-01-21	199.0000	199.0000	199.0000	199.0000	+0.505%	10	1,399	+26.683%
2026-01-20	205.5000	205.5000	198.0000	198.0000	-5.263%	6	1,401	+27.323%
2026-01-16	209.0000	209.0000	209.0000	209.0000	-0.476%	1	1,401	+20.622%
2026-01-15	212.2500	212.2500	210.0000	210.0000	-0.119%	3	1,401	+20.048%
2026-01-14	212.3000	212.3000	210.0000	210.2500	+0.262%	3	1,401	+19.905%
2026-01-09	209.7000	209.7000	209.7000	209.7000	+0.215%	2	1,402	+20.219%
2026-01-08	209.2500	209.2500	209.2500	209.2500	-1.622%	2	1,402	+20.478%
2026-01-07	214.0000	214.0000	212.7000	212.7000	-0.728%	2	1,402	+18.524%
2026-01-06	216.7500	216.7500	214.2600	214.2600	-2.387%	10	1,402	+17.661%
2026-01-05	221.6500	221.6500	219.5000	219.5000	-1.126%	3	1,396	+14.852%
2026-01-02	229.6500	229.6500	221.7500	222.0000	-0.937%	48	1,396	+13.559%
2025-12-22	224.2500	224.2500	224.1000	224.1000	+0.837%	2	1,442	+12.494%
2025-12-18	222.2400	222.2400	222.2400	222.2400	-1.555%	3	1,443	+13.436%
2025-12-16	225.7500	225.7500	225.7500	225.7500	-0.987%	1	1,440	+11.672%
2025-12-15	228.0000	228.0000	228.0000	228.0000	0.000%	1	1,440	+10.570%
2025-12-11	228.0000	228.0000	228.0000	228.0000	-1.085%	3	1,440	+10.570%
2025-12-09	232.7500	232.7500	230.5000	230.5000	+0.313%	4	1,440	+9.371%
2025-12-08	231.6600	231.6600	229.7800	229.7800	-1.144%	15	1,440	+9.714%
2025-12-05	232.4500	232.4500	232.4400	232.4400	+0.190%	70	1,449	+8.458%
2025-12-04	232.0000	232.0000	232.0000	232.0000	+1.754%	1	1,496	+8.664%
2025-11-24	228.0000	228.0000	228.0000	228.0000	+2.939%	1	1,496	+10.570%
2025-11-20	228.0000	228.0000	221.4900	221.4900	+0.677%	11	1,497	+13.820%
2025-11-18	220.0000	220.0000	220.0000	220.0000	0.000%	1	1,507	+14.591%
2025-11-17	220.0000	220.0000	220.0000	220.0000	-3.062%	1	1,507	+14.591%
2025-11-13	226.9500	226.9500	226.9500	226.9500	+2.313%	2	1,507	+11.082%
2025-11-05	220.4500	221.9800	220.1000	221.8200	-0.529%	1,382	1,509	+13.651%
2025-10-29	223.0000	223.0000	223.0000	223.0000	+0.677%	1	240	+13.049%
2025-10-28	221.5000	221.5000	221.5000	221.5000	+0.682%	1	240	+13.815%
2025-10-27	218.0000	220.0000	218.0000	220.0000	+1.852%	6	241	+14.591%
2025-10-24	216.0000	216.0000	216.0000	216.0000	+2.128%	2	241	+16.713%
2025-10-23	211.9200	211.9200	211.5000	211.5000	+0.714%	2	241	+19.196%
2025-10-22	213.5000	213.5000	208.5000	210.0000	-2.886%	11	240	+20.048%
2025-10-21	216.2400	216.2400	216.2400	216.2400	+0.111%	24	238	+16.583%
2025-10-20	216.0000	216.0000	216.0000	216.0000	+8.000%	1	262	+16.713%
2025-10-16	200.0000	200.0000	200.0000	200.0000	0.000%	1	262	+26.050%
2025-10-10	200.0000	200.0000	200.0000	200.0000	-5.213%	1	261	+26.050%
2025-10-08	211.0000	211.0000	211.0000	211.0000	+0.726%	1	261	+19.479%
2025-10-06	210.0000	210.0000	209.4800	209.4800	-0.010%	24	261	+20.346%
2025-09-23	209.5000	209.5000	209.5000	209.5000	+0.721%	6	239	+20.334%
2025-09-22	208.0000	208.0000	208.0000	208.0000	+8.844%	26	239	+21.202%
2025-09-18	191.1000	191.1000	191.1000	191.1000	+1.058%	3	239	+31.920%
2025-09-15	189.1000	189.1000	189.1000	189.1000	+1.394%	3	242	+33.316%
2025-09-12	186.5000	186.5000	186.5000	186.5000	+2.755%	1	241	+35.174%
2025-09-11	181.7000	181.7000	181.5000	181.5000	+1.114%	18	240	+38.898%
2025-09-10	180.4500	181.0000	179.5000	179.5000	-5.177%	12	240	+40.446%
2025-09-09	189.1000	189.3000	189.0000	189.3000	-1.586%	4	228	+33.175%
2025-09-08	192.3500	192.3500	192.3500	192.3500	+0.120%	1	227	+31.063%
2025-09-05	192.1700	192.9000	192.1200	192.1200	-0.197%	28	227	+31.220%
2025-09-04	189.7000	192.5000	189.7000	192.5000	+0.785%	28	202	+30.961%
2025-09-03	187.5000	191.0000	187.5000	191.0000	+4.772%	48	202	+31.990%
2025-09-02	181.5000	182.3000	181.5000	182.3000	-1.752%	7	195	+38.289%
2025-08-29	185.5500	185.5500	185.5500	185.5500	+0.319%	27	165	+35.866%
2025-08-28	183.9600	184.9600	183.9600	184.9600	+0.834%	29	165	+36.300%
2025-08-27	181.7500	183.4300	181.7500	183.4300	+1.623%	4	193	+37.437%
2025-08-25	181.0000	181.0000	180.5000	180.5000	-0.551%	29	189	+39.668%
2025-08-22	181.5000	181.5000	181.5000	181.5000	+2.427%	1	160	+38.898%
2025-08-21	179.1100	179.1100	177.2000	177.2000	-1.281%	3	159	+42.269%
2025-08-20	180.0000	180.0000	179.0000	179.5000	-2.046%	8	159	+40.446%
2025-08-18	184.0000	184.0000	183.2500	183.2500	-0.272%	2	157	+37.572%
2025-08-15	184.7500	184.7500	183.1500	183.7500	-0.810%	9	155	+37.197%
2025-08-14	185.0000	185.9700	183.9000	185.2500	+2.632%	60	156	+36.086%
2025-08-11	180.5000	180.5000	180.5000	180.5000	-0.960%	1	158	+39.668%
2025-08-08	174.3400	183.6500	174.3400	182.2500	+6.095%	77	158	+38.326%
2025-08-07	171.5000	172.9900	170.5000	171.7800	+2.555%	21	90	+46.757%
2025-08-06	161.8000	167.5000	161.8000	167.5000	+7.372%	11	76	+50.507%
2025-08-05	156.0000	156.0000	156.0000	156.0000	-0.517%	1	77	+61.603%
2025-08-01	165.5000	165.5000	155.0000	156.8100	-2.602%	17	76	+60.768%
2025-07-31	161.9900	162.7000	161.0000	161.0000	-0.617%	4	76	+56.584%
2025-07-30	164.0000	164.0000	162.0000	162.0000	-1.621%	15	74	+55.617%
2025-07-29	164.8900	166.1000	164.5000	164.6700	-1.982%	14	71	+53.094%
2025-07-24	167.8500	168.0000	167.4800	168.0000	+0.695%	6	67	+50.060%
2025-07-23	166.6800	166.8400	166.6800	166.8400	+0.337%	2	73	+51.103%
2025-07-22	166.4000	166.4000	166.2800	166.2800	+0.205%	2	73	+51.612%
2025-07-21	166.1200	167.1200	165.9400	165.9400	+1.183%	22	73	+51.922%
2025-07-18	163.7500	164.0000	163.7500	164.0000	0.000%	4	68	+53.720%
2025-07-17	163.0000	164.0000	162.9600	164.0000	+0.521%	3	67	+53.720%
2025-07-15	163.1000	164.3700	163.1000	163.1500	+0.505%	22	66	+54.520%
2025-07-14	161.9500	162.3300	161.5000	162.3300	-1.018%	3	65	+55.301%
2025-07-11	164.0000	164.0000	164.0000	164.0000	+0.183%	1	62	+53.720%
2025-07-09	163.1300	163.7000	161.1500	163.7000	+0.429%	6	61	+54.001%
2025-07-07	166.5000	166.5000	163.0000	163.0000	-2.721%	34	60	+54.663%
2025-07-03	165.4000	167.5600	165.4000	167.5600	+2.171%	34	60	+50.454%
2025-07-02	164.0000	164.0000	164.0000	164.0000	+1.617%	1	60	+53.720%
2025-07-01	161.2500	161.3900	160.7500	161.3900	+3.290%	3	60	+56.205%
2025-06-30	156.2500	156.2500	156.2500	156.2500	+0.353%	1	60	+61.344%
2025-06-27	155.7000	155.7000	155.7000	155.7000	+1.137%	1	60	+61.914%
2025-06-26	153.9500	153.9500	153.9500	153.9500	-1.060%	1	60	+63.754%
2025-06-25	155.6000	155.6000	155.6000	155.6000	-0.039%	3	61	+62.018%
2025-06-23	155.6600	155.6600	155.6600	155.6600	+3.940%	1	64	+61.956%
2025-06-18	149.7600	149.7600	149.7600	149.7600	-0.624%	5	63	+68.336%
2025-06-16	151.6000	151.6000	150.7000	150.7000	+0.020%	3	63	+67.286%
2025-06-13	150.6700	150.6700	150.6700	150.6700	-1.219%	2	62	+67.319%
2025-06-12	152.5300	152.5300	152.5300	152.5300	-1.594%	1	62	+65.279%
2025-06-10	156.8900	156.8900	155.0000	155.0000	-2.208%	2	62	+62.645%
2025-06-06	158.5000	158.5000	158.5000	158.5000	+1.603%	2	62	+59.054%
2025-06-05	156.0000	156.0000	156.0000	156.0000	+1.424%	11	61	+61.603%
2025-05-29	153.8100	153.8100	153.8100	153.8100	-0.123%	5	68	+63.904%
2025-05-27	152.6000	154.0000	152.6000	154.0000	-0.709%	3	73	+63.701%
2025-05-22	155.1000	155.1000	155.1000	155.1000	-2.679%	1	74	+62.540%
2025-05-21	158.1900	159.3700	158.1900	159.3700	-2.496%	2	73	+58.185%
2025-05-19	161.0000	163.4500	161.0000	163.4500	-0.614%	14	72	+54.237%
2025-05-16	166.1500	166.1500	164.4600	164.4600	-1.017%	4	58	+53.290%
2025-05-15	168.5000	168.5000	165.5500	166.1500	-0.936%	4	59	+51.730%
2025-05-14	167.7200	167.7200	167.7200	167.7200	+2.268%	1	58	+50.310%
2025-05-12	164.0000	164.0000	164.0000	164.0000	+7.379%	3	57	+53.720%
2025-05-08	151.1000	152.7300	151.1000	152.7300	+3.406%	7	58	+65.063%
2025-05-07	147.7000	147.7000	147.7000	147.7000	-2.829%	1	63	+70.684%
2025-05-06	152.4400	152.4400	152.0000	152.0000	-0.816%	2	62	+65.855%
2025-05-05	153.9100	153.9100	152.7500	153.2500	-3.325%	6	60	+64.502%
2025-05-02	159.5000	159.5000	158.5200	158.5200	-2.221%	18	55	+59.034%
2025-04-29	162.4500	162.4500	162.1200	162.1200	-0.905%	2	48	+55.502%
2025-04-28	164.5200	164.5200	161.6000	163.6000	+1.125%	5	48	+54.095%
2025-04-25	161.7800	161.7800	161.7800	161.7800	+1.595%	4	45	+55.829%
2025-04-24	159.2400	159.2400	159.2400	159.2400	+5.983%	1	45	+58.314%
2025-04-16	153.0000	153.0000	150.2500	150.2500	-1.797%	2	45	+67.787%
2025-04-11	147.2500	153.0000	147.2500	153.0000	+13.755%	10	45	+64.771%
2025-04-09	126.4000	134.5000	126.4000	134.5000	+3.781%	5	44	+87.435%
2025-04-08	129.6000	129.6000	129.6000	129.6000	-4.706%	1	44	+94.522%
2025-04-07	130.8400	136.0000	130.8400	136.0000	-8.694%	6	43	+85.368%
2025-04-04	148.6000	148.9500	148.6000	148.9500	-4.335%	6	38	+69.251%
2025-04-03	157.6600	158.7600	155.7000	155.7000	-9.477%	17	35	+61.914%
2025-03-28	174.2500	174.2500	172.0000	172.0000	-2.660%	12	23	+46.570%
2025-03-25	176.7000	176.7000	176.7000	176.7000	+2.139%	1	17	+42.671%
2025-03-24	173.0000	173.0000	173.0000	173.0000	+2.470%	1	16	+45.723%
2025-03-21	168.8300	168.8300	168.8300	168.8300	+1.375%	22	15	+49.322%
2025-03-18	166.5400	166.5400	166.5400	166.5400	+0.024%	3	4	+51.375%
2025-03-17	166.5000	166.5000	166.5000	166.5000	+1.642%	1	4	+51.411%
2025-03-14	164.9200	164.9200	163.8100	163.8100	-1.248%	4	4	+53.898%
2025-03-13	165.8800	165.8800	165.8800	165.8800	0.000%	4	0	+51.977%