Dark

AAPL20280121C220
AAPL Jan 21 2028 220.00 Call (AAPL280121C00220000)
option OPRA

EOD

Aug 14, 2026

106.58+3.950%(+4.05)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	107.3200	107.4000	105.9100	106.5800	+3.950%	381	714	0.000%
2026-08-12	105.4500	105.4500	102.1000	102.5300	-5.003%	45	1,019	+3.950%
2026-08-11	107.9300	107.9300	107.9300	107.9300	+0.167%	2	1,057	-1.251%
2026-08-10	107.4500	107.7500	106.5500	107.7500	-4.663%	30	1,059	-1.086%
2026-08-07	113.0000	113.0200	113.0000	113.0200	-2.316%	6	1,047	-5.698%
2026-08-06	115.7000	115.7000	115.7000	115.7000	+4.281%	1	1,042	-7.882%
2026-08-04	106.8800	110.9500	106.6100	110.9500	+3.789%	20	1,041	-3.939%
2026-08-03	107.5000	108.6500	106.5000	106.9000	+1.423%	11	1,038	-0.299%
2026-07-31	104.0000	105.4000	102.4000	105.4000	-19.836%	43	1,042	+1.120%
2026-07-30	131.6000	131.6500	131.4800	131.4800	-5.688%	3	1,057	-18.938%
2026-07-27	138.0000	139.4100	137.1800	139.4100	+3.944%	22	1,058	-23.549%
2026-07-24	133.1700	134.1200	133.1700	134.1200	+8.864%	11	1,078	-20.534%
2026-07-23	124.0000	124.0000	123.2000	123.2000	-6.766%	2	1,078	-13.490%
2026-07-17	135.0000	135.0000	130.4900	132.1400	+0.556%	35	1,079	-19.343%
2026-07-16	128.6200	132.0000	128.6200	131.4100	+2.568%	7	1,066	-18.895%
2026-07-15	122.4500	128.1200	122.4500	128.1200	+11.457%	19	1,068	-16.812%
2026-07-14	114.9500	114.9500	114.9500	114.9500	-2.914%	10	1,080	-7.281%
2026-07-13	120.0000	121.1100	118.4000	118.4000	+1.631%	17	1,080	-9.983%
2026-07-10	116.5000	116.5000	116.5000	116.5000	-0.767%	2	1,082	-8.515%
2026-07-09	116.0500	117.4000	116.0500	117.4000	+1.575%	8	1,082	-9.216%
2026-07-08	115.5800	115.5800	115.5800	115.5800	+1.253%	1	1,082	-7.787%
2026-07-06	110.3200	114.7500	110.3100	114.1500	+3.962%	22	1,082	-6.632%
2026-07-02	102.6100	109.8000	102.6100	109.8000	+11.870%	19	1,072	-2.933%
2026-07-01	96.0000	98.3000	96.0000	98.1500	+9.714%	16	1,072	+8.589%
2026-06-30	89.4700	89.4700	89.4600	89.4600	+2.828%	13	1,084	+19.137%
2026-06-29	87.0000	87.0000	87.0000	87.0000	+1.399%	1	1,071	+22.506%
2026-06-25	85.0000	85.8000	83.0000	85.8000	-12.449%	14	1,072	+24.219%
2026-06-24	98.0000	98.0000	98.0000	98.0000	-4.558%	1	1,070	+8.755%
2026-06-23	102.6500	102.6800	102.6500	102.6800	+1.694%	2	1,070	+3.798%
2026-06-22	100.9700	100.9700	100.9700	100.9700	-1.598%	1	1,071	+5.556%
2026-06-16	102.6100	102.6100	102.6100	102.6100	+2.888%	1	1,071	+3.869%
2026-06-15	98.9800	99.7300	98.9000	99.7300	+0.040%	60	1,071	+6.869%
2026-06-11	97.3500	99.6900	97.3500	99.6900	+3.349%	8	1,043	+6.911%
2026-06-10	96.4600	96.4600	96.4600	96.4600	+2.323%	1	1,038	+10.491%
2026-06-09	98.8000	98.8000	94.2700	94.2700	-10.322%	5	1,038	+13.058%
2026-06-08	117.0000	117.1000	105.1200	105.1200	-6.817%	7	1,040	+1.389%
2026-06-05	112.8100	112.8100	112.8100	112.8100	+0.544%	1	1,044	-5.523%
2026-06-04	112.2000	112.2000	112.2000	112.2000	+0.403%	2	1,045	-5.009%
2026-06-03	111.7500	111.7500	111.7500	111.7500	-3.614%	1	1,049	-4.626%
2026-06-02	111.9500	116.0000	111.9500	115.9400	+6.906%	4	1,049	-8.073%
2026-06-01	108.4500	108.4500	108.4500	108.4500	-3.711%	1	1,052	-1.724%
2026-05-29	114.8000	114.8000	112.6300	112.6300	+0.160%	41	1,052	-5.372%
2026-05-28	111.9200	113.9500	111.8800	112.4500	+0.134%	15	1,013	-5.220%
2026-05-27	112.3000	112.3000	112.3000	112.3000	-1.031%	1	1,019	-5.093%
2026-05-26	112.1800	113.4700	112.1800	113.4700	+2.198%	14	1,019	-6.072%
2026-05-22	113.3500	113.3500	110.4800	111.0300	+2.787%	7	1,025	-4.008%
2026-05-21	108.0200	108.0200	108.0200	108.0200	+5.612%	2	1,027	-1.333%
2026-05-18	101.7500	102.9000	101.7100	102.2800	-0.283%	267	1,027	+4.204%
2026-05-14	102.5000	102.6400	102.3600	102.5700	-0.466%	6	822	+3.910%
2026-05-13	100.0000	103.0500	100.0000	103.0500	+4.386%	5	841	+3.426%
2026-05-12	98.0200	99.2000	97.8900	98.7200	+1.532%	32	841	+7.962%
2026-05-08	96.8200	97.2300	96.8100	97.2300	+6.123%	3	841	+9.616%
2026-05-07	91.6200	91.6200	91.6200	91.6200	-0.737%	3	839	+16.328%
2026-05-06	92.3000	92.3000	92.3000	92.3000	+3.452%	4	839	+15.471%
2026-05-05	88.0000	89.2200	88.0000	89.2200	+7.819%	5	839	+19.458%
2026-05-04	84.5000	84.5000	82.7500	82.7500	-3.779%	27	842	+28.798%
2026-05-01	87.0000	90.1000	86.0000	86.0000	+4.878%	69	910	+23.930%
2026-04-30	77.8300	82.0000	77.8300	82.0000	+4.833%	57	910	+29.976%
2026-04-29	76.4000	78.7000	76.4000	78.2200	-0.673%	64	877	+36.257%
2026-04-28	77.9000	79.6000	77.9000	78.7500	+3.933%	61	902	+35.340%
2026-04-27	76.1000	76.1000	75.7700	75.7700	-4.991%	5	854	+40.663%
2026-04-24	78.6900	79.7500	78.6900	79.7500	-1.177%	29	851	+33.643%
2026-04-22	79.0200	80.7000	79.0200	80.7000	+5.767%	6	829	+32.069%
2026-04-21	80.2000	80.6500	75.8000	76.3000	-5.919%	25	830	+39.685%
2026-04-20	80.5100	81.7500	80.5100	81.1000	+2.541%	19	830	+31.418%
2026-04-17	77.9000	80.4500	77.9000	79.0900	+6.806%	38	820	+34.758%
2026-04-15	73.0000	74.0500	73.0000	74.0500	+6.394%	3	817	+43.930%
2026-04-14	70.0000	70.0000	69.6000	69.6000	-0.557%	8	820	+53.132%
2026-04-13	71.6500	71.6500	69.6100	69.9900	-3.315%	5	812	+52.279%
2026-04-10	72.5000	72.5500	72.3900	72.3900	+1.103%	30	813	+47.230%
2026-04-09	71.6000	71.6000	71.6000	71.6000	+2.169%	8	820	+48.855%
2026-04-08	70.0800	70.0800	70.0800	70.0800	+7.815%	1	822	+52.083%
2026-04-07	63.5000	66.7500	62.2500	65.0000	-10.468%	10	823	+63.969%
2026-04-06	72.6000	72.6000	72.6000	72.6000	+4.086%	2	826	+46.804%
2026-04-02	66.7300	69.7500	66.7300	69.7500	+0.999%	5	822	+52.803%
2026-04-01	69.0600	69.0600	69.0600	69.0600	+1.678%	1	822	+54.330%
2026-03-31	63.7400	67.9200	63.7400	67.9200	+8.308%	8	821	+56.920%
2026-03-30	62.8000	63.0000	62.7100	62.7100	-3.597%	16	819	+69.957%
2026-03-27	68.0000	68.0000	65.0500	65.0500	-4.953%	4	804	+63.843%
2026-03-25	68.4400	68.4400	68.4400	68.4400	+3.088%	1	804	+55.728%
2026-03-23	67.3900	67.3900	65.8700	66.3900	+2.819%	5	803	+60.536%
2026-03-20	64.0500	64.8300	64.0500	64.5700	-0.890%	14	802	+65.061%
2026-03-19	65.3400	65.3400	65.1500	65.1500	-3.553%	2	797	+63.592%
2026-03-17	67.3500	67.5500	67.3500	67.5500	+0.074%	4	796	+57.779%
2026-03-16	67.5000	67.5000	67.5000	67.5000	+0.746%	6	796	+57.896%
2026-03-13	68.5200	68.6500	66.7600	67.0000	-3.763%	45	795	+59.075%
2026-03-12	69.6200	69.6200	69.6200	69.6200	-4.826%	2	795	+53.088%
2026-03-10	72.3000	73.3300	72.3000	73.1500	+2.739%	61	795	+45.701%
2026-03-09	71.2000	71.2000	71.2000	71.2000	-4.288%	1	764	+49.691%
2026-03-05	74.3900	74.3900	74.3900	74.3900	-1.313%	1	763	+43.272%
2026-03-04	75.6200	75.6200	75.0000	75.3800	+1.865%	71	762	+41.390%
2026-03-03	73.0000	74.0000	73.0000	74.0000	-1.333%	2	759	+44.027%
2026-03-02	75.0000	75.0000	75.0000	75.0000	-3.686%	1	758	+42.107%
2026-02-27	77.8700	77.8700	77.8700	77.8700	-5.210%	5	757	+36.869%
2026-02-26	83.4500	83.4500	82.1500	82.1500	-1.024%	3	757	+29.738%
2026-02-24	83.2000	83.2000	83.0000	83.0000	+7.583%	9	759	+28.410%
2026-02-23	76.9500	77.1500	76.9500	77.1500	+2.185%	10	768	+38.146%
2026-02-20	70.8100	75.5000	70.8100	75.5000	+3.496%	4	778	+41.166%
2026-02-17	71.0000	72.9500	71.0000	72.9500	+4.214%	7	779	+46.100%
2026-02-13	71.7800	71.7800	70.0000	70.0000	-3.833%	10	774	+52.257%
2026-02-12	73.6300	73.6300	72.7900	72.7900	-14.576%	10	774	+46.421%
2026-02-11	86.9000	87.6000	85.2100	85.2100	+1.380%	47	765	+25.079%
2026-02-09	84.4500	84.4500	81.3000	84.0500	-4.074%	42	721	+26.805%
2026-02-06	86.6800	87.6200	86.6800	87.6200	+2.720%	6	702	+21.639%
2026-02-05	85.3000	85.3000	85.3000	85.3000	-1.296%	2	708	+24.947%
2026-02-04	85.0000	86.4200	84.4000	86.4200	+9.047%	15	708	+23.328%
2026-02-03	78.5500	80.0000	78.5500	79.2500	+0.316%	23	710	+34.486%
2026-02-02	77.2700	79.0000	77.2700	79.0000	+13.019%	4	711	+34.911%
2026-01-30	66.5000	69.9000	66.5000	69.9000	-1.632%	26	711	+52.475%
2026-01-29	69.3700	71.0600	68.1500	71.0600	+3.889%	18	711	+49.986%
2026-01-28	69.1000	69.1000	68.4000	68.4000	-6.044%	3	703	+55.819%
2026-01-27	73.1500	73.1500	72.8000	72.8000	+8.414%	14	700	+46.401%
2026-01-26	66.8000	67.5000	66.8000	67.1500	+7.440%	4	690	+58.719%
2026-01-23	61.1000	62.5000	61.1000	62.5000	-2.618%	3	687	+70.528%
2026-01-22	63.9000	64.1800	63.6000	64.1800	+2.442%	12	685	+66.064%
2026-01-21	61.8700	63.8400	60.9800	62.6500	+3.298%	89	675	+70.120%
2026-01-20	65.7000	65.7500	60.4000	60.6500	-10.809%	111	594	+75.730%
2026-01-16	68.0000	68.0000	68.0000	68.0000	-4.320%	2	539	+56.735%
2026-01-15	71.4500	71.4500	71.0700	71.0700	-1.127%	2	539	+49.965%
2026-01-14	71.8800	71.8800	71.8800	71.8800	+1.239%	2	539	+48.275%
2026-01-13	71.6000	72.3900	71.0000	71.0000	-2.446%	17	539	+50.113%
2026-01-12	71.6500	72.7800	71.6500	72.7800	+1.733%	98	526	+46.441%
2026-01-09	70.3000	71.9000	70.0000	71.5400	+2.581%	8	526	+48.980%
2026-01-08	69.1000	70.0300	69.1000	69.7400	-5.386%	291	525	+52.825%
2026-01-07	73.6000	73.7100	73.6000	73.7100	-0.927%	5	648	+44.594%
2026-01-06	75.6400	75.7500	74.2300	74.4000	-4.530%	5	649	+43.253%
2026-01-05	79.1000	79.1900	77.2500	77.9300	-3.432%	12	649	+36.764%
2026-01-02	82.2000	82.2000	80.0700	80.7000	-1.956%	29	648	+32.069%
2025-12-31	82.3100	82.3100	82.3100	82.3100	-0.891%	5	639	+29.486%
2025-12-29	83.3000	83.3000	82.8600	83.0500	-1.331%	26	639	+28.332%
2025-12-26	84.1700	84.1700	84.1700	84.1700	-0.602%	39	620	+26.625%
2025-12-24	84.6800	84.6800	84.6800	84.6800	+4.119%	2	581	+25.862%
2025-12-22	81.3300	81.3300	81.3300	81.3300	-1.953%	1	581	+31.046%
2025-12-19	82.9500	82.9500	82.9500	82.9500	+1.468%	10	581	+28.487%
2025-12-18	79.4500	81.7500	79.2500	81.7500	-0.969%	5	578	+30.373%
2025-12-17	85.8000	85.9000	82.5500	82.5500	-1.960%	3	577	+29.110%
2025-12-16	83.9000	84.4800	83.9000	84.2000	-0.649%	5	577	+26.580%
2025-12-15	86.9200	86.9200	84.7500	84.7500	-4.086%	68	577	+25.758%
2025-12-12	88.4400	88.8400	88.2500	88.3600	-0.045%	9	565	+20.620%
2025-12-11	85.6000	88.4000	85.6000	88.4000	-1.614%	11	565	+20.566%
2025-12-10	87.8600	89.8800	87.8600	89.8500	+0.560%	6	571	+18.620%
2025-12-09	88.8500	89.3500	88.8500	89.3500	+1.109%	4	571	+19.284%
2025-12-08	88.3700	88.3700	88.3700	88.3700	-1.855%	9	571	+20.607%
2025-12-04	92.3500	92.4000	89.9600	90.0400	-4.820%	16	580	+18.370%
2025-12-03	96.1300	96.1300	94.6000	94.6000	-0.787%	18	580	+12.664%
2025-12-02	95.6800	95.6800	95.3500	95.3500	+2.538%	2	570	+11.778%
2025-12-01	89.6500	92.9900	89.1400	92.9900	+5.431%	11	570	+14.614%
2025-11-28	88.0500	88.2000	88.0500	88.2000	-1.309%	2	561	+20.839%
2025-11-26	89.3000	89.8000	89.3000	89.3700	+1.904%	3	562	+19.257%
2025-11-24	87.0000	87.8000	85.7600	87.7000	+6.303%	23	562	+21.528%
2025-11-20	82.5000	82.5000	82.5000	82.5000	-1.020%	1	552	+29.188%
2025-11-19	83.3500	83.3500	83.3500	83.3500	+2.320%	2	552	+27.870%
2025-11-18	82.0500	82.0500	81.4600	81.4600	-7.474%	14	552	+30.837%
2025-11-14	84.5200	88.0400	84.5000	88.0400	+1.851%	7	540	+21.059%
2025-11-13	85.2000	86.4400	85.2000	86.4400	-0.023%	13	539	+23.299%
2025-11-12	86.4900	86.4900	86.4600	86.4600	+0.383%	3	538	+23.271%
2025-11-11	86.1300	86.1300	86.1300	86.1300	+3.273%	2	538	+23.743%
2025-11-10	83.4000	83.4000	83.4000	83.4000	+2.043%	1	538	+27.794%
2025-11-07	83.5200	83.5200	81.7300	81.7300	-2.702%	3	538	+30.405%
2025-11-06	82.3000	84.0000	82.3000	84.0000	+1.818%	10	535	+26.881%
2025-11-05	81.7000	82.5000	81.7000	82.5000	+1.165%	19	541	+29.188%
2025-11-04	82.0100	82.0100	81.5500	81.5500	+1.179%	3	523	+30.693%
2025-11-03	80.1500	81.3800	80.1000	80.6000	-4.502%	232	431	+32.233%
2025-10-31	82.8000	84.4000	81.8000	84.4000	-0.107%	11	431	+26.280%
2025-10-30	83.3800	84.5000	83.3800	84.4900	+4.541%	18	433	+26.145%
2025-10-29	82.8000	82.8000	80.4100	80.8200	-0.859%	13	439	+31.873%
2025-10-28	81.2500	81.7300	80.8000	81.5200	+0.481%	9	439	+30.741%
2025-10-27	79.2500	81.1300	78.2900	81.1300	+4.995%	8	435	+31.369%
2025-10-24	73.5600	77.2700	73.5600	77.2700	+3.858%	4	435	+37.932%
2025-10-23	74.4000	74.4000	74.4000	74.4000	+2.833%	1	433	+43.253%
2025-10-22	72.3300	72.3500	72.3300	72.3500	-5.301%	2	433	+47.312%
2025-10-21	77.2500	77.5300	76.4000	76.4000	-0.741%	8	432	+39.503%
2025-10-20	76.1700	76.9700	76.1700	76.9700	+12.447%	5	432	+38.470%
2025-10-17	65.1000	68.4500	65.1000	68.4500	+4.122%	6	436	+55.705%
2025-10-15	66.8600	66.8600	65.5000	65.7400	+1.780%	7	436	+62.124%
2025-10-14	63.5000	64.5900	63.5000	64.5900	-0.108%	9	437	+65.010%
2025-10-13	63.6200	65.2200	63.1900	64.6600	+3.738%	13	433	+64.831%
2025-10-10	66.3300	66.3300	62.3300	62.3300	-9.007%	29	433	+70.993%
2025-10-09	69.0000	69.5000	68.4000	68.5000	-4.940%	14	427	+55.591%
2025-10-08	70.4800	72.0600	70.4800	72.0600	+2.271%	22	428	+47.905%
2025-10-07	70.4700	70.4700	70.4600	70.4600	-0.354%	10	420	+51.263%
2025-10-06	71.3500	71.4800	70.7100	70.7100	-2.023%	12	410	+50.728%
2025-10-03	69.7200	72.4800	69.7200	72.1700	+0.627%	10	408	+47.679%
2025-10-02	71.3000	71.8500	71.1600	71.7200	+3.552%	11	408	+48.606%
2025-09-29	69.2600	69.2600	69.2600	69.2600	-1.255%	1	401	+53.884%
2025-09-26	70.3700	70.6100	70.0000	70.1400	+2.319%	16	401	+51.953%
2025-09-25	68.0500	69.0100	68.0500	68.5500	+1.631%	4	400	+55.478%
2025-09-24	68.2000	68.2000	67.0200	67.4500	-4.081%	18	398	+58.013%
2025-09-23	70.0000	70.3200	70.0000	70.3200	+0.242%	52	391	+51.564%
2025-09-22	66.1100	70.1500	66.1100	70.1500	+18.317%	103	391	+51.932%
2025-09-19	59.5800	59.5800	59.2900	59.2900	+6.829%	3	291	+79.760%
2025-09-18	55.5000	55.5000	55.5000	55.5000	-1.158%	1	290	+92.036%
2025-09-17	56.1300	56.6800	56.1300	56.1500	+0.268%	48	290	+89.813%
2025-09-16	55.0600	57.4500	55.0600	56.0000	0.000%	289	283	+90.321%