Dark

AAPL20280121C310
AAPL Jan 21 2028 310.00 Call (AAPL280121C00310000)
option OPRA

EOD

Aug 14, 2026

47.93+2.000%(+0.94)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.6800	48.7500	47.3500	47.9300	+2.000%	298	2,508	0.000%
2026-08-13	46.6000	47.4700	45.9500	46.9900	+3.914%	69	2,337	+2.000%
2026-08-12	46.5000	46.5000	44.7000	45.2200	-3.992%	46	2,289	+5.993%
2026-08-11	48.7700	48.9500	46.2200	47.1000	-4.073%	18	2,283	+1.762%
2026-08-10	48.9300	50.4500	48.7000	49.1000	-9.074%	57	2,280	-2.383%
2026-08-07	53.0000	54.4500	52.8100	54.0000	+0.260%	35	2,262	-11.241%
2026-08-06	56.0000	56.5000	52.2600	53.8600	+2.590%	69	2,263	-11.010%
2026-08-05	51.7000	52.5000	50.0000	52.5000	+1.156%	177	2,248	-8.705%
2026-08-04	48.6000	52.3100	48.5000	51.9000	+8.759%	80	2,106	-7.649%
2026-08-03	48.2000	50.3800	47.4400	47.7200	-8.054%	84	2,117	+0.440%
2026-07-31	51.1500	51.9000	45.6100	51.9000	-24.487%	264	2,093	-7.649%
2026-07-30	67.5800	69.0500	67.5800	68.7300	-10.450%	24	2,035	-30.263%
2026-07-29	75.6500	77.6000	75.4500	76.7500	+3.311%	32	2,050	-37.550%
2026-07-28	74.1800	74.2900	73.9200	74.2900	+1.213%	43	2,060	-35.483%
2026-07-27	71.7800	74.0000	71.7800	73.4000	+5.414%	13	2,020	-34.700%
2026-07-24	66.5000	70.2500	66.5000	69.6300	+13.961%	44	2,033	-31.165%
2026-07-23	63.1000	63.1000	61.1000	61.1000	-3.399%	13	2,048	-21.555%
2026-07-22	63.7800	64.1700	63.2500	63.2500	-3.875%	41	2,048	-24.221%
2026-07-21	63.6800	66.3500	62.3500	65.8000	0.000%	44	2,043	-27.158%
2026-07-20	65.4500	65.8000	62.9500	65.8000	-6.375%	84	2,024	-27.158%
2026-07-17	70.8400	70.8400	67.2500	70.2800	+1.195%	70	2,084	-31.801%
2026-07-16	65.1200	69.7000	65.1200	69.4500	+6.112%	82	2,086	-30.986%
2026-07-15	57.6200	65.5500	57.6200	65.4500	+16.108%	105	2,108	-26.769%
2026-07-14	55.5000	56.3700	55.1500	56.3700	-2.101%	60	2,192	-14.973%
2026-07-13	60.2500	60.2500	57.1300	57.5800	+2.840%	21	2,172	-16.759%
2026-07-10	55.0000	55.9900	55.0000	55.9900	-0.338%	5	2,178	-14.395%
2026-07-09	53.7000	56.2000	53.2500	56.1800	+1.702%	14	2,183	-14.685%
2026-07-08	53.3400	55.2400	53.3400	55.2400	+2.677%	6	2,177	-13.233%
2026-07-07	54.0500	55.4500	53.4200	53.8000	-1.230%	124	2,173	-10.911%
2026-07-06	51.4100	55.0000	51.4100	54.4700	+6.076%	21	2,099	-12.007%
2026-07-02	44.7000	51.5500	44.7000	51.3500	+22.000%	107	2,067	-6.660%
2026-07-01	42.3700	43.7700	42.0600	42.0900	+8.479%	46	2,067	+13.875%
2026-06-30	35.0000	38.9600	35.0000	38.8000	+10.290%	12	2,035	+23.531%
2026-06-29	35.8700	35.9000	35.0000	35.1800	-1.594%	19	2,028	+36.242%
2026-06-26	33.7000	35.7500	32.7000	35.7500	+9.663%	201	2,028	+34.070%
2026-06-25	38.6500	38.6500	32.0000	32.6000	-27.556%	32	1,952	+47.025%
2026-06-23	47.2000	47.3500	45.0000	45.0000	-4.194%	10	1,955	+6.511%
2026-06-22	46.0000	46.9700	46.0000	46.9700	+2.555%	5	1,952	+2.044%
2026-06-18	45.8000	45.8000	45.8000	45.8000	+1.846%	2	1,953	+4.651%
2026-06-17	46.6000	46.6000	44.9700	44.9700	-1.705%	5	1,953	+6.582%
2026-06-16	45.6000	46.0100	45.1900	45.7500	+3.647%	37	1,949	+4.765%
2026-06-15	42.0000	44.1400	42.0000	44.1400	+7.475%	18	1,952	+8.586%
2026-06-12	42.6500	42.6500	40.8300	41.0700	-6.701%	14	1,958	+16.703%
2026-06-11	43.0000	44.0200	43.0000	44.0200	+1.969%	4	1,953	+8.882%
2026-06-10	40.5500	43.3700	39.9000	43.1700	+5.036%	15	1,952	+11.026%
2026-06-09	44.5500	44.5500	41.1000	41.1000	-17.964%	539	1,939	+16.618%
2026-06-08	55.8100	56.5100	50.1000	50.1000	-4.207%	47	1,723	-4.331%
2026-06-05	55.6300	56.2000	52.3000	52.3000	-3.148%	70	1,723	-8.356%
2026-06-04	54.3500	54.3500	52.9700	54.0000	+1.351%	109	1,701	-11.241%
2026-06-03	57.4000	57.8000	52.5000	53.2800	-5.532%	73	1,746	-10.041%
2026-06-02	52.1000	56.4000	51.7000	56.4000	+10.653%	84	1,688	-15.018%
2026-06-01	52.0000	52.6300	49.7500	50.9700	-5.436%	232	1,692	-5.964%
2026-05-29	52.8200	53.9000	52.2500	53.9000	+1.929%	3	1,696	-11.076%
2026-05-28	52.9700	52.9700	52.2200	52.8800	+0.265%	6	1,696	-9.361%
2026-05-27	52.9300	54.3500	52.7300	52.7400	+2.827%	19	1,694	-9.120%
2026-05-26	52.0800	53.2000	51.2900	51.2900	-0.175%	53	1,694	-6.551%
2026-05-22	51.6000	53.3700	51.3800	51.3800	+3.131%	182	1,583	-6.715%
2026-05-21	47.8500	49.8200	47.4300	49.8200	+4.664%	171	1,496	-3.794%
2026-05-20	46.6500	47.6000	46.0500	47.6000	+5.660%	425	1,496	+0.693%
2026-05-19	46.5000	46.5000	44.9600	45.0500	+1.992%	8	1,253	+6.393%
2026-05-18	45.9200	45.9200	44.1000	44.1700	-9.246%	22	1,253	+8.513%
2026-05-15	45.9700	48.7100	45.9700	48.6700	+5.689%	13	1,253	-1.520%
2026-05-14	46.2100	46.9700	45.7700	46.0500	-1.959%	31	1,244	+4.083%
2026-05-13	45.5000	47.4600	45.5000	46.9700	+7.140%	14	1,257	+2.044%
2026-05-12	43.4500	44.0600	43.4500	43.8400	+5.283%	16	1,257	+9.329%
2026-05-11	43.4000	43.6000	41.6400	41.6400	-3.566%	19	1,257	+15.106%
2026-05-08	42.5500	43.2300	42.0600	43.1800	+8.958%	55	1,265	+11.000%
2026-05-07	40.2000	42.0600	39.3100	39.6300	-0.402%	22	1,261	+20.944%
2026-05-06	39.0000	39.7900	38.6800	39.7900	+9.614%	5	1,246	+20.457%
2026-05-05	34.5000	36.3000	34.5000	36.3000	+7.556%	9	1,243	+32.039%
2026-05-04	33.7600	33.7600	33.6000	33.7500	-4.119%	7	1,238	+42.015%
2026-05-01	35.3900	38.5000	35.2000	35.2000	+19.322%	126	1,161	+36.165%
2026-04-30	29.5000	29.5000	29.5000	29.5000	-1.173%	4	1,161	+62.475%
2026-04-29	29.7100	30.7200	29.5500	29.8500	-2.291%	11	1,157	+60.570%
2026-04-28	30.5000	30.5500	30.5000	30.5500	+4.623%	5	1,156	+56.890%
2026-04-27	28.9700	29.2000	28.9700	29.2000	-6.109%	7	1,152	+64.144%
2026-04-24	31.8000	31.8000	31.1000	31.1000	-5.241%	5	1,148	+54.116%
2026-04-23	32.4600	32.8200	32.1000	32.8200	+2.084%	4	1,143	+46.039%
2026-04-22	30.0000	32.1500	30.0000	32.1500	+6.563%	22	1,142	+49.082%
2026-04-21	30.8200	30.8200	30.0000	30.1700	-8.576%	5	1,141	+58.866%
2026-04-20	32.3500	33.6500	32.3000	33.0000	+5.062%	13	1,141	+45.242%
2026-04-17	31.2500	32.5400	31.2500	31.4100	+8.685%	31	1,136	+52.595%
2026-04-16	28.6500	28.9000	28.0000	28.9000	-2.365%	33	1,120	+65.848%
2026-04-15	29.3500	29.6000	29.2000	29.6000	+14.066%	10	1,105	+61.926%
2026-04-14	25.9500	25.9500	25.9500	25.9500	+2.976%	4	1,099	+84.701%
2026-04-13	25.6000	25.6000	25.2000	25.2000	-5.263%	6	1,095	+90.198%
2026-04-10	26.4500	26.7500	26.3500	26.6000	-1.225%	11	1,091	+80.188%
2026-04-09	26.8500	26.9300	26.8500	26.9300	+2.008%	6	1,082	+77.980%
2026-04-08	26.8000	27.1900	26.4000	26.4000	+6.452%	7	1,080	+81.553%
2026-04-07	23.7500	24.8000	23.7500	24.8000	-7.116%	16	1,073	+93.266%
2026-04-06	26.8000	26.8000	26.6000	26.7000	+2.692%	9	1,060	+79.513%
2026-04-02	24.4500	26.0500	24.4500	26.0000	+1.761%	19	1,000	+84.346%
2026-04-01	25.7500	25.7500	25.3500	25.5500	+1.712%	84	1,000	+87.593%
2026-03-31	23.1500	25.1200	23.1500	25.1200	+10.661%	42	973	+90.804%
2026-03-30	22.9000	22.9000	22.6800	22.7000	-15.299%	8	972	+111.145%
2026-03-26	24.5500	26.8000	24.5500	26.8000	+10.515%	7	999	+78.843%
2026-03-24	23.6500	24.6500	23.6500	24.2500	+1.464%	14	993	+97.649%
2026-03-23	24.5000	24.5000	23.9000	23.9000	+2.137%	5	984	+100.544%
2026-03-20	23.0500	23.5500	23.0500	23.4000	+0.429%	30	980	+104.829%
2026-03-19	23.6000	24.3400	23.3000	23.3000	-6.613%	6	967	+105.708%
2026-03-18	24.9500	24.9500	24.9500	24.9500	-0.320%	4	964	+92.104%
2026-03-17	25.0300	25.0300	25.0300	25.0300	+1.748%	5	960	+91.490%
2026-03-16	24.6000	24.6000	24.6000	24.6000	+0.572%	1	955	+94.837%
2026-03-13	26.2000	26.2000	24.4600	24.4600	-6.641%	13	955	+95.953%
2026-03-12	26.1500	26.2500	26.1000	26.2000	-6.795%	5	943	+82.939%
2026-03-11	28.1100	28.1100	28.1100	28.1100	-1.368%	2	938	+70.509%
2026-03-10	27.6500	28.5000	27.6500	28.5000	+7.143%	25	936	+68.175%
2026-03-09	26.9300	26.9300	26.6000	26.6000	-1.189%	2	935	+80.188%
2026-03-06	26.9200	26.9200	26.9200	26.9200	-7.332%	1	933	+78.046%
2026-03-04	29.0500	29.0500	29.0500	29.0500	-0.343%	1	933	+64.991%
2026-03-03	29.1500	29.1500	29.1500	29.1500	-2.312%	1	932	+64.425%
2026-03-02	29.8500	29.8500	29.8400	29.8400	-5.808%	5	931	+60.623%
2026-02-27	31.6800	31.6800	31.6800	31.6800	-3.532%	1	926	+51.294%
2026-02-26	32.8400	32.8400	32.8400	32.8400	-3.440%	10	926	+45.950%
2026-02-25	33.6100	34.1900	33.6100	34.0100	+1.462%	72	856	+40.929%
2026-02-24	33.1000	34.3400	33.1000	33.5200	+15.586%	10	856	+42.989%
2026-02-20	29.3500	29.3500	29.0000	29.0000	-3.654%	3	852	+65.276%
2026-02-17	27.4200	30.1000	27.4200	30.1000	+14.449%	10	855	+59.236%
2026-02-13	28.5500	28.5500	26.3000	26.3000	-7.231%	25	865	+82.243%
2026-02-12	32.5900	32.5900	28.3500	28.3500	-23.585%	2	865	+69.065%
2026-02-11	37.1000	37.1000	37.1000	37.1000	+11.111%	44	865	+29.191%
2026-02-09	33.4500	33.5000	33.3900	33.3900	-8.143%	9	859	+43.546%
2026-02-06	36.0500	37.4500	35.9500	36.3500	+1.536%	8	856	+31.857%
2026-02-05	35.1000	36.0500	35.1000	35.8000	+1.531%	6	850	+33.883%
2026-02-04	35.7000	36.2500	34.5000	35.2600	+10.188%	75	847	+35.933%
2026-02-03	30.9300	32.2100	30.9300	32.0000	+0.503%	15	880	+49.781%
2026-02-02	27.2000	31.8400	27.2000	31.8400	+17.274%	14	891	+50.534%
2026-01-30	24.9800	27.1500	24.8700	27.1500	+1.533%	11	890	+76.538%
2026-01-29	26.8500	26.8500	26.7400	26.7400	+4.863%	2	882	+79.245%
2026-01-28	25.5000	25.5000	25.5000	25.5000	-6.146%	8	882	+87.961%
2026-01-27	27.4000	28.0200	27.1700	27.1700	+7.903%	77	890	+76.408%
2026-01-26	23.8200	25.1800	23.8200	25.1800	+16.144%	87	931	+90.349%
2026-01-23	21.0700	21.6800	21.0700	21.6800	-2.078%	6	933	+121.079%
2026-01-22	22.7500	22.7500	22.1400	22.1400	+0.181%	7	932	+116.486%
2026-01-21	22.2600	23.0000	21.2000	22.1000	+6.506%	101	930	+116.878%
2026-01-20	23.0000	23.0000	20.7500	20.7500	-17.659%	24	905	+130.988%
2026-01-16	25.8000	25.8000	24.7100	25.2000	-4.726%	16	925	+90.198%
2026-01-15	27.0000	27.0000	26.4500	26.4500	+1.341%	7	925	+81.210%
2026-01-14	26.7000	26.9500	26.0300	26.1000	-6.284%	69	928	+83.640%
2026-01-12	27.9000	27.9000	27.8500	27.8500	+1.420%	2	923	+72.101%
2026-01-09	25.6500	27.4600	25.6500	27.4600	+6.023%	26	923	+74.545%
2026-01-08	26.3000	26.5000	25.8000	25.9000	-6.431%	20	916	+85.058%
2026-01-07	28.0000	28.4000	27.6800	27.6800	-3.889%	53	910	+73.158%
2026-01-06	29.5600	29.7500	28.6000	28.8000	-7.067%	47	876	+66.424%
2026-01-05	31.7500	31.7500	30.3900	30.9900	-4.793%	28	868	+54.663%
2026-01-02	32.6300	32.7000	32.5500	32.5500	-3.010%	5	881	+47.250%
2025-12-31	33.3700	33.5600	33.3700	33.5600	-0.089%	25	864	+42.819%
2025-12-30	33.6000	33.6000	33.5800	33.5900	-2.070%	30	864	+42.691%
2025-12-29	34.0000	34.3500	34.0000	34.3000	-1.832%	101	851	+39.738%
2025-12-26	35.0500	35.0500	34.9400	34.9400	+3.434%	4	771	+37.178%
2025-12-23	33.7400	33.8800	33.5400	33.7800	-1.083%	124	768	+41.889%
2025-12-19	33.9500	34.2200	33.9200	34.1500	+3.266%	7	671	+40.351%
2025-12-18	33.1100	33.1100	33.0700	33.0700	-9.645%	6	673	+44.935%
2025-12-17	36.6000	36.6000	36.6000	36.6000	-0.354%	10	668	+30.956%
2025-12-16	35.3800	36.7300	35.3800	36.7300	+2.398%	3	658	+30.493%
2025-12-15	36.2400	37.0700	35.8700	35.8700	-6.952%	6	656	+33.621%
2025-12-12	38.4700	38.5500	38.4700	38.5500	+0.391%	2	655	+24.332%
2025-12-11	38.3300	38.4000	38.3300	38.4000	-2.563%	5	654	+24.818%
2025-12-10	39.4100	39.4100	39.4100	39.4100	+1.993%	1	653	+21.619%
2025-12-08	39.2500	39.2500	38.6400	38.6400	-3.279%	6	652	+24.042%
2025-12-05	40.3500	40.9400	39.9500	39.9500	-1.504%	54	651	+19.975%
2025-12-04	43.0000	43.0000	40.5600	40.5600	-6.328%	6	597	+18.171%
2025-12-03	45.3500	45.5000	43.1200	43.3000	-2.477%	43	594	+10.693%
2025-12-02	42.8500	44.8000	42.6500	44.4000	+5.163%	61	582	+7.950%
2025-12-01	39.7000	42.2200	39.7000	42.2200	+8.535%	71	564	+13.524%
2025-11-28	38.9000	38.9000	38.9000	38.9000	-3.017%	4	521	+23.213%
2025-11-26	39.1500	40.5000	39.1500	40.1100	+0.931%	21	516	+19.496%
2025-11-25	40.7700	40.7700	39.7400	39.7400	+2.370%	5	516	+20.609%
2025-11-24	39.0000	39.0000	38.4600	38.8200	+10.284%	9	515	+23.467%
2025-11-20	38.1300	38.2100	35.2000	35.2000	-3.562%	93	506	+36.165%
2025-11-19	36.8000	36.8000	36.1800	36.5000	+6.259%	5	565	+31.315%
2025-11-18	34.3500	34.3500	34.3500	34.3500	-1.745%	1	563	+39.534%
2025-11-17	36.4000	36.4000	34.9000	34.9600	-9.664%	6	564	+37.100%
2025-11-14	39.6000	39.6000	38.7000	38.7000	+1.522%	11	560	+23.850%
2025-11-13	37.3500	38.2500	37.3500	38.1200	-1.702%	18	559	+25.735%
2025-11-12	37.0400	38.7800	37.0400	38.7800	+0.544%	12	560	+23.595%
2025-11-11	37.6800	38.5700	36.8600	38.5700	+8.955%	37	552	+24.268%
2025-11-10	35.7500	37.1000	35.3400	35.4000	+2.342%	10	532	+35.395%
2025-11-07	35.5000	35.5000	34.5000	34.5900	-3.649%	7	529	+38.566%
2025-11-06	35.0900	36.7000	35.0900	35.9000	+1.873%	36	524	+33.510%
2025-11-05	34.9200	35.2400	34.9200	35.2400	+1.997%	29	498	+36.010%
2025-11-03	33.9800	34.5500	33.5500	34.5500	-4.294%	8	465	+38.726%
2025-10-31	34.8500	36.8100	34.8500	36.1000	-0.414%	56	465	+32.770%
2025-10-30	35.9200	36.5000	34.8700	36.2500	+5.409%	52	460	+32.221%
2025-10-29	35.4500	35.6900	34.2000	34.3900	-0.319%	13	419	+39.372%
2025-10-28	33.9500	34.5900	33.9500	34.5000	+7.779%	67	418	+38.928%
2025-10-27	31.9000	32.2300	31.9000	32.0100	+3.492%	6	366	+49.734%
2025-10-24	29.5800	30.9300	29.5800	30.9300	+4.493%	32	366	+54.963%
2025-10-23	29.4700	30.0100	29.4700	29.6000	+3.678%	47	353	+61.926%
2025-10-22	30.3500	30.4100	28.5500	28.5500	-8.989%	82	310	+67.881%
2025-10-21	31.2000	31.3700	31.0400	31.3700	+0.545%	26	247	+52.789%
2025-10-20	28.2500	31.3000	28.2500	31.2000	+21.165%	160	221	+53.622%
2025-10-17	25.2000	25.8000	25.2000	25.7500	+11.957%	11	90	+86.136%
2025-10-16	23.5000	23.5000	23.0000	23.0000	-7.071%	2	79	+108.391%
2025-10-15	24.8500	24.8500	24.7500	24.7500	+5.454%	5	78	+93.657%
2025-10-14	23.1600	23.4700	23.1600	23.4700	-2.208%	6	83	+104.218%
2025-10-13	23.2000	24.0000	23.2000	24.0000	+6.904%	37	83	+99.708%
2025-10-10	26.1500	26.4100	22.4500	22.4500	-12.236%	22	61	+113.497%
2025-10-09	26.1500	26.2500	25.4900	25.5800	-6.812%	9	54	+87.373%
2025-10-08	26.9500	27.5000	26.9500	27.4500	+3.585%	12	54	+74.608%
2025-10-07	26.7500	27.0000	26.2100	26.5000	-2.574%	11	55	+80.868%
2025-10-06	26.5700	27.2000	26.5600	27.2000	+0.147%	6	54	+76.213%
2025-10-03	27.6900	27.8600	27.0800	27.1600	-0.147%	7	54	+76.473%
2025-10-02	26.6800	27.2500	26.6800	27.2000	+2.294%	4	54	+76.213%
2025-10-01	27.0000	27.0000	26.3100	26.5900	+1.372%	3	54	+80.256%
2025-09-30	26.4000	26.4000	25.7800	26.2300	+1.274%	12	55	+82.730%
2025-09-29	26.0000	26.0000	25.9000	25.9000	+1.093%	2	45	+85.058%
2025-09-25	25.7600	25.7600	25.6200	25.6200	+2.644%	2	44	+87.080%
2025-09-24	26.4500	26.4500	24.9600	24.9600	-7.281%	10	44	+92.027%
2025-09-23	26.9100	27.0500	26.9100	26.9200	+3.181%	4	39	+78.046%
2025-09-22	23.3500	26.0900	23.3500	26.0900	+20.955%	6	39	+83.710%
2025-09-19	21.3900	21.8500	21.3900	21.5700	+17.804%	13	33	+122.207%
2025-09-18	18.5300	18.5300	17.9900	18.3100	-2.086%	22	27	+161.770%
2025-09-17	18.7000	18.7000	18.7000	18.7000	-5.556%	10	17	+156.310%
2025-09-16	19.7900	19.8000	19.7900	19.8000	+16.471%	15	17	+142.071%
2025-09-15	17.0000	17.0000	17.0000	17.0000	0.000%	2	2	+181.941%