Dark

AAPL20280121C290
AAPL Jan 21 2028 290.00 Call (AAPL280121C00290000)
option OPRA

EOD

Aug 14, 2026

58.07+1.967%(+1.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.8200	58.8200	57.6800	58.0700	+1.967%	7	1,551	0.000%
2026-08-13	58.1600	58.1600	56.6000	56.9500	+3.358%	6	1,545	+1.967%
2026-08-12	57.0000	57.0000	55.1000	55.1000	-4.007%	25	1,542	+5.390%
2026-08-11	59.9200	59.9500	56.5200	57.4000	-2.712%	19	1,544	+1.167%
2026-08-10	61.0000	61.0000	58.2000	59.0000	-8.923%	35	1,536	-1.576%
2026-08-07	63.9500	64.7800	63.9500	64.7800	-0.185%	5	1,545	-10.358%
2026-08-06	66.8000	67.2200	63.9100	64.9000	+5.357%	53	1,545	-10.524%
2026-08-05	62.4000	62.7000	61.1000	61.6000	-2.222%	34	1,520	-5.731%
2026-08-04	58.3000	63.0000	58.3000	63.0000	+7.877%	41	1,541	-7.825%
2026-08-03	61.3500	61.5000	57.9800	58.4000	-5.806%	93	1,531	-0.565%
2026-07-31	60.3500	62.4500	55.7200	62.0000	-24.252%	116	1,480	-6.339%
2026-07-30	82.0700	82.0700	79.6000	81.8500	-8.975%	53	1,444	-29.053%
2026-07-29	87.7200	89.9200	87.7200	89.9200	+2.182%	26	1,444	-35.420%
2026-07-28	87.3500	88.1000	86.0000	88.0000	+2.385%	18	1,448	-34.011%
2026-07-27	85.7000	85.9500	85.3900	85.9500	+4.945%	12	1,465	-32.437%
2026-07-24	82.8100	82.8100	81.9000	81.9000	+12.810%	2	1,477	-29.096%
2026-07-23	72.5400	72.6000	72.5400	72.6000	-3.032%	2	1,478	-20.014%
2026-07-22	78.8000	78.8000	74.8700	74.8700	-2.614%	7	1,477	-22.439%
2026-07-21	75.3000	76.8800	75.3000	76.8800	+1.707%	2	1,475	-24.467%
2026-07-20	79.9200	79.9200	74.9500	75.5900	-9.026%	4	1,475	-23.178%
2026-07-17	79.3000	83.0900	79.3000	83.0900	+5.915%	28	1,476	-30.112%
2026-07-16	80.9200	82.1300	78.4500	78.4500	+2.188%	12	1,500	-25.978%
2026-07-15	71.8000	77.3200	71.8000	76.7700	+13.818%	41	1,501	-24.358%
2026-07-14	66.4400	67.4500	66.4400	67.4500	-1.862%	7	1,533	-13.907%
2026-07-13	73.3200	73.3200	68.7300	68.7300	+3.509%	3	1,530	-15.510%
2026-07-10	66.5000	66.5000	65.6500	66.4000	-4.871%	42	1,530	-12.545%
2026-07-09	63.3600	69.8000	63.3600	69.8000	+4.726%	29	1,491	-16.805%
2026-07-08	63.8000	66.6500	63.8000	66.6500	+1.523%	44	1,481	-12.873%
2026-07-07	66.0000	66.5000	65.0000	65.6500	-0.319%	8	1,446	-11.546%
2026-07-06	63.0000	66.1300	62.8500	65.8600	+4.540%	51	1,444	-11.828%
2026-07-02	55.0000	63.0000	55.0000	63.0000	+18.868%	35	1,432	-7.825%
2026-07-01	53.0000	53.8500	53.0000	53.0000	+8.941%	8	1,432	+9.566%
2026-06-30	48.2500	49.0000	48.2500	48.6500	+8.111%	5	1,425	+19.363%
2026-06-29	45.0000	45.0000	43.5000	45.0000	+0.716%	4	1,423	+29.044%
2026-06-26	43.1500	44.6800	42.2000	44.6800	+8.578%	27	1,420	+29.969%
2026-06-25	46.2400	46.2400	41.1500	41.1500	-21.544%	76	1,436	+41.118%
2026-06-24	52.4500	52.4500	52.4500	52.4500	-0.663%	1	1,412	+10.715%
2026-06-23	54.6000	56.8000	52.8000	52.8000	-3.526%	38	1,411	+9.981%
2026-06-22	56.8600	57.5000	54.7300	54.7300	-1.653%	8	1,442	+6.103%
2026-06-18	56.3400	56.3400	54.9800	55.6500	+2.562%	11	1,445	+4.349%
2026-06-17	56.5000	56.5000	54.2600	54.2600	-3.021%	14	1,445	+7.022%
2026-06-16	54.8000	56.0000	54.8000	55.9500	+3.726%	30	1,438	+3.789%
2026-06-15	53.6700	55.0000	53.0500	53.9400	+6.812%	15	1,430	+7.657%
2026-06-12	54.3500	54.3500	50.5000	50.5000	-5.784%	9	1,432	+14.990%
2026-06-11	52.6500	54.0500	50.8500	53.6000	+0.752%	24	1,429	+8.340%
2026-06-10	50.9500	53.5600	49.6500	53.2000	+3.805%	23	1,410	+9.154%
2026-06-09	56.5000	56.5000	49.4200	51.2500	-13.429%	77	1,404	+13.307%
2026-06-08	67.5900	67.5900	59.2000	59.2000	-6.181%	3	1,419	-1.909%
2026-06-05	67.0500	67.3500	63.1000	63.1000	-2.818%	40	1,420	-7.971%
2026-06-04	65.5000	65.5000	64.2000	64.9300	+2.640%	16	1,428	-10.565%
2026-06-03	66.4000	66.4000	63.2600	63.2600	-5.737%	12	1,434	-8.204%
2026-06-02	61.8500	67.1100	61.8500	67.1100	+10.143%	20	1,443	-13.470%
2026-06-01	63.2600	64.0000	60.4800	60.9300	-3.332%	16	1,435	-4.694%
2026-05-29	66.3700	66.3700	63.0300	63.0300	-1.516%	12	1,440	-7.869%
2026-05-28	63.8100	64.0000	63.8100	64.0000	+1.378%	3	1,449	-9.266%
2026-05-26	63.7400	64.4500	62.9800	63.1300	+0.493%	56	1,448	-8.015%
2026-05-22	62.1800	64.0000	62.1800	62.8200	+4.179%	161	1,461	-7.561%
2026-05-21	58.0300	60.3000	58.0300	60.3000	+4.870%	17	1,467	-3.698%
2026-05-20	57.0000	57.5000	56.1500	57.5000	+3.454%	26	1,467	+0.991%
2026-05-19	54.8500	55.5800	54.8500	55.5800	+2.926%	31	1,483	+4.480%
2026-05-18	56.0000	56.0000	53.6700	54.0000	-7.487%	180	1,483	+7.537%
2026-05-15	56.6600	59.2500	56.6600	58.3700	+3.218%	65	1,483	-0.514%
2026-05-14	56.3800	57.4000	56.3700	56.5500	-1.446%	15	1,485	+2.688%
2026-05-13	55.5900	58.0500	55.0500	57.3800	+8.101%	149	1,524	+1.203%
2026-05-12	53.9000	54.1300	53.0800	53.0800	+2.669%	21	1,524	+9.401%
2026-05-11	51.3100	53.2500	51.3000	51.7000	-2.600%	80	1,524	+12.321%
2026-05-08	52.0000	53.3500	51.6400	53.0800	+9.151%	112	1,538	+9.401%
2026-05-07	48.3500	52.0000	48.3500	48.6300	-0.532%	54	1,486	+19.412%
2026-05-06	46.2000	49.4700	46.2000	48.8900	+4.132%	300	1,481	+18.777%
2026-05-05	42.8000	46.9500	42.8000	46.9500	+11.098%	71	1,464	+23.685%
2026-05-04	41.4900	42.2600	41.0000	42.2600	-4.777%	11	1,447	+37.411%
2026-05-01	45.0500	47.6500	44.3800	44.3800	+9.257%	104	1,443	+30.847%
2026-04-30	38.0700	40.6200	38.0700	40.6200	+5.781%	13	1,443	+42.959%
2026-04-29	37.6400	38.5800	37.6400	38.4000	-1.538%	4	1,435	+51.224%
2026-04-28	38.9500	39.0000	38.9500	39.0000	+4.839%	2	1,436	+48.897%
2026-04-27	37.1800	37.2000	36.5700	37.2000	-3.777%	7	1,436	+56.102%
2026-04-24	40.5000	40.5000	38.6600	38.6600	-5.960%	26	1,438	+50.207%
2026-04-23	41.0800	41.1100	41.0800	41.1100	+0.391%	23	1,442	+41.255%
2026-04-22	39.9400	41.8500	39.9400	40.9500	+6.447%	25	1,439	+41.807%
2026-04-21	40.2500	40.2500	38.3500	38.4700	-5.941%	79	1,460	+50.949%
2026-04-20	41.2500	41.2500	40.7100	40.9000	+3.544%	12	1,460	+41.980%
2026-04-17	38.9000	40.5000	38.9000	39.5000	+9.358%	19	1,458	+47.013%
2026-04-16	35.4000	36.1200	35.4000	36.1200	-3.757%	11	1,464	+60.770%
2026-04-15	37.1000	37.5300	36.6200	37.5300	+13.555%	39	1,453	+54.730%
2026-04-14	33.7800	33.7800	33.0500	33.0500	+1.132%	3	1,456	+75.703%
2026-04-13	32.6800	32.6800	32.6800	32.6800	-5.767%	77	1,457	+77.693%
2026-04-10	34.8500	35.1800	34.6800	34.6800	+0.697%	4	1,380	+67.445%
2026-04-09	33.3500	34.4400	33.3500	34.4400	+1.294%	27	1,379	+68.612%
2026-04-08	34.0000	34.0000	34.0000	34.0000	+11.293%	6	1,404	+70.794%
2026-04-07	30.3000	30.6200	30.3000	30.5500	-12.339%	74	1,398	+90.082%
2026-04-06	35.2500	35.2500	34.8500	34.8500	+7.231%	6	1,464	+66.628%
2026-04-02	31.7500	32.7500	31.7500	32.5000	+1.563%	217	1,455	+78.677%
2026-04-01	32.0000	32.0000	32.0000	32.0000	-1.235%	1	1,455	+81.469%
2026-03-31	29.9500	32.4000	29.9500	32.4000	+11.340%	43	1,456	+79.228%
2026-03-30	29.2800	29.3000	28.8500	29.1000	-5.397%	73	1,468	+99.553%
2026-03-27	33.0000	33.5000	30.7600	30.7600	-5.266%	19	1,539	+88.784%
2026-03-26	31.8700	33.8300	31.8700	32.4700	-0.123%	8	1,542	+78.842%
2026-03-25	31.1600	32.5100	31.1600	32.5100	+2.945%	2	1,543	+78.622%
2026-03-24	31.5800	31.5800	31.5800	31.5800	-1.681%	1	1,542	+83.882%
2026-03-23	32.1200	32.1200	32.1200	32.1200	+7.245%	1	1,542	+80.791%
2026-03-20	30.0500	30.3000	29.6000	29.9500	-0.992%	91	1,542	+93.890%
2026-03-19	31.1400	31.1400	30.2500	30.2500	-0.820%	5	1,465	+91.967%
2026-03-18	30.8100	30.8100	30.5000	30.5000	-3.175%	34	1,467	+90.393%
2026-03-17	31.5000	31.5000	31.5000	31.5000	-0.787%	1	1,483	+84.349%
2026-03-16	31.7500	31.7500	31.7500	31.7500	+0.443%	1	1,482	+82.898%
2026-03-13	32.7700	32.7700	31.6000	31.6100	-7.029%	35	1,483	+83.708%
2026-03-12	33.5500	34.0000	33.4700	34.0000	-6.155%	4	1,500	+70.794%
2026-03-10	36.2300	36.2300	36.2300	36.2300	+7.763%	1	1,503	+60.282%
2026-03-06	33.6200	33.6200	33.6200	33.6200	-4.271%	1	1,533	+72.725%
2026-03-05	35.8500	35.8500	35.1200	35.1200	-4.850%	25	1,533	+65.347%
2026-03-04	36.9100	36.9100	36.9100	36.9100	+3.389%	20	1,535	+57.329%
2026-03-03	35.3000	35.7000	35.3000	35.7000	-6.422%	12	1,535	+62.661%
2026-03-02	37.3500	38.1800	37.3500	38.1500	-6.747%	7	1,532	+52.215%
2026-02-27	40.9100	40.9100	40.9100	40.9100	-2.479%	3	1,535	+41.946%
2026-02-26	40.8000	41.9500	40.7500	41.9500	-0.921%	10	1,538	+38.427%
2026-02-25	42.1000	42.3400	42.1000	42.3400	+1.292%	6	1,531	+37.152%
2026-02-24	39.9900	43.3500	39.9900	41.8000	+7.179%	41	1,531	+38.923%
2026-02-23	37.4000	39.0000	37.4000	39.0000	+7.854%	4	1,513	+48.897%
2026-02-20	36.1600	36.1600	36.1600	36.1600	+2.494%	2	1,513	+60.592%
2026-02-19	37.1000	37.1000	35.2800	35.2800	-7.402%	5	1,514	+64.598%
2026-02-17	34.8000	38.1000	34.8000	38.1000	+15.911%	187	1,511	+52.415%
2026-02-13	34.8500	34.8500	32.8700	32.8700	-9.023%	26	1,409	+76.666%
2026-02-12	40.5500	41.1500	35.8700	36.1300	-20.611%	61	1,409	+60.725%
2026-02-11	45.5500	46.0000	45.4600	45.5100	+7.208%	47	1,413	+27.598%
2026-02-10	42.2500	42.4500	42.2500	42.4500	+0.879%	129	1,391	+36.796%
2026-02-09	42.2200	42.4000	41.2200	42.0800	-5.650%	154	1,464	+37.999%
2026-02-06	46.3000	46.3000	44.4100	44.6000	+0.837%	31	1,413	+30.202%
2026-02-05	45.1000	45.1000	43.4000	44.2300	-1.162%	7	1,404	+31.291%
2026-02-04	44.6500	45.1000	43.1700	44.7500	+11.125%	43	1,404	+29.765%
2026-02-03	39.5000	41.1000	39.3500	40.2700	+0.851%	27	1,424	+44.202%
2026-02-02	34.9500	39.9300	34.9500	39.9300	+14.741%	139	1,434	+45.430%
2026-01-30	31.9900	34.8000	31.6500	34.8000	+1.163%	9	1,442	+66.868%
2026-01-29	32.8400	34.4000	32.7500	34.4000	+6.173%	90	1,440	+68.808%
2026-01-28	32.5100	32.8100	32.3400	32.4000	-6.087%	8	1,514	+79.228%
2026-01-27	35.0000	35.4000	34.5000	34.5000	+5.601%	181	1,517	+68.319%
2026-01-26	30.8100	32.6700	30.8100	32.6700	+16.346%	12	1,409	+77.747%
2026-01-23	27.1000	28.0800	27.0500	28.0800	-2.330%	4	1,416	+106.802%
2026-01-22	28.8500	29.7000	28.6000	28.7500	+2.532%	59	1,413	+101.983%
2026-01-21	28.7600	29.1200	27.5900	28.0400	+4.940%	38	1,426	+107.097%
2026-01-20	31.6900	31.6900	26.7200	26.7200	-16.080%	30	1,455	+117.328%
2026-01-16	32.5000	32.5000	31.8400	31.8400	-4.499%	5	1,468	+82.381%
2026-01-15	34.4500	34.6900	33.3400	33.3400	-2.799%	11	1,468	+74.175%
2026-01-14	34.2000	34.7000	33.2000	34.3000	-1.153%	55	1,474	+69.300%
2026-01-13	33.5000	34.7000	33.5000	34.7000	0.000%	9	1,493	+67.349%
2026-01-12	34.4800	35.4500	34.4700	34.7000	+0.231%	41	1,495	+67.349%
2026-01-09	33.1000	34.9500	33.0000	34.6200	+1.376%	93	1,504	+67.735%
2026-01-08	33.2700	34.1500	32.9500	34.1500	-1.471%	108	1,459	+70.044%
2026-01-07	36.1000	36.1000	34.6600	34.6600	-4.439%	27	1,513	+67.542%
2026-01-06	38.0000	38.0000	36.2000	36.2700	-6.400%	183	1,511	+60.105%
2026-01-05	40.0000	40.9400	38.4000	38.7500	-5.372%	32	1,442	+49.858%
2026-01-02	40.6000	41.0000	40.6000	40.9500	-2.384%	7	1,442	+41.807%
2025-12-31	42.0000	42.0000	41.8000	41.9500	-0.285%	12	1,431	+38.427%
2025-12-30	42.7000	42.7000	42.0700	42.0700	-1.912%	27	1,431	+38.032%
2025-12-29	42.6200	42.8900	42.5000	42.8900	-1.515%	8	1,415	+35.393%
2025-12-26	43.4200	43.5500	43.4200	43.5500	+0.299%	3	1,413	+33.341%
2025-12-24	43.3500	43.9000	43.3500	43.4200	+2.502%	7	1,406	+33.740%
2025-12-23	42.1800	42.3600	42.1700	42.3600	+1.949%	7	1,406	+37.087%
2025-12-22	41.7200	41.7700	41.5500	41.5500	-2.235%	19	1,404	+39.759%
2025-12-18	42.2300	42.5700	40.2400	42.5000	-2.074%	13	1,404	+36.635%
2025-12-17	44.4800	44.4800	43.4000	43.4000	-2.362%	15	1,324	+33.802%
2025-12-16	44.4500	44.4500	44.4500	44.4500	-0.269%	1	1,314	+30.641%
2025-12-15	44.9700	45.6500	44.5700	44.5700	-6.070%	4	1,315	+30.289%
2025-12-12	47.7600	47.8700	47.4500	47.4500	+2.263%	3	1,313	+22.381%
2025-12-11	45.3800	46.4000	45.3800	46.4000	-3.534%	9	1,314	+25.151%
2025-12-10	47.8000	48.1500	47.8000	48.1000	-0.125%	127	1,311	+20.728%
2025-12-09	47.7000	48.1600	47.7000	48.1600	+3.148%	17	1,313	+20.577%
2025-12-08	47.9500	47.9500	46.6900	46.6900	-3.193%	10	1,329	+24.374%
2025-12-05	49.3800	49.9400	48.2300	48.2300	-1.370%	22	1,334	+20.402%
2025-12-04	50.8000	51.0000	48.9000	48.9000	-7.123%	58	1,317	+18.753%
2025-12-03	54.5500	54.6400	52.6500	52.6500	-2.138%	61	1,352	+10.294%
2025-12-02	51.3100	54.2600	51.3100	53.8000	+5.140%	330	1,335	+7.937%
2025-12-01	49.0500	51.1700	48.9500	51.1700	+7.410%	43	1,130	+13.484%
2025-11-28	47.6400	47.6400	47.6400	47.6400	-2.676%	3	1,111	+21.893%
2025-11-26	49.4100	49.4100	48.6000	48.9500	+1.262%	53	1,089	+18.631%
2025-11-25	49.8700	49.8700	48.3400	48.3400	+2.177%	121	1,089	+20.128%
2025-11-24	47.2500	47.4700	45.8000	47.3100	+2.803%	38	1,030	+22.744%
2025-11-21	42.3000	46.0200	42.3000	46.0200	+5.550%	62	1,032	+26.184%
2025-11-20	46.4500	46.5200	43.4000	43.6000	-2.044%	6	1,005	+33.188%
2025-11-19	43.8000	45.0900	43.8000	44.5100	+2.676%	36	1,004	+30.465%
2025-11-18	42.3000	43.3500	42.2400	43.3500	+0.931%	6	990	+33.956%
2025-11-17	43.2000	43.4500	42.3000	42.9500	-8.442%	22	986	+35.204%
2025-11-14	48.1700	48.1700	46.8800	46.9100	+0.557%	51	980	+23.790%
2025-11-13	45.8000	46.8000	45.8000	46.6500	-0.107%	12	930	+24.480%
2025-11-12	46.0000	46.7000	46.0000	46.7000	-1.788%	6	924	+24.347%
2025-11-11	45.0800	47.5500	45.0700	47.5500	+8.810%	129	922	+22.124%
2025-11-10	44.7700	45.5000	43.7000	43.7000	+2.654%	21	862	+32.883%
2025-11-07	43.8500	45.0000	42.5700	42.5700	-4.337%	24	843	+36.411%
2025-11-06	42.7000	45.6000	42.7000	44.5000	+2.181%	58	860	+30.494%
2025-11-05	42.3000	44.5000	42.3000	43.5500	-1.000%	68	854	+33.341%
2025-11-04	43.3500	43.9900	43.1200	43.9900	+2.780%	25	821	+32.007%
2025-11-03	41.7500	42.8000	41.7500	42.8000	-5.163%	12	786	+35.678%
2025-10-31	47.8500	47.8500	43.8500	45.1300	+1.030%	151	786	+28.673%
2025-10-30	43.9600	44.6700	43.9600	44.6700	+5.155%	12	747	+29.998%
2025-10-29	42.6000	43.9700	41.8200	42.4800	-0.748%	21	746	+36.700%
2025-10-28	42.1500	42.8200	41.6000	42.8000	+1.663%	584	744	+35.678%
2025-10-27	39.4200	42.1000	39.4200	42.1000	+8.983%	182	1,036	+37.933%
2025-10-24	37.1500	38.8000	37.1500	38.6300	+4.152%	35	1,036	+50.324%
2025-10-23	37.0000	37.6900	37.0000	37.0900	+0.542%	12	1,038	+56.565%
2025-10-22	37.5000	37.5000	36.4400	36.8900	-5.118%	11	1,039	+57.414%
2025-10-21	39.7500	39.7500	38.8500	38.8800	-0.051%	157	1,038	+49.357%
2025-10-20	35.8100	38.9900	35.8100	38.9000	+17.169%	29	895	+49.280%
2025-10-17	31.9000	33.2000	31.9000	33.2000	+10.336%	25	900	+74.910%
2025-10-16	30.1000	30.5600	30.0900	30.0900	-2.115%	15	885	+92.988%
2025-10-15	31.2000	31.3500	30.5500	30.7400	+3.467%	4	882	+88.907%
2025-10-14	29.7600	30.1000	29.3500	29.7100	+1.921%	31	882	+95.456%
2025-10-13	29.8500	29.8500	29.1500	29.1500	-0.171%	3	882	+99.211%
2025-10-10	33.5700	33.8200	29.2000	29.2000	-10.292%	13	881	+98.870%
2025-10-09	33.5000	33.5000	32.5000	32.5500	-6.331%	35	871	+78.402%
2025-10-08	34.4400	34.9500	34.2900	34.7500	+2.356%	79	860	+67.108%
2025-10-07	34.3000	34.3000	33.4400	33.9500	-1.251%	115	849	+71.046%
2025-10-06	33.9900	34.7800	33.6400	34.3800	-0.203%	304	832	+68.906%
2025-10-03	34.7200	35.2000	34.3500	34.4500	-0.977%	85	714	+68.563%
2025-10-02	33.6900	34.7900	33.6900	34.7900	+1.369%	3	712	+66.916%
2025-10-01	33.5900	34.3200	33.5900	34.3200	+3.561%	6	712	+69.202%
2025-09-30	33.5000	33.5000	32.9300	33.1400	+1.253%	16	712	+75.226%
2025-09-29	33.2000	33.2000	32.5500	32.7300	-5.432%	57	712	+77.421%
2025-09-26	34.9500	34.9500	34.6100	34.6100	+5.486%	2	667	+67.784%
2025-09-25	32.8100	32.8100	32.8100	32.8100	+2.692%	3	667	+76.989%
2025-09-24	31.9900	32.0400	31.8400	31.9500	-4.741%	65	667	+81.753%
2025-09-23	34.5000	34.5000	33.5400	33.5400	-1.498%	61	667	+73.137%
2025-09-22	30.1900	34.0500	30.1900	34.0500	+22.394%	718	611	+70.543%
2025-09-19	25.4000	28.1000	25.4000	27.8200	+16.646%	28	88	+108.735%
2025-09-18	23.8100	24.0400	23.8100	23.8500	-3.128%	58	68	+143.480%
2025-09-16	24.8100	24.9800	24.6200	24.6200	+7.888%	15	10	+135.865%
2025-09-15	23.3100	23.3100	22.8200	22.8200	0.000%	3	2	+154.470%