Dark

AAPL20271217C500
AAPL Dec 17 2027 500.00 Call (AAPL271217C00500000)
option OPRA

EOD

Aug 14, 2026

4.61+7.209%(+0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.6100	4.6100	4.6100	4.6100	+7.209%	2	787	0.000%
2026-08-13	4.5500	4.5500	4.3000	4.3000	-9.474%	7	787	+7.209%
2026-08-11	4.8000	4.8000	4.7000	4.7500	-6.863%	3	783	-2.947%
2026-08-10	5.2500	5.2500	5.1000	5.1000	-15.702%	3	782	-9.608%
2026-08-06	6.1000	6.1000	5.8300	6.0500	+11.009%	5	782	-23.802%
2026-08-05	5.4500	5.4500	5.4500	5.4500	-4.386%	2	778	-15.413%
2026-08-04	5.7000	5.7000	5.7000	5.7000	+13.320%	1	776	-19.123%
2026-08-03	5.0000	5.0300	5.0000	5.0300	-0.789%	14	777	-8.350%
2026-07-31	4.9000	5.0700	4.4000	5.0700	-42.386%	179	771	-9.073%
2026-07-30	8.2000	8.8000	8.2000	8.8000	-17.910%	2	856	-47.614%
2026-07-29	10.8500	10.8500	10.7200	10.7200	+4.078%	3	856	-56.996%
2026-07-28	10.1500	10.3000	10.1500	10.3000	+2.897%	6	856	-55.243%
2026-07-27	10.0000	10.2500	9.7000	10.0100	+5.702%	244	851	-53.946%
2026-07-24	9.4700	9.4700	9.4700	9.4700	+13.413%	1	794	-51.320%
2026-07-22	8.3500	8.3500	8.3500	8.3500	+4.375%	1	793	-44.790%
2026-07-21	8.0000	8.0000	8.0000	8.0000	+1.781%	1	792	-42.375%
2026-07-15	6.3500	7.8600	6.3500	7.8600	+31.000%	35	792	-41.349%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-9.910%	6	794	-23.167%
2026-07-13	6.6600	6.6600	6.6600	6.6600	+20.871%	1	788	-30.781%
2026-07-06	5.5100	5.5100	5.5100	5.5100	+51.374%	1	787	-16.334%
2026-07-01	3.6000	3.6400	3.6000	3.6400	+31.884%	2	786	+26.648%
2026-06-25	2.7600	2.7600	2.7600	2.7600	-29.231%	1	786	+67.029%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-13.333%	1	785	+18.205%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+1.580%	2	785	+2.444%
2026-06-18	4.4300	4.4300	4.4300	4.4300	+0.682%	5	780	+4.063%
2026-06-16	4.4000	4.4000	4.4000	4.4000	+8.911%	1	780	+4.773%
2026-06-12	4.0400	4.0400	4.0400	4.0400	-4.265%	1	779	+14.109%
2026-06-10	3.9600	4.2200	3.9500	4.2200	+5.500%	8	779	+9.242%
2026-06-09	4.7000	4.7000	4.0000	4.0000	-37.792%	2	774	+15.250%
2026-06-08	5.9300	6.4300	5.9300	6.4300	+7.167%	95	773	-28.305%
2026-06-03	6.0000	6.0000	6.0000	6.0000	0.000%	6	681	-23.167%
2026-06-02	5.7600	6.0500	5.7600	6.0000	+15.385%	28	675	-23.167%
2026-06-01	5.1600	5.2200	5.1500	5.2000	-2.072%	58	666	-11.346%
2026-05-29	5.3400	5.3700	5.2800	5.3100	-3.630%	40	656	-13.183%
2026-05-28	5.5100	5.5100	5.5100	5.5100	+3.766%	1	652	-16.334%
2026-05-27	5.1700	5.3100	5.1700	5.3100	+5.149%	11	652	-13.183%
2026-05-26	5.0500	5.0500	5.0500	5.0500	-0.198%	1	642	-8.713%
2026-05-22	5.0500	5.0600	5.0500	5.0600	+15.000%	6	642	-8.893%
2026-05-13	4.4000	4.4000	4.4000	4.4000	+17.333%	1	642	+4.773%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+8.382%	1	641	+22.933%
2026-05-07	3.4600	3.4600	3.4600	3.4600	+3.284%	3	641	+33.237%
2026-05-06	3.3500	3.3500	3.3500	3.3500	+18.794%	1	638	+37.612%
2026-05-01	2.8200	2.8200	2.8200	2.8200	+31.163%	1	637	+63.475%
2026-04-21	2.1500	2.1500	2.1500	2.1500	-12.602%	2	637	+114.419%
2026-04-20	2.4700	2.4700	2.4600	2.4600	+7.424%	2	635	+87.398%
2026-04-16	2.2900	2.2900	2.2900	2.2900	+25.137%	1	634	+101.310%
2026-04-14	1.8300	1.8600	1.8300	1.8300	+4.571%	18	634	+151.913%
2026-04-07	1.5600	1.7600	1.5600	1.7500	+5.422%	7	632	+163.429%
2026-03-23	1.6600	1.6600	1.6600	1.6600	+1.840%	3	626	+177.711%
2026-03-20	1.6700	1.6800	1.6300	1.6300	-33.197%	58	623	+182.822%
2026-02-23	2.4200	2.4400	2.4200	2.4400	+2.521%	2	585	+88.934%
2026-02-17	2.3800	2.3800	2.3800	2.3800	-21.967%	1	584	+93.697%
2026-02-05	2.9700	3.0500	2.9700	3.0500	-1.613%	26	583	+51.148%
2026-02-04	3.0000	3.1000	3.0000	3.1000	+18.774%	2	557	+48.710%
2026-02-03	2.6100	2.6100	2.6100	2.6100	+2.353%	3	555	+76.628%
2026-02-02	2.5500	2.5500	2.5500	2.5500	+25.616%	1	555	+80.784%
2026-01-30	2.0300	2.0300	2.0300	2.0300	-5.581%	6	555	+127.094%
2026-01-28	2.1500	2.1500	2.1500	2.1500	-4.867%	1	561	+114.419%
2026-01-27	2.2600	2.2600	2.2600	2.2600	+15.897%	1	560	+103.982%
2026-01-26	1.9500	1.9600	1.9400	1.9500	+17.470%	6	561	+136.410%
2026-01-23	1.6600	1.6600	1.6600	1.6600	+3.106%	2	556	+177.711%
2026-01-21	1.6100	1.6100	1.6100	1.6100	+0.625%	20	558	+186.335%
2026-01-20	1.7200	1.7200	1.6000	1.6000	-21.951%	2	567	+188.125%
2026-01-16	2.0500	2.0500	2.0500	2.0500	-0.485%	4	564	+124.878%
2026-01-14	2.0600	2.0600	2.0600	2.0600	-3.286%	350	564	+123.786%
2026-01-13	2.0300	2.2000	2.0300	2.1300	+3.398%	3	235	+116.432%
2026-01-08	2.0600	2.0600	2.0600	2.0600	-21.673%	20	232	+123.786%
2026-01-05	2.6300	2.6300	2.6300	2.6300	-29.867%	20	212	+75.285%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-6.250%	1	212	+22.933%
2025-12-10	4.0500	4.0500	4.0000	4.0000	-1.720%	2	211	+15.250%
2025-12-08	4.0700	4.0800	4.0700	4.0700	-24.630%	20	210	+13.268%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+0.935%	2	210	-14.630%
2025-12-02	5.2000	5.3500	5.2000	5.3500	+23.557%	11	210	-13.832%
2025-12-01	4.3300	4.3400	4.3300	4.3300	+9.620%	20	219	+6.467%
2025-11-20	3.9900	3.9900	3.9500	3.9500	-1.250%	46	200	+16.709%
2025-11-17	4.1500	4.1500	4.0000	4.0000	-13.978%	16	226	+15.250%
2025-11-14	4.6000	4.6500	4.6000	4.6500	+18.926%	2	210	-0.860%
2025-11-10	3.9500	3.9600	3.9100	3.9100	+1.558%	13	210	+17.903%
2025-11-07	3.9000	3.9100	3.8300	3.8500	-4.938%	15	199	+19.740%
2025-11-06	4.0000	4.0500	3.9700	4.0500	+1.250%	12	192	+13.827%
2025-10-31	3.8000	4.0000	3.8000	4.0000	+8.108%	23	190	+15.250%
2025-10-28	3.5000	3.7500	3.5000	3.7000	+12.121%	61	167	+24.595%
2025-10-27	3.2600	3.3000	3.2600	3.3000	+9.272%	48	107	+39.697%
2025-10-24	2.8700	3.0500	2.8700	3.0200	0.000%	59	0	+52.649%