Dark

AAPL20280121C270
AAPL Jan 21 2028 270.00 Call (AAPL280121C00270000)
option OPRA

EOD

Jul 2, 2026

74.50+15.881%(+10.21)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	69.4100	74.5500	69.4000	74.5000	+15.881%	47	3,842	0.000%
2026-07-01	63.0000	65.4000	61.6200	64.2900	+8.232%	28	3,842	+15.881%
2026-06-30	55.7000	60.1000	55.7000	59.4000	+8.000%	61	3,838	+25.421%
2026-06-29	56.1900	56.1900	54.0300	55.0000	-0.236%	41	3,838	+35.455%
2026-06-26	50.9100	55.1300	50.9100	55.1300	+8.631%	40	3,821	+35.135%
2026-06-25	58.8500	58.8500	50.3500	50.7500	-22.578%	368	3,830	+46.798%
2026-06-24	63.7300	65.5500	63.6800	65.5500	-2.091%	19	3,818	+13.654%
2026-06-23	67.0000	67.0500	66.9500	66.9500	+0.889%	36	3,808	+11.277%
2026-06-22	68.4000	70.0000	66.3600	66.3600	-0.510%	29	3,777	+12.266%
2026-06-18	66.7000	66.7000	66.7000	66.7000	+1.677%	11	3,771	+11.694%
2026-06-17	68.2000	68.2000	65.6000	65.6000	-2.671%	11	3,771	+13.567%
2026-06-16	64.8000	67.7000	64.4000	67.4000	+3.485%	86	3,782	+10.534%
2026-06-15	64.9500	66.1000	64.9500	65.1300	+5.989%	25	3,737	+14.387%
2026-06-12	66.5000	66.5000	61.1500	61.4500	-5.462%	47	3,743	+21.237%
2026-06-11	61.6500	66.5000	61.6500	65.0000	+4.384%	34	3,747	+14.615%
2026-06-10	60.7500	62.2700	60.5000	62.2700	+0.435%	50	3,751	+19.640%
2026-06-09	68.4800	68.4800	61.0000	62.0000	-11.807%	96	3,742	+20.161%
2026-06-08	78.7000	79.5800	69.9900	70.3000	-6.986%	36	3,734	+5.974%
2026-06-05	78.7000	79.2500	75.5800	75.5800	-2.741%	37	3,758	-1.429%
2026-06-04	77.9000	77.9000	76.5000	77.7100	+2.506%	35	3,783	-4.131%
2026-06-03	81.0400	81.0400	75.8100	75.8100	-5.356%	4	3,780	-1.728%
2026-06-02	75.0500	80.1000	75.0500	80.1000	+7.661%	13	3,782	-6.991%
2026-06-01	72.8500	74.4000	72.8500	74.4000	-2.618%	2	3,789	+0.134%
2026-05-29	78.5700	78.5700	76.4000	76.4000	-0.779%	2	3,789	-2.487%
2026-05-28	76.7000	77.0000	75.6300	77.0000	-0.568%	45	3,789	-3.247%
2026-05-27	76.7000	77.4400	76.7000	77.4400	+3.571%	7	3,780	-3.796%
2026-05-26	75.9600	77.0000	74.7700	74.7700	-0.307%	31	3,787	-0.361%
2026-05-22	75.0000	77.7200	74.8100	75.0000	+3.591%	60	3,773	-0.667%
2026-05-21	69.9000	72.5500	69.9000	72.4000	+3.473%	7	3,774	+2.901%
2026-05-20	70.0500	70.0500	67.8300	69.9700	+4.433%	9	3,774	+6.474%
2026-05-19	66.3000	67.0000	66.3000	67.0000	0.000%	3	3,794	+11.194%
2026-05-18	69.2400	69.2400	67.0000	67.0000	-4.340%	18	3,794	+11.194%
2026-05-15	67.9700	71.0000	67.9700	70.0400	+2.698%	20	3,794	+6.368%
2026-05-14	68.1000	68.2000	68.0600	68.2000	-1.885%	14	3,812	+9.238%
2026-05-13	67.0000	70.0000	66.0000	69.5100	+6.415%	438	3,876	+7.179%
2026-05-12	65.0000	65.3200	64.0900	65.3200	+3.617%	10	3,876	+14.054%
2026-05-11	63.5000	64.5000	62.2800	63.0400	-2.127%	29	3,876	+18.179%
2026-05-08	64.1000	64.8500	62.5100	64.4100	+5.159%	44	3,877	+15.665%
2026-05-07	61.2300	63.1000	60.9400	61.2500	+2.408%	47	3,880	+21.633%
2026-05-06	55.5100	60.0000	55.5100	59.8100	+4.235%	51	3,869	+24.561%
2026-05-05	53.5500	57.3800	53.5500	57.3800	+9.881%	42	3,867	+29.836%
2026-05-04	54.0000	54.0000	51.8100	52.2200	-3.919%	29	3,862	+42.666%
2026-05-01	55.0000	58.4300	54.2500	54.3500	+10.355%	136	3,924	+37.075%
2026-04-30	47.5000	50.7300	47.1000	49.2500	+2.733%	125	3,924	+51.269%
2026-04-29	47.3000	48.1400	47.0000	47.9400	-1.155%	30	3,903	+55.403%
2026-04-28	49.1600	49.5000	47.8000	48.5000	+3.743%	91	3,886	+53.608%
2026-04-27	46.5500	47.3100	45.9000	46.7500	-5.038%	62	3,881	+59.358%
2026-04-24	50.3000	50.3000	48.2500	49.2300	-3.735%	73	3,864	+51.330%
2026-04-23	51.9000	51.9000	50.1000	51.1400	+1.147%	73	3,810	+45.679%
2026-04-22	47.6600	51.1500	47.6600	50.5600	+6.218%	128	3,806	+47.350%
2026-04-21	50.8100	51.6500	46.2500	47.6000	-6.114%	85	3,773	+56.513%
2026-04-20	50.5000	51.0100	50.2000	50.7000	+2.528%	47	3,773	+46.943%
2026-04-17	48.3900	50.4500	48.3900	49.4500	+8.538%	107	3,770	+50.657%
2026-04-16	48.3300	48.3300	44.5000	45.5600	-2.712%	20	3,792	+63.521%
2026-04-15	42.1500	46.8300	41.5000	46.8300	+11.900%	29	3,791	+59.086%
2026-04-14	41.7000	42.0000	41.3400	41.8500	+0.843%	139	3,778	+78.017%
2026-04-13	43.2100	43.2100	41.2900	41.5000	-4.882%	14	3,659	+79.518%
2026-04-10	41.4100	44.7500	41.4100	43.6300	+0.646%	11	3,665	+70.754%
2026-04-09	43.3900	43.4400	43.3000	43.3500	+2.000%	4	3,664	+71.857%
2026-04-08	40.9000	43.1000	40.9000	42.5000	+4.167%	7	3,663	+75.294%
2026-04-07	38.0000	40.8000	36.2400	40.8000	-5.991%	34	3,663	+82.598%
2026-04-06	44.5000	44.5000	42.9600	43.4000	+5.136%	18	3,634	+71.659%
2026-04-02	39.4500	41.5500	39.1900	41.2800	-0.121%	8	3,643	+80.475%
2026-04-01	41.3300	41.3300	41.3300	41.3300	+2.125%	20	3,643	+80.256%
2026-03-31	37.8000	40.8500	37.6100	40.4700	+8.820%	57	3,663	+84.087%
2026-03-30	37.0600	37.1900	36.6300	37.1900	-4.149%	18	3,672	+100.323%
2026-03-27	41.8700	42.3000	38.8000	38.8000	-8.100%	8	3,667	+92.010%
2026-03-26	39.7600	42.3000	39.7600	42.2200	+2.725%	4	3,664	+76.457%
2026-03-25	39.4700	41.1000	39.4600	41.1000	+2.879%	31	3,664	+81.265%
2026-03-24	39.8600	39.9500	39.8600	39.9500	+2.515%	13	3,664	+86.483%
2026-03-23	39.7000	40.9700	38.9300	38.9700	+2.016%	29	3,651	+91.173%
2026-03-20	38.2000	38.2000	38.2000	38.2000	-0.779%	9	3,631	+95.026%
2026-03-19	37.9200	38.5000	37.8900	38.5000	-0.850%	9	3,631	+93.506%
2026-03-18	38.8300	38.8300	38.8300	38.8300	-4.595%	2	3,628	+91.862%
2026-03-17	40.4500	40.7000	40.4100	40.7000	+1.496%	11	3,626	+83.047%
2026-03-16	40.0300	40.3100	39.6400	40.1000	+2.062%	1,007	3,627	+85.786%
2026-03-13	40.5000	40.5000	39.2500	39.2900	-8.137%	292	2,841	+89.616%
2026-03-12	43.5900	43.5900	41.7500	42.7700	-5.959%	8	2,861	+74.188%
2026-03-10	43.4700	45.8000	43.4700	45.4800	+7.264%	10	2,864	+63.808%
2026-03-09	41.2500	42.9000	41.2500	42.4000	-1.050%	7	2,864	+75.708%
2026-03-06	41.7500	43.1500	41.7500	42.8500	-0.395%	37	2,864	+73.862%
2026-03-05	43.7000	44.6500	43.0200	43.0200	-6.397%	28	2,856	+73.175%
2026-03-04	45.8700	47.0000	45.0000	45.9600	-0.239%	34	2,844	+62.097%
2026-03-03	46.0000	46.0700	44.9800	46.0700	-2.373%	23	2,822	+61.710%
2026-03-02	45.3300	47.2000	45.3300	47.1900	+2.587%	4	2,820	+57.872%
2026-02-27	50.9200	50.9200	46.0000	46.0000	-11.623%	42	2,816	+61.957%
2026-02-26	52.0500	52.0500	50.7500	52.0500	-1.792%	335	2,793	+43.132%
2026-02-25	52.2000	53.0000	52.2000	53.0000	+2.913%	167	2,687	+40.566%
2026-02-24	50.3500	52.8500	50.3500	51.5000	+5.533%	18	2,687	+44.660%
2026-02-23	47.7200	49.5200	47.7200	48.8000	+6.087%	9	2,688	+52.664%
2026-02-20	46.0000	46.0000	45.8000	46.0000	+3.955%	7	2,689	+61.957%
2026-02-19	45.4700	45.4700	44.2500	44.2500	-4.634%	16	2,686	+68.362%
2026-02-18	45.4300	47.1000	45.4300	46.4000	-1.277%	23	2,674	+60.560%
2026-02-17	43.5000	47.2000	43.5000	47.0000	+13.527%	27	2,656	+58.511%
2026-02-13	43.5500	43.5500	41.4000	41.4000	-8.204%	27	2,622	+79.952%
2026-02-12	51.2500	51.2500	44.3600	45.1000	-16.958%	42	2,622	+65.188%
2026-02-11	55.6900	56.5500	54.3100	54.3100	+3.507%	36	2,602	+37.175%
2026-02-10	53.0000	53.0000	52.3800	52.4700	+0.134%	10	2,602	+41.986%
2026-02-09	52.7000	52.7000	50.9000	52.4000	-5.278%	76	2,599	+42.176%
2026-02-06	55.8000	56.7800	55.3200	55.3200	+1.133%	64	2,594	+34.671%
2026-02-05	53.9700	54.8800	52.9900	54.7000	-2.269%	32	2,588	+36.197%
2026-02-04	53.1000	56.1600	53.1000	55.9700	+10.286%	188	2,602	+33.107%
2026-02-03	49.2000	50.7500	48.5000	50.7500	+2.484%	172	2,576	+46.798%
2026-02-02	42.9300	49.5200	42.9300	49.5200	+14.630%	56	2,606	+50.444%
2026-01-30	40.0000	44.2000	39.2500	43.2000	+1.647%	31	2,638	+72.454%
2026-01-29	41.8500	42.5000	41.1000	42.5000	+4.167%	7	2,624	+75.294%
2026-01-28	41.4500	41.7000	40.8000	40.8000	-5.687%	6	2,622	+82.598%
2026-01-27	43.8500	44.7200	43.2600	43.2600	+5.952%	23	2,623	+72.215%
2026-01-26	37.8500	40.8300	37.8500	40.8300	+12.728%	46	2,625	+82.464%
2026-01-23	36.5500	36.5500	36.2200	36.2200	-1.173%	45	2,604	+105.687%
2026-01-22	37.3000	37.8500	36.6500	36.6500	+0.274%	201	2,558	+103.274%
2026-01-21	36.0000	37.5500	35.0000	36.5500	+5.789%	35	2,367	+103.830%
2026-01-20	39.5500	39.5500	34.5500	34.5500	-14.374%	51	2,363	+115.630%
2026-01-16	42.2000	42.2300	40.2500	40.3500	-4.610%	23	2,355	+84.634%
2026-01-15	43.6600	43.6600	42.3000	42.3000	-1.856%	111	2,355	+76.123%
2026-01-14	42.5000	43.1000	41.8100	43.1000	-2.268%	22	2,320	+72.854%
2026-01-13	42.9000	44.2000	42.9000	44.1000	-0.226%	16	2,323	+68.934%
2026-01-12	42.2600	44.3500	42.2600	44.2000	+1.539%	59	2,310	+68.552%
2026-01-09	43.3500	43.5300	41.6000	43.5300	+0.764%	21	2,303	+71.146%
2026-01-08	41.8400	43.2000	41.4700	43.2000	-2.921%	85	2,292	+72.454%
2026-01-07	44.8000	45.2100	44.4300	44.5000	-1.330%	37	2,273	+67.416%
2026-01-06	46.3100	47.0500	45.1000	45.1000	-6.914%	215	2,257	+65.188%
2026-01-05	49.5000	49.5500	47.8500	48.4500	-4.381%	57	2,077	+53.767%
2026-01-02	53.8500	53.8500	49.8500	50.6700	-2.370%	54	2,060	+47.030%
2025-12-31	51.6000	52.0000	51.4900	51.9000	-0.479%	47	2,057	+43.545%
2025-12-30	52.5200	52.5200	51.9500	52.1500	-1.044%	11	2,057	+42.857%
2025-12-29	52.4500	52.7000	52.4500	52.7000	-1.953%	2	2,049	+41.366%
2025-12-26	53.7500	53.7500	53.7500	53.7500	+1.129%	10	2,049	+38.605%
2025-12-24	53.1500	53.1500	53.1500	53.1500	+1.859%	1	2,040	+40.169%
2025-12-23	51.8000	52.1800	51.8000	52.1800	+1.518%	24	2,040	+42.775%
2025-12-22	52.9500	53.0000	51.4000	51.4000	-0.194%	72	2,018	+44.942%
2025-12-19	53.1600	53.1600	51.5000	51.5000	-2.017%	78	1,976	+44.660%
2025-12-18	50.9000	52.5600	49.9500	52.5600	-2.847%	29	1,947	+41.743%
2025-12-17	55.0500	55.0500	53.5000	54.1000	-1.993%	26	1,928	+37.708%
2025-12-16	54.1000	55.2000	53.7500	55.2000	+2.222%	24	1,908	+34.964%
2025-12-15	56.9500	56.9500	54.0000	54.0000	-5.923%	18	1,890	+37.963%
2025-12-12	57.6000	58.1500	57.4000	57.4000	+0.052%	132	1,896	+29.791%
2025-12-11	55.9000	57.5400	55.7200	57.3700	-1.764%	6	1,891	+29.859%
2025-12-10	58.0200	58.6500	57.0000	58.4000	+0.172%	13	1,891	+27.568%
2025-12-09	58.6300	58.6300	57.7000	58.3000	+1.480%	44	1,889	+27.787%
2025-12-08	57.9900	58.1300	56.8000	57.4500	-1.711%	116	1,870	+29.678%
2025-12-05	59.8000	59.8000	58.4500	58.4500	-2.551%	76	1,875	+27.459%
2025-12-04	61.1500	61.1500	59.9300	59.9800	-4.627%	7	1,877	+24.208%
2025-12-03	65.2500	65.5800	62.8900	62.8900	-1.888%	105	1,877	+18.461%
2025-12-02	63.0000	64.7000	62.0800	64.1000	+4.910%	10	1,891	+16.225%
2025-12-01	58.4000	61.1000	58.1800	61.1000	+4.000%	110	1,888	+21.931%
2025-11-28	57.7700	58.7500	57.2500	58.7500	+0.034%	4	1,927	+26.809%
2025-11-26	59.2500	59.3500	58.7300	58.7300	+0.239%	9	1,922	+26.852%
2025-11-25	58.7500	60.2500	58.5900	58.5900	+1.192%	30	1,922	+27.155%
2025-11-24	57.3400	58.1000	55.6500	57.9000	+5.273%	31	1,913	+28.670%
2025-11-21	51.9500	55.7500	51.9500	55.0000	+6.589%	18	1,905	+35.455%
2025-11-20	55.5700	56.7500	51.6000	51.6000	-3.371%	117	1,908	+44.380%
2025-11-19	51.9500	54.7200	51.9500	53.4000	+1.656%	463	1,891	+39.513%
2025-11-18	53.5000	53.5000	50.9000	52.5300	+0.363%	32	1,966	+41.824%
2025-11-17	53.9500	54.0500	52.0000	52.3400	-6.369%	76	1,961	+42.339%
2025-11-14	55.3500	58.2300	54.5500	55.9000	-1.062%	262	1,948	+33.274%
2025-11-13	58.0000	58.0000	55.3000	56.5000	+0.947%	81	1,857	+31.858%
2025-11-12	56.2500	57.2000	55.9700	55.9700	-2.065%	63	1,837	+33.107%
2025-11-11	53.8000	57.3000	53.6200	57.1500	+8.403%	80	1,841	+30.359%
2025-11-10	55.2200	55.6000	52.7000	52.7200	+0.668%	32	1,798	+41.313%
2025-11-07	52.0000	54.8000	51.6000	52.3700	-4.521%	69	1,784	+42.257%
2025-11-06	52.9000	55.4300	52.7500	54.8500	+3.784%	412	1,731	+35.825%
2025-11-05	51.9500	53.7000	51.9500	52.8500	-1.583%	216	1,637	+40.965%
2025-11-04	52.8500	54.1500	52.2000	53.7000	+4.070%	439	1,652	+38.734%
2025-11-03	53.5000	53.5000	51.0000	51.6000	-4.071%	82	1,613	+44.380%
2025-10-31	54.7500	54.9300	52.6300	53.7900	-0.848%	90	1,613	+38.502%
2025-10-30	55.6500	55.6500	52.5000	54.2500	+4.669%	174	1,575	+37.327%
2025-10-29	52.0900	53.7500	51.1500	51.8300	-0.327%	270	1,549	+43.739%
2025-10-28	51.8100	52.4000	51.2000	52.0000	0.000%	278	1,429	+43.269%
2025-10-27	49.7000	52.0000	49.1800	52.0000	+8.537%	111	1,324	+43.269%
2025-10-24	45.5300	48.1900	45.5300	47.9100	+4.175%	67	1,324	+55.500%
2025-10-23	45.7500	46.4200	45.7500	45.9900	+3.024%	29	1,266	+61.992%
2025-10-22	47.5800	47.5800	44.4500	44.6400	-7.232%	60	1,266	+66.891%
2025-10-21	47.7500	49.0700	47.6000	48.1200	+1.691%	171	1,246	+54.821%
2025-10-20	44.5500	48.3800	44.5500	47.3200	+15.022%	243	1,230	+57.439%
2025-10-17	39.3000	41.1400	39.3000	41.1400	+8.036%	130	1,108	+81.089%
2025-10-16	38.0800	38.3500	37.1400	38.0800	-2.683%	25	987	+95.641%
2025-10-15	39.4800	39.9500	38.2900	39.1300	+2.301%	45	977	+90.391%
2025-10-14	37.4300	38.2500	36.5300	38.2500	+0.131%	34	978	+94.771%
2025-10-13	37.2200	38.6700	37.2200	38.2000	+3.804%	16	989	+95.026%
2025-10-10	42.3500	42.3500	36.8000	36.8000	-10.571%	365	982	+102.446%
2025-10-09	41.9500	41.9500	40.8400	41.1500	-6.264%	225	724	+81.045%
2025-10-08	43.2000	43.9000	43.0600	43.9000	+3.660%	107	796	+69.704%
2025-10-07	42.2400	42.6400	42.0000	42.3500	-1.968%	207	789	+75.915%
2025-10-06	43.0500	43.9000	42.6300	43.2000	-0.116%	51	649	+72.454%
2025-10-03	43.7500	43.9200	43.2500	43.2500	+0.116%	89	620	+72.254%
2025-10-02	42.7200	43.4700	42.7200	43.2000	+0.864%	202	600	+72.454%
2025-10-01	43.0000	43.0500	42.2100	42.8300	+3.881%	85	523	+73.943%
2025-09-30	42.0500	42.4500	41.2300	41.2300	-0.531%	88	520	+80.694%
2025-09-29	41.4000	41.4500	41.4000	41.4500	-2.585%	2	507	+79.735%
2025-09-26	42.1000	43.7000	42.1000	42.5500	-2.520%	349	507	+75.088%
2025-09-25	40.6800	43.6500	40.6800	43.6500	+4.676%	71	241	+70.676%
2025-09-23	42.8500	42.9000	41.5100	41.7000	+0.652%	124	193	+78.657%
2025-09-22	38.7000	42.5700	38.2100	41.4300	+16.540%	32	89	+79.821%
2025-09-19	33.2000	36.0100	33.2000	35.5500	+14.751%	58	79	+109.564%
2025-09-18	32.0000	32.0000	30.9800	30.9800	-1.338%	8	37	+140.478%
2025-09-17	32.0000	32.0000	31.2000	31.4000	-1.475%	20	32	+137.261%
2025-09-16	32.6500	32.7000	31.6000	31.8700	+7.162%	17	17	+133.762%
2025-09-15	30.5700	30.5700	29.7400	29.7400	0.000%	7	3	+150.504%