Dark

AAPL20271217C550
AAPL Dec 17 2027 550.00 Call (AAPL271217C00550000)
option OPRA

EOD

Aug 13, 2026

2.50-0.398%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5000	2.5000	2.5000	2.5000	-0.398%	1	792	0.000%
2026-08-11	2.5100	2.5100	2.5100	2.5100	-29.096%	8	791	-0.398%
2026-08-06	3.5400	3.5400	3.5400	3.5400	+10.625%	10	791	-29.379%
2026-08-05	3.2000	3.2000	3.2000	3.2000	+23.077%	1	781	-21.875%
2026-08-03	2.6000	2.6600	2.6000	2.6000	-6.810%	17	782	-3.846%
2026-07-31	2.7900	2.7900	2.7900	2.7900	-58.358%	4	795	-10.394%
2026-07-29	6.6100	6.7000	6.6100	6.7000	+10.561%	2	798	-62.687%
2026-07-28	6.0600	6.0600	6.0600	6.0600	-1.783%	1	796	-58.746%
2026-07-27	6.0000	6.1700	6.0000	6.1700	+8.246%	7	796	-59.481%
2026-07-24	4.9900	5.7000	4.9900	5.7000	+22.056%	9	794	-56.140%
2026-07-21	4.5000	4.6700	4.3500	4.6700	-0.638%	5	787	-46.467%
2026-07-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	789	-46.809%
2026-07-15	4.3500	4.7000	4.3500	4.7000	+28.767%	3	790	-46.809%
2026-07-13	3.6500	3.6500	3.6500	3.6500	+17.742%	5	790	-31.507%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-4.615%	5	795	-19.355%
2026-07-06	3.2500	3.2500	3.2500	3.2500	+93.452%	2	800	-23.077%
2026-06-29	1.6800	1.6800	1.6800	1.6800	-9.189%	5	802	+48.810%
2026-06-26	1.6300	1.8500	1.6300	1.8500	+16.352%	7	801	+35.135%
2026-06-25	1.8000	1.8000	1.5900	1.5900	-45.734%	7	796	+57.233%
2026-06-22	2.9300	2.9300	2.9300	2.9300	+14.902%	7	792	-14.676%
2026-06-16	2.5500	2.5500	2.5500	2.5500	+6.250%	1	799	-1.961%
2026-06-11	2.4000	2.4000	2.4000	2.4000	+0.840%	1	798	+4.167%
2026-06-09	2.5700	2.5700	2.3800	2.3800	-21.711%	15	798	+5.042%
2026-06-08	3.5800	3.5800	3.0000	3.0400	-5.000%	3	793	-17.763%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-4.762%	1	791	-21.875%
2026-06-04	3.4700	3.4700	3.3600	3.3600	-4.000%	2	791	-25.595%
2026-06-02	3.6100	3.6200	3.5000	3.5000	+14.007%	10	791	-28.571%
2026-06-01	3.0700	3.0700	3.0700	3.0700	+4.422%	5	796	-18.567%
2026-05-29	2.9400	2.9400	2.9400	2.9400	-5.466%	10	793	-14.966%
2026-05-28	3.1100	3.1100	3.1100	3.1100	+11.071%	15	793	-19.614%
2026-05-22	2.8000	2.8500	2.8000	2.8000	+3.704%	32	819	-10.714%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-4.255%	3	819	-7.407%
2026-05-14	2.7400	2.8200	2.7400	2.8200	+0.714%	3	819	-11.348%
2026-05-13	2.6500	2.8000	2.6000	2.8000	+14.286%	73	805	-10.714%
2026-05-12	2.5000	2.5000	2.4500	2.4500	+2.941%	3	805	+2.041%
2026-05-11	2.3000	2.3800	2.2500	2.3800	+1.709%	31	805	+5.042%
2026-05-08	2.1000	2.3400	2.1000	2.3400	+21.875%	20	797	+6.838%
2026-05-07	1.9200	1.9200	1.9200	1.9200	+1.587%	1	795	+30.208%
2026-05-06	1.7200	1.8900	1.7200	1.8900	-1.047%	71	795	+32.275%
2026-05-05	1.6200	1.9100	1.4000	1.9100	+29.054%	26	761	+30.890%
2026-05-04	1.5500	1.5500	1.4800	1.4800	-3.896%	18	759	+68.919%
2026-05-01	1.5000	1.8000	1.5000	1.5400	+10.000%	278	563	+62.338%
2026-04-30	1.3800	1.4000	1.3800	1.4000	+8.527%	21	563	+78.571%
2026-04-28	1.2900	1.2900	1.2900	1.2900	+4.032%	1	553	+93.798%
2026-04-27	1.2400	1.2400	1.2400	1.2400	-4.615%	1	552	+101.613%
2026-04-24	1.3500	1.3500	1.3000	1.3000	-7.801%	52	551	+92.308%
2026-04-22	1.4400	1.4400	1.2500	1.4100	+15.574%	57	499	+77.305%
2026-04-21	1.4000	1.4000	1.2000	1.2200	-16.438%	23	458	+104.918%
2026-04-20	1.4800	1.4800	1.4600	1.4600	-2.667%	16	458	+71.233%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+7.143%	14	457	+66.667%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+6.061%	1	446	+78.571%
2026-04-15	1.3200	1.3200	1.3200	1.3200	+21.101%	2	447	+89.394%
2026-04-14	1.1000	1.1000	1.0800	1.0900	+9.000%	65	447	+129.358%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-11.504%	2	389	+150.000%
2026-04-07	1.1300	1.1300	1.1300	1.1300	+25.556%	1	387	+121.239%
2026-03-31	0.7600	0.9000	0.7600	0.9000	-5.263%	5	386	+177.778%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-9.524%	1	384	+163.158%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+2.941%	1	383	+138.095%
2026-03-25	1.0300	1.0300	1.0200	1.0200	+0.990%	5	382	+145.098%
2026-03-19	1.0100	1.0100	1.0100	1.0100	+1.000%	1	377	+147.525%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-2.913%	1	377	+150.000%
2026-03-13	1.0300	1.0300	1.0300	1.0300	-2.830%	9	376	+142.718%
2026-03-10	1.0600	1.0600	1.0600	1.0600	+6.000%	1	377	+135.849%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-7.407%	1	376	+150.000%
2026-03-06	1.1400	1.1400	1.0800	1.0800	-4.425%	7	381	+131.481%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-10.317%	1	375	+121.239%
2026-02-27	1.2600	1.2600	1.2600	1.2600	-15.436%	1	374	+98.413%
2026-02-26	1.5400	1.5400	1.4200	1.4900	-1.325%	52	373	+67.785%
2026-02-25	1.5000	1.5100	1.5000	1.5100	-2.581%	3	393	+65.563%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+14.815%	2	393	+61.290%
2026-02-23	1.4100	1.4300	1.3500	1.3500	-0.735%	21	392	+85.185%
2026-02-20	1.3600	1.3600	1.3600	1.3600	+7.937%	2	392	+83.824%
2026-02-19	1.2800	1.3100	1.2600	1.2600	-5.970%	31	390	+98.413%
2026-02-18	1.2400	1.3400	1.2400	1.3400	+0.752%	15	406	+86.567%
2026-02-17	1.2300	1.3800	1.2300	1.3300	+16.667%	29	418	+87.970%
2026-02-13	1.2000	1.2000	1.1300	1.1400	-10.938%	21	385	+119.298%
2026-02-12	1.3800	1.3800	1.2800	1.2800	-17.949%	31	385	+95.313%
2026-02-11	1.5500	1.7300	1.5300	1.5600	+2.632%	179	374	+60.256%
2026-02-10	1.5500	1.5500	1.5200	1.5200	+4.110%	73	368	+64.474%
2026-02-09	1.4800	1.4800	1.4500	1.4600	-12.575%	18	300	+71.233%
2026-02-06	1.7400	1.7400	1.6700	1.6700	-5.114%	36	296	+49.701%
2026-02-04	1.8100	1.8900	1.7600	1.7600	+15.033%	17	311	+42.045%
2026-02-03	1.5400	1.6000	1.5200	1.5300	+9.286%	20	296	+63.399%
2026-02-02	1.2600	1.4000	1.2600	1.4000	+9.375%	36	281	+78.571%
2026-01-30	1.2300	1.2800	1.2300	1.2800	-4.478%	11	268	+95.313%
2026-01-29	1.4200	1.4200	1.2500	1.3400	+2.290%	14	267	+86.567%
2026-01-27	1.4700	1.4700	1.3100	1.3100	+7.377%	2	254	+90.840%
2026-01-26	1.1400	1.2200	1.1400	1.2200	+20.792%	32	253	+104.918%
2026-01-23	1.0400	1.0400	1.0100	1.0100	+3.061%	2	221	+147.525%
2026-01-21	0.9800	0.9800	0.9700	0.9800	-23.438%	53	220	+155.102%
2026-01-15	1.2800	1.2800	1.2800	1.2800	0.000%	2	180	+95.313%
2026-01-13	1.1900	1.2800	1.1900	1.2800	-2.290%	6	178	+95.313%
2026-01-08	1.3100	1.3100	1.3100	1.3100	-3.676%	4	172	+90.840%
2026-01-06	1.3600	1.3600	1.3600	1.3600	-8.108%	2	168	+83.824%
2026-01-05	1.5000	1.5000	1.4800	1.4800	-4.516%	109	125	+68.919%
2026-01-02	1.5500	1.5500	1.5500	1.5500	-1.899%	1	125	+61.290%
2025-12-31	1.5800	1.5800	1.5800	1.5800	-7.059%	1	125	+58.228%
2025-12-29	1.7100	1.7100	1.6500	1.7000	-3.955%	76	125	+47.059%
2025-12-26	1.7300	1.7700	1.7300	1.7700	-0.562%	3	51	+41.243%
2025-12-22	1.7800	1.7800	1.7800	1.7800	+1.714%	28	22	+40.449%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-23.913%	1	22	+42.857%
2025-12-12	2.3000	2.3000	2.3000	2.3000	-4.167%	4	21	+8.696%
2025-12-09	2.4100	2.4300	2.4000	2.4000	-2.834%	4	18	+4.167%
2025-12-08	2.4700	2.4700	2.4700	2.4700	-7.491%	2	16	+1.215%
2025-12-05	2.6700	2.6700	2.6700	2.6700	+0.755%	3	14	-6.367%
2025-12-04	2.6700	2.6700	2.6500	2.6500	0.000%	11	11	-5.660%