Dark

AAPL20280121C240
AAPL Jan 21 2028 240.00 Call (AAPL280121C00240000)
option OPRA

EOD

Aug 13, 2026

89.20+2.235%(+1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	89.2000	89.2000	89.2000	89.2000	+2.235%	1	1,838	0.000%
2026-08-12	88.8900	88.8900	87.0000	87.2500	-2.350%	11	1,838	+2.235%
2026-08-11	89.3500	89.3500	89.3500	89.3500	-3.603%	2	1,840	-0.168%
2026-08-10	92.2500	92.7000	91.8500	92.6900	-4.738%	15	1,842	-3.765%
2026-08-07	98.2000	98.2000	97.3000	97.3000	-3.376%	7	1,847	-8.325%
2026-08-06	100.7000	100.7000	100.7000	100.7000	+6.101%	5	1,841	-11.420%
2026-08-05	96.1500	96.1500	94.9000	94.9100	+1.183%	8	1,841	-6.016%
2026-08-04	90.9500	93.8000	90.8500	93.8000	+0.601%	6	1,841	-4.904%
2026-08-03	92.6000	93.5000	90.3000	93.2400	+0.258%	64	1,841	-4.333%
2026-07-31	89.2000	93.0000	87.7400	93.0000	-20.499%	22	1,804	-4.086%
2026-07-30	115.5500	117.2500	115.5500	116.9800	-7.853%	5	1,806	-23.748%
2026-07-29	125.0000	126.9500	125.0000	126.9500	+3.211%	11	1,809	-29.736%
2026-07-28	121.0500	123.5000	121.0500	123.0000	+1.235%	11	1,800	-27.480%
2026-07-27	120.4000	122.0000	120.4000	121.5000	+2.488%	7	1,800	-26.584%
2026-07-24	116.7500	118.5500	116.7500	118.5500	+8.067%	2	1,803	-24.757%
2026-07-22	109.7000	109.7000	109.7000	109.7000	+0.578%	3	1,803	-18.687%
2026-07-21	109.0700	109.0700	109.0700	109.0700	-2.048%	1	1,800	-18.218%
2026-07-20	116.9500	116.9500	111.3500	111.3500	-3.005%	14	1,800	-19.892%
2026-07-17	114.7800	114.8000	114.7800	114.8000	-1.771%	3	1,805	-22.300%
2026-07-16	116.8700	116.8700	116.8700	116.8700	+5.241%	2	1,803	-23.676%
2026-07-15	110.0500	111.0500	109.1500	111.0500	+8.500%	32	1,803	-19.676%
2026-07-13	107.5000	107.5000	102.3500	102.3500	+0.343%	17	1,810	-12.848%
2026-07-09	101.0000	102.0000	101.0000	102.0000	+3.030%	8	1,817	-12.549%
2026-07-07	99.3500	100.0400	98.8500	99.0000	+0.071%	4	1,818	-9.899%
2026-07-06	96.7500	98.9300	96.7500	98.9300	+4.236%	3	1,818	-9.835%
2026-07-02	92.1800	94.9100	92.1800	94.9100	+14.006%	11	1,817	-6.016%
2026-07-01	83.0000	83.2500	83.0000	83.2500	+6.105%	6	1,817	+7.147%
2026-06-30	78.4600	78.4600	78.4600	78.4600	+6.531%	1	1,823	+13.689%
2026-06-29	75.5300	75.5300	72.9400	73.6500	-3.092%	50	1,823	+21.113%
2026-06-26	70.4500	76.0000	68.5000	76.0000	+9.353%	10	1,847	+17.368%
2026-06-25	78.1000	78.1000	67.9400	69.5000	-17.498%	30	1,849	+28.345%
2026-06-24	84.2400	84.2400	84.2400	84.2400	-4.425%	1	1,849	+5.888%
2026-06-23	87.8500	88.1400	87.8200	88.1400	+0.182%	6	1,849	+1.203%
2026-06-22	87.9800	87.9800	87.9800	87.9800	+1.617%	1	1,852	+1.387%
2026-06-18	86.2800	86.5800	86.1600	86.5800	+1.441%	4	1,854	+3.026%
2026-06-17	85.5000	85.5000	85.3500	85.3500	-2.457%	3	1,854	+4.511%
2026-06-16	85.3500	87.5000	85.3500	87.5000	+4.167%	3	1,852	+1.943%
2026-06-15	84.9500	85.3900	84.0000	84.0000	+3.858%	4	1,851	+6.190%
2026-06-12	81.8200	81.9500	80.6000	80.8800	-5.293%	103	1,851	+10.287%
2026-06-11	85.4000	85.4000	85.4000	85.4000	+3.028%	2	1,922	+4.450%
2026-06-10	81.0500	84.4800	81.0500	82.8900	+2.270%	16	1,922	+7.612%
2026-06-09	89.0500	89.0500	80.2200	81.0500	-10.044%	14	1,926	+10.056%
2026-06-08	101.1000	101.3900	90.1000	90.1000	-6.487%	21	1,927	-0.999%
2026-06-05	99.5600	100.6300	96.2000	96.3500	-1.874%	12	1,925	-7.421%
2026-06-04	98.1900	98.1900	98.1900	98.1900	+0.532%	4	1,925	-9.156%
2026-06-03	97.7500	97.7500	97.6700	97.6700	-3.057%	2	1,921	-8.672%
2026-06-02	100.7700	100.7700	100.7500	100.7500	+8.159%	2	1,922	-11.464%
2026-06-01	93.1500	93.1500	93.1500	93.1500	-6.775%	2	1,922	-4.240%
2026-05-29	100.3800	100.6700	99.9200	99.9200	+3.010%	3	1,922	-10.729%
2026-05-28	97.5000	97.5000	97.0000	97.0000	-0.645%	2	1,923	-8.041%
2026-05-27	97.6000	97.6300	97.6000	97.6300	+0.951%	4	1,922	-8.635%
2026-05-26	97.0000	97.6800	96.7100	96.7100	+0.270%	15	1,922	-7.765%
2026-05-22	96.0000	97.3900	96.0000	96.4500	+3.710%	16	1,936	-7.517%
2026-05-21	91.2200	93.1600	91.2200	93.0000	+2.728%	29	1,936	-4.086%
2026-05-20	90.2500	90.5300	88.9300	90.5300	+3.998%	3	1,936	-1.469%
2026-05-19	87.0500	87.0500	85.9800	87.0500	+2.171%	19	1,939	+2.470%
2026-05-18	87.0500	87.0500	85.2000	85.2000	-4.666%	5	1,939	+4.695%
2026-05-15	88.0000	91.2500	87.9900	89.3700	+1.765%	82	1,939	-0.190%
2026-05-14	88.0000	88.0000	87.8200	87.8200	-0.712%	7	1,939	+1.571%
2026-05-13	87.0000	89.5800	85.2900	88.4500	+4.145%	77	1,975	+0.848%
2026-05-12	83.6500	84.9500	83.6500	84.9300	+1.652%	50	1,975	+5.028%
2026-05-11	82.4500	83.5500	82.4500	83.5500	+0.120%	34	1,975	+6.762%
2026-05-08	80.4500	84.6500	80.4500	83.4500	+4.508%	28	1,990	+6.890%
2026-05-07	80.2000	81.4500	79.8500	79.8500	+1.849%	19	1,990	+11.709%
2026-05-06	77.1200	78.4000	77.1200	78.4000	+3.389%	5	1,990	+13.776%
2026-05-05	72.6000	75.8500	72.6000	75.8300	+7.499%	6	1,991	+17.632%
2026-05-04	69.1500	70.5400	69.0000	70.5400	-6.147%	13	1,994	+26.453%
2026-05-01	75.0000	77.1000	73.4000	75.1600	+9.723%	33	2,007	+18.680%
2026-04-30	66.2400	68.5000	66.2400	68.5000	+4.628%	14	2,007	+30.219%
2026-04-29	65.0000	65.4700	65.0000	65.4700	-1.103%	3	1,997	+36.246%
2026-04-28	66.2000	66.2000	66.2000	66.2000	+5.029%	1	1,996	+34.743%
2026-04-27	63.8000	63.8000	62.7000	63.0300	-4.282%	21	1,996	+41.520%
2026-04-24	66.5200	66.5700	65.4500	65.8500	-3.587%	20	1,993	+35.459%
2026-04-23	69.3100	69.3100	68.3000	68.3000	+0.088%	19	1,994	+30.600%
2026-04-22	65.0000	68.2400	64.6000	68.2400	+7.465%	15	1,992	+30.715%
2026-04-21	66.2000	66.2000	63.2500	63.5000	-6.480%	24	1,989	+40.472%
2026-04-20	68.0000	68.0000	67.9000	67.9000	+2.105%	3	1,989	+31.370%
2026-04-17	64.9000	67.7000	64.9000	66.5000	+7.518%	20	1,988	+34.135%
2026-04-16	61.2000	61.9000	60.5000	61.8500	-1.685%	17	1,999	+44.220%
2026-04-15	58.2000	63.3800	58.2000	62.9100	+9.048%	42	2,006	+41.790%
2026-04-14	57.3000	57.6900	57.3000	57.6900	-0.277%	3	1,984	+54.620%
2026-04-13	58.0000	58.0000	56.8300	57.8500	-5.117%	8	1,984	+54.192%
2026-04-10	60.9600	60.9700	60.9600	60.9700	+2.834%	4	1,983	+46.301%
2026-04-09	58.4200	59.6000	58.4200	59.2900	+1.768%	22	1,983	+50.447%
2026-04-08	57.5000	59.2500	57.5000	58.2600	+8.552%	17	1,964	+53.107%
2026-04-07	56.5000	56.5000	50.7000	53.6700	-10.416%	37	1,954	+66.201%
2026-04-06	59.9100	59.9100	59.9100	59.9100	+5.904%	1	1,954	+48.890%
2026-04-02	54.5000	56.7900	54.5000	56.5700	-1.360%	28	1,971	+57.681%
2026-04-01	56.5000	57.3500	56.0000	57.3500	+2.137%	17	1,971	+55.536%
2026-03-31	52.8000	56.1500	52.4500	56.1500	+9.348%	47	1,971	+58.860%
2026-03-30	52.1500	52.1500	51.1000	51.3500	-3.839%	34	1,972	+73.710%
2026-03-27	57.2500	57.5000	53.4000	53.4000	-4.301%	18	1,960	+67.041%
2026-03-26	58.2500	58.2500	55.8000	55.8000	-0.446%	4	1,960	+59.857%
2026-03-25	56.1500	56.1500	56.0500	56.0500	+0.089%	2	1,960	+59.144%
2026-03-24	54.2900	56.0000	54.2900	56.0000	+4.089%	16	1,960	+59.286%
2026-03-23	54.3800	54.5000	53.7000	53.8000	+1.778%	8	1,947	+65.799%
2026-03-20	52.3000	53.2800	52.0000	52.8600	+0.936%	70	1,945	+68.748%
2026-03-19	54.5000	54.5000	52.3700	52.3700	-1.002%	120	1,945	+70.327%
2026-03-18	54.4600	55.1000	52.9000	52.9000	-5.197%	26	1,945	+68.620%
2026-03-17	56.2500	56.2500	55.8000	55.8000	+1.510%	3	1,939	+59.857%
2026-03-16	55.5500	55.5500	54.9700	54.9700	+0.862%	12	1,939	+62.270%
2026-03-13	57.5800	58.0500	54.5000	54.5000	-5.217%	4	1,937	+63.670%
2026-03-12	58.5000	58.6000	57.5000	57.5000	-5.272%	11	1,937	+55.130%
2026-03-11	61.4500	61.4500	60.7000	60.7000	+2.725%	3	1,937	+46.952%
2026-03-10	59.0900	59.0900	59.0900	59.0900	+3.304%	2	1,937	+50.956%
2026-03-09	57.2000	57.2000	57.2000	57.2000	-2.969%	1	1,935	+55.944%
2026-03-06	58.0000	58.9500	58.0000	58.9500	-0.974%	12	1,935	+51.315%
2026-03-05	60.8000	60.8000	59.5300	59.5300	-4.752%	13	1,935	+49.840%
2026-03-04	64.0000	64.0000	61.9000	62.5000	+1.792%	3	1,934	+42.720%
2026-03-03	62.6500	62.6500	61.4000	61.4000	-4.152%	11	1,934	+45.277%
2026-03-02	61.8000	64.0600	61.8000	64.0600	+1.521%	20	1,934	+39.244%
2026-02-27	64.3900	64.3900	63.1000	63.1000	-10.433%	28	1,934	+41.363%
2026-02-26	70.4500	70.4500	70.4500	70.4500	+0.859%	1	1,934	+26.615%
2026-02-25	70.1000	70.3500	69.8000	69.8500	+0.939%	28	1,937	+27.702%
2026-02-24	69.8000	69.8000	69.2000	69.2000	+7.353%	2	1,937	+28.902%
2026-02-23	64.4600	64.4600	64.4600	64.4600	+2.889%	1	1,937	+38.380%
2026-02-20	61.2200	62.6500	61.2200	62.6500	+3.009%	5	1,937	+42.378%
2026-02-19	61.8800	61.8800	60.8200	60.8200	-3.796%	10	1,937	+46.662%
2026-02-18	61.9000	63.5500	61.9000	63.2200	+4.479%	34	1,930	+41.095%
2026-02-17	57.2000	60.5100	57.2000	60.5100	+6.626%	65	1,930	+47.414%
2026-02-13	59.9000	59.9000	56.7500	56.7500	-6.967%	77	1,960	+57.181%
2026-02-12	68.4000	68.4000	61.0000	61.0000	-18.362%	5	1,960	+46.230%
2026-02-11	70.1500	74.7200	70.1500	74.7200	+7.202%	7	1,960	+19.379%
2026-02-10	69.9000	70.1800	69.5800	69.7000	+0.072%	4	1,961	+27.977%
2026-02-09	71.0000	71.0000	68.1500	69.6500	-4.261%	42	1,962	+28.069%
2026-02-06	73.3500	74.7500	72.7500	72.7500	+1.677%	39	1,962	+22.612%
2026-02-05	72.1800	72.1800	70.8500	71.5500	+0.182%	9	1,962	+24.668%
2026-02-04	71.0000	72.6000	70.6700	71.4200	+5.433%	15	1,962	+24.895%
2026-02-03	65.9800	68.2400	65.3200	67.7400	+2.249%	10	1,960	+31.680%
2026-02-02	60.9900	66.2500	60.5100	66.2500	+11.871%	139	1,959	+34.642%
2026-01-30	54.3500	60.5500	54.2000	59.2200	+0.903%	49	1,960	+50.625%
2026-01-29	58.5500	58.6900	56.6000	58.6900	+3.656%	43	1,962	+51.985%
2026-01-28	56.9900	56.9900	55.8800	56.6200	-4.439%	15	1,962	+57.542%
2026-01-27	60.0300	60.9900	59.2500	59.2500	+5.521%	32	1,964	+50.549%
2026-01-26	52.5000	56.7500	52.5000	56.1500	+10.401%	42	1,985	+58.860%
2026-01-23	49.0000	50.8600	48.5000	50.8600	-0.761%	30	1,987	+75.383%
2026-01-22	51.8000	52.9000	51.2500	51.2500	+0.196%	25	1,987	+74.049%
2026-01-21	50.4200	52.5000	49.5800	51.1500	+3.125%	24	1,986	+74.389%
2026-01-20	55.5500	55.5500	48.4400	49.6000	-11.665%	83	1,988	+79.839%
2026-01-16	58.0000	58.1500	55.6500	56.1500	-2.686%	2,342	3,221	+58.860%
2026-01-15	59.7500	59.7500	57.7000	57.7000	-0.603%	37	3,221	+54.593%
2026-01-14	59.9000	59.9000	57.5000	58.0500	-3.250%	33	3,227	+53.661%
2026-01-13	58.8000	60.0000	58.6000	60.0000	+0.503%	36	3,214	+48.667%
2026-01-12	59.4300	60.5500	58.0000	59.7000	+0.590%	38	3,205	+49.414%
2026-01-09	58.1500	59.7500	56.9000	59.3500	+3.940%	2,505	3,200	+50.295%
2026-01-08	57.5000	57.5000	57.0100	57.1000	-6.715%	13	1,024	+56.217%
2026-01-07	61.1500	61.2100	61.1500	61.2100	-0.794%	2	1,030	+45.728%
2026-01-06	62.9000	63.3000	61.7000	61.7000	-4.857%	28	1,030	+44.571%
2026-01-05	67.7000	67.7000	64.8500	64.8500	-4.266%	205	886	+37.548%
2026-01-02	67.0900	67.7400	67.0900	67.7400	-2.420%	7	886	+31.680%
2025-12-31	68.9500	69.8000	68.9500	69.4200	-0.115%	7	881	+28.493%
2025-12-30	69.7300	69.7300	68.8500	69.5000	-0.658%	8	881	+28.345%
2025-12-29	69.5400	70.1800	69.5400	69.9600	-0.766%	7	880	+27.501%
2025-12-26	70.5000	70.5000	70.5000	70.5000	+3.146%	1	878	+26.525%
2025-12-22	69.9200	69.9200	68.3500	68.3500	-1.228%	22	877	+30.505%
2025-12-19	69.4000	69.4000	68.9900	69.2000	-1.115%	3	879	+28.902%
2025-12-18	70.4200	70.5000	69.9800	69.9800	-1.561%	3	880	+27.465%
2025-12-17	73.0000	73.0200	70.5500	71.0900	+0.282%	9	881	+25.475%
2025-12-16	71.0000	71.5000	70.8900	70.8900	-0.992%	7	881	+25.829%
2025-12-15	72.0000	72.3700	71.1200	71.6000	-4.021%	25	878	+24.581%
2025-12-12	74.3200	75.8500	74.3200	74.6000	+1.386%	5	858	+19.571%
2025-12-11	72.4200	73.5800	72.4200	73.5800	-3.438%	3	861	+21.229%
2025-12-10	76.2000	76.2000	76.2000	76.2000	+1.303%	1	860	+17.060%
2025-12-09	75.3900	76.0000	75.2200	75.2200	+1.238%	18	859	+18.585%
2025-12-08	75.8000	75.8000	74.3000	74.3000	-2.237%	16	857	+20.054%
2025-12-05	76.9100	76.9100	75.5300	76.0000	-1.516%	5	859	+17.368%
2025-12-04	80.9500	80.9500	76.3500	77.1700	-6.176%	315	862	+15.589%
2025-12-03	83.9800	83.9800	82.0500	82.2500	-0.880%	30	638	+8.450%
2025-12-02	80.0000	82.9800	80.0000	82.9800	+5.371%	19	628	+7.496%
2025-12-01	76.2500	78.7500	76.2500	78.7500	+4.790%	7	634	+13.270%
2025-11-28	75.1500	75.1500	75.1500	75.1500	-1.752%	9	635	+18.696%
2025-11-26	76.1500	76.4900	75.3500	76.4900	+0.870%	13	642	+16.617%
2025-11-25	76.6800	77.3000	75.8300	75.8300	+2.197%	14	642	+17.632%
2025-11-24	74.6000	74.7000	72.9000	74.2000	+4.331%	72	638	+20.216%
2025-11-21	71.0600	71.3000	71.0600	71.1200	+1.615%	3	618	+25.422%
2025-11-20	72.6000	72.6000	69.1500	69.9900	-0.864%	14	617	+27.447%
2025-11-19	71.3500	71.3500	70.0900	70.6000	+2.097%	7	606	+26.346%
2025-11-18	68.8500	69.1500	68.8500	69.1500	+1.304%	2	607	+28.995%
2025-11-17	68.7000	69.1500	68.2500	68.2600	-8.560%	17	606	+30.677%
2025-11-14	72.1000	75.4100	72.1000	74.6500	+2.051%	16	595	+19.491%
2025-11-13	73.5000	74.2500	72.3500	73.1500	+0.178%	87	596	+21.941%
2025-11-12	73.4300	73.4500	73.0200	73.0200	-1.590%	22	524	+22.158%
2025-11-11	70.4000	74.2000	70.4000	74.2000	+6.030%	14	523	+20.216%
2025-11-10	69.4700	70.0100	69.4700	69.9800	+2.912%	3	512	+27.465%
2025-11-07	68.5000	68.5000	68.0000	68.0000	-5.028%	2	511	+31.176%
2025-11-06	69.1500	71.8000	69.1500	71.6000	+3.096%	7	509	+24.581%
2025-11-05	68.0000	69.4500	68.0000	69.4500	-1.237%	12	508	+28.438%
2025-11-04	69.6500	70.4400	69.3400	70.3200	+3.003%	8	517	+26.849%
2025-11-03	70.4500	70.4500	68.0400	68.2700	-3.709%	8	512	+30.658%
2025-10-31	74.1000	74.1000	69.8600	70.9000	-0.056%	19	512	+25.811%
2025-10-30	70.9000	71.8000	70.0000	70.9400	+2.160%	20	521	+25.740%
2025-10-29	70.5000	70.8500	68.0300	69.4400	+0.681%	12	508	+28.456%
2025-10-28	68.4500	69.0500	68.3100	68.9700	+2.940%	8	505	+29.332%
2025-10-27	65.7500	67.0000	65.7500	67.0000	+5.429%	5	495	+33.134%
2025-10-24	61.4000	64.4900	61.4000	63.5500	+2.749%	27	495	+40.362%
2025-10-23	62.0000	62.1300	61.8500	61.8500	+2.486%	4	484	+44.220%
2025-10-22	63.8500	63.8500	60.3500	60.3500	-6.362%	21	482	+47.804%
2025-10-21	64.8400	65.2500	64.3300	64.4500	-0.386%	8	479	+38.402%
2025-10-20	61.0000	64.7000	60.4100	64.7000	+14.757%	45	482	+37.867%
2025-10-17	52.9000	56.5500	52.9000	56.3800	+7.904%	13	457	+58.212%
2025-10-16	52.8500	53.0000	52.2500	52.2500	-3.811%	8	454	+70.718%
2025-10-15	53.5700	54.5500	53.5700	54.3200	+3.664%	8	454	+64.212%
2025-10-14	50.8700	53.1000	50.8700	52.4000	-1.132%	153	456	+70.229%
2025-10-13	51.9500	53.6000	51.5000	53.0000	+3.922%	187	453	+68.302%
2025-10-10	54.3000	54.3000	51.0000	51.0000	-10.085%	65	326	+74.902%
2025-10-09	57.7000	58.1000	56.0800	56.7200	-4.976%	16	277	+57.264%
2025-10-08	59.2000	59.6900	58.8700	59.6900	+3.003%	19	278	+49.439%
2025-10-07	58.0600	58.3300	57.6400	57.9500	-0.991%	13	282	+53.926%
2025-10-06	59.3000	59.7600	58.3500	58.5300	-2.580%	20	279	+52.400%
2025-10-03	57.3500	60.0800	57.3500	60.0800	+2.877%	15	277	+48.469%
2025-10-02	57.4500	58.5100	57.4500	58.4000	+1.038%	5	264	+52.740%
2025-10-01	59.7400	59.7400	57.8000	57.8000	+0.714%	143	263	+54.325%
2025-09-30	57.0800	57.3900	57.0800	57.3900	-0.017%	2	129	+55.428%
2025-09-29	56.8300	57.4000	56.3400	57.4000	-3.057%	9	129	+55.401%
2025-09-26	57.3800	59.2100	57.3500	59.2100	+1.352%	20	128	+50.650%
2025-09-25	56.2500	59.7100	56.2500	58.4200	+6.083%	17	123	+52.687%
2025-09-24	56.3500	56.3500	54.6500	55.0700	-3.808%	18	117	+61.976%
2025-09-23	58.0500	58.5000	56.8000	57.2500	-1.565%	56	118	+55.808%
2025-09-22	53.4500	58.2700	53.4500	58.1600	+16.928%	127	151	+53.370%
2025-09-19	47.2000	50.4900	46.5800	49.7400	+11.350%	128	119	+79.333%
2025-09-18	46.4500	46.4500	44.1200	44.6700	-1.824%	12	57	+99.687%
2025-09-17	45.5000	45.6000	44.8500	45.5000	+1.563%	33	47	+96.044%
2025-09-16	44.5000	46.3000	44.5000	44.8000	+3.824%	31	26	+99.107%
2025-09-15	43.0000	43.6200	42.7000	43.1500	0.000%	13	10	+106.721%