Dark

AAPL20280121C330
AAPL Jan 21 2028 330.00 Call (AAPL280121C00330000)
option OPRA

EOD

Aug 14, 2026

38.77+1.625%(+0.62)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.9000	38.9000	38.3500	38.7700	+1.625%	67	2,181	0.000%
2026-08-13	38.5300	38.5300	37.4500	38.1500	+4.664%	23	2,118	+1.625%
2026-08-12	36.7000	36.9800	35.8000	36.4500	-4.456%	65	2,097	+6.365%
2026-08-11	39.9000	39.9000	37.3500	38.1500	-6.127%	91	2,051	+1.625%
2026-08-10	39.9000	40.8500	39.3500	40.6400	-8.879%	134	2,036	-4.601%
2026-08-07	44.7700	44.7700	44.2500	44.6000	+2.647%	8	2,034	-13.072%
2026-08-06	46.0000	46.4500	43.4500	43.4500	+3.947%	43	2,027	-10.771%
2026-08-05	41.2000	43.8000	40.5000	41.8000	-1.531%	15	2,038	-7.249%
2026-08-04	39.0800	43.0000	39.0800	42.4500	+9.718%	53	2,034	-8.669%
2026-08-03	40.0000	41.2500	38.6900	38.6900	-7.881%	106	2,044	+0.207%
2026-07-31	38.0000	42.0000	37.0000	42.0000	-27.649%	139	2,024	-7.690%
2026-07-30	57.0000	58.1900	56.6500	58.0500	-12.430%	40	1,995	-33.213%
2026-07-29	64.3500	66.2900	63.4100	66.2900	+4.674%	33	1,997	-41.515%
2026-07-28	62.3700	63.3300	62.3700	63.3300	+3.905%	7	2,027	-38.781%
2026-07-27	60.5000	63.2000	60.0000	60.9500	+3.358%	121	2,024	-36.390%
2026-07-24	54.7500	59.3200	54.7500	58.9700	+15.832%	128	2,040	-34.255%
2026-07-23	52.4000	52.4000	50.6000	50.9100	-5.722%	67	1,959	-23.846%
2026-07-22	55.1700	55.1700	53.0500	54.0000	-2.121%	12	1,959	-28.204%
2026-07-21	55.2600	55.8000	54.9000	55.1700	-0.361%	21	1,961	-29.726%
2026-07-20	55.8600	56.5000	52.0000	55.3700	-7.485%	12	1,968	-29.980%
2026-07-17	59.4100	59.8500	56.2600	59.8500	+2.977%	109	1,968	-35.221%
2026-07-16	54.8600	58.8300	54.8600	58.1200	+7.232%	79	1,962	-33.293%
2026-07-15	48.3700	54.6500	48.3700	54.2000	+19.489%	112	1,976	-28.469%
2026-07-14	44.4500	45.3600	44.4500	45.3600	-5.322%	5	1,946	-14.528%
2026-07-13	51.0000	51.0000	47.9100	47.9100	+1.569%	19	1,946	-19.077%
2026-07-10	45.5000	47.4500	45.0800	47.1700	+9.367%	14	1,952	-17.808%
2026-07-09	43.1300	43.1300	43.1300	43.1300	-5.105%	1	1,942	-10.109%
2026-07-08	45.4500	45.4500	45.4500	45.4500	+3.342%	1	1,942	-14.697%
2026-07-07	44.4800	44.4800	43.9800	43.9800	-2.375%	28	1,941	-11.846%
2026-07-06	43.6400	45.0500	43.6400	45.0500	+7.595%	29	1,935	-13.940%
2026-07-02	37.1800	42.1200	37.1800	41.8700	+25.547%	75	1,922	-7.404%
2026-07-01	32.0000	33.3500	32.0000	33.3500	+7.166%	27	1,922	+16.252%
2026-06-30	30.0400	31.1200	30.0400	31.1200	+10.355%	3	1,904	+24.582%
2026-06-29	30.7000	30.7000	28.2000	28.2000	+5.224%	24	1,903	+37.482%
2026-06-26	27.0000	27.0000	25.8000	26.8000	+2.603%	18	1,926	+44.664%
2026-06-25	27.6000	27.7200	26.1200	26.1200	-24.835%	19	1,925	+48.430%
2026-06-24	34.5900	35.4500	34.5900	34.7500	+0.988%	54	1,926	+11.568%
2026-06-23	35.6100	36.6000	34.4100	34.4100	-9.898%	8	1,910	+12.671%
2026-06-22	38.1900	38.1900	38.1900	38.1900	+5.120%	4	1,904	+1.519%
2026-06-18	36.3100	36.3300	36.3100	36.3300	+2.252%	23	1,903	+6.716%
2026-06-17	36.0000	36.0300	35.5300	35.5300	-3.973%	3	1,903	+9.119%
2026-06-16	37.0200	37.0800	37.0000	37.0000	+4.965%	4	1,902	+4.784%
2026-06-15	35.5800	35.5800	35.2500	35.2500	+7.404%	6	1,901	+9.986%
2026-06-12	33.1100	33.9500	32.8200	32.8200	-0.876%	6	1,898	+18.129%
2026-06-11	35.0000	35.0000	33.1100	33.1100	-6.204%	2	1,902	+17.095%
2026-06-10	34.4700	35.3000	34.1500	35.3000	+5.279%	53	1,902	+9.830%
2026-06-09	36.9700	37.2500	32.5000	33.5300	-17.210%	34	1,852	+15.628%
2026-06-08	46.0200	46.9900	40.5000	40.5000	-9.376%	25	1,863	-4.272%
2026-06-05	45.3500	45.3500	44.6600	44.6900	+3.044%	56	1,862	-13.247%
2026-06-04	43.4000	43.4600	43.3200	43.3700	-0.069%	104	1,828	-10.606%
2026-06-03	46.6600	46.6600	43.0800	43.4000	-6.000%	26	1,809	-10.668%
2026-06-02	42.2300	46.1700	42.2300	46.1700	+11.119%	55	1,796	-16.028%
2026-06-01	42.5000	42.7200	40.2300	41.5500	-3.327%	34	1,796	-6.691%
2026-05-29	45.5000	45.5000	42.9800	42.9800	-0.854%	6	1,776	-9.795%
2026-05-28	42.9100	43.7900	42.8200	43.3500	-0.687%	68	1,773	-10.565%
2026-05-27	43.0500	44.9500	43.0500	43.6500	+4.526%	43	1,728	-11.180%
2026-05-26	42.6400	43.2400	41.7600	41.7600	-0.571%	16	1,722	-7.160%
2026-05-22	42.3000	43.3600	42.0000	42.0000	+3.067%	28	1,725	-7.690%
2026-05-21	38.6800	40.7500	38.6800	40.7500	+5.379%	17	1,718	-4.859%
2026-05-20	37.8000	38.6700	37.8000	38.6700	+7.417%	15	1,718	+0.259%
2026-05-19	37.7000	37.7500	36.0000	36.0000	+1.983%	26	1,718	+7.694%
2026-05-18	36.1500	36.7500	35.3000	35.3000	-12.189%	9	1,718	+9.830%
2026-05-15	39.0500	40.2000	38.8500	40.2000	+5.236%	31	1,718	-3.557%
2026-05-14	37.5500	38.2000	37.5500	38.2000	-0.676%	47	1,728	+1.492%
2026-05-13	36.1300	38.5000	35.9200	38.4600	+8.890%	21	1,717	+0.806%
2026-05-11	34.6300	35.3200	34.5700	35.3200	+2.974%	12	1,717	+9.768%
2026-05-08	35.0000	35.0000	33.8200	34.3000	+1.569%	44	1,716	+13.032%
2026-05-07	33.2000	33.7700	33.2000	33.7700	+8.935%	2	1,706	+14.806%
2026-05-06	30.6000	31.0000	30.6000	31.0000	+7.751%	2	1,706	+25.065%
2026-05-05	27.9000	28.7700	27.9000	28.7700	+7.955%	8	1,705	+34.758%
2026-05-04	26.6500	26.6500	26.6500	26.6500	-2.022%	1	1,700	+45.478%
2026-05-01	29.9700	29.9700	27.2000	27.2000	+8.800%	171	1,583	+42.537%
2026-04-30	23.5700	25.3700	23.4800	25.0000	+4.822%	31	1,583	+55.080%
2026-04-29	23.5000	23.8500	23.2000	23.8500	+5.391%	5	1,581	+62.558%
2026-04-27	22.7700	22.7800	22.3500	22.6300	-9.480%	44	1,581	+71.321%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-3.587%	25	1,580	+55.080%
2026-04-23	25.9300	25.9300	25.9300	25.9300	+3.101%	5	1,555	+49.518%
2026-04-22	25.1500	25.2000	25.1000	25.1500	+9.348%	11	1,555	+54.155%
2026-04-21	23.0000	23.0000	23.0000	23.0000	-10.156%	3	1,555	+68.565%
2026-04-20	25.5000	26.2600	25.5000	25.6000	+4.918%	33	1,555	+51.445%
2026-04-17	24.4000	24.4000	24.4000	24.4000	+11.670%	5	1,567	+58.893%
2026-04-16	21.9000	21.9000	21.8500	21.8500	-5.000%	20	1,567	+77.437%
2026-04-15	20.5000	23.6000	20.5000	23.0000	+16.456%	83	1,564	+68.565%
2026-04-14	19.7500	19.7500	19.7500	19.7500	+0.868%	1	1,604	+96.304%
2026-04-13	19.5800	19.5800	19.5800	19.5800	-4.951%	7	1,604	+98.008%
2026-04-10	21.7000	21.7000	20.4000	20.6000	+2.488%	20	1,604	+88.204%
2026-04-09	20.3200	20.3200	20.1000	20.1000	-2.992%	10	1,604	+92.886%
2026-04-08	20.7200	20.7200	20.7200	20.7200	+12.304%	50	1,604	+87.114%
2026-04-07	18.0000	18.5000	18.0000	18.4500	-12.766%	23	1,604	+110.136%
2026-04-06	20.5000	21.1500	20.5000	21.1500	+5.750%	3	1,604	+83.310%
2026-04-02	19.5500	20.2000	19.5500	20.0000	+1.523%	18	1,619	+93.850%
2026-04-01	19.6500	19.8000	19.5500	19.7000	+1.026%	19	1,619	+96.802%
2026-03-31	18.3500	19.5000	17.9500	19.5000	+11.111%	17	1,624	+98.821%
2026-03-30	17.3500	17.5500	17.3000	17.5500	-4.151%	575	1,634	+120.912%
2026-03-27	18.3100	18.3100	18.3100	18.3100	-11.117%	5	1,240	+111.742%
2026-03-26	20.8500	20.8500	20.6000	20.6000	+6.295%	3	1,245	+88.204%
2026-03-25	19.3800	19.3800	19.3800	19.3800	+1.201%	2	1,247	+100.052%
2026-03-24	19.1500	19.1500	19.1500	19.1500	+6.094%	5	1,249	+102.454%
2026-03-20	18.0000	18.5400	17.9500	18.0500	+0.557%	62	1,251	+114.792%
2026-03-19	17.9500	17.9500	17.9500	17.9500	-3.702%	1	1,250	+115.989%
2026-03-18	18.6700	18.7800	18.6200	18.6400	-3.470%	13	1,250	+107.994%
2026-03-17	19.2800	19.3100	19.2800	19.3100	+0.312%	50	1,255	+100.777%
2026-03-16	19.2500	19.2500	19.2500	19.2500	-5.172%	50	1,212	+101.403%
2026-03-13	20.3000	20.3000	20.3000	20.3000	+0.247%	1	1,237	+90.985%
2026-03-12	20.2500	20.3500	20.2500	20.2500	-6.854%	9	1,237	+91.457%
2026-03-11	21.7400	21.7400	21.7400	21.7400	-2.729%	2	1,240	+78.335%
2026-03-10	22.0000	22.3500	22.0000	22.3500	+8.495%	33	1,240	+73.468%
2026-03-09	20.6000	20.6000	20.6000	20.6000	-5.721%	1	1,214	+88.204%
2026-03-05	21.8500	21.8500	21.8500	21.8500	-3.787%	1	1,215	+77.437%
2026-03-04	22.3000	22.7100	22.3000	22.7100	-0.873%	35	1,215	+70.718%
2026-03-03	22.9100	22.9100	22.9100	22.9100	-3.739%	5	1,230	+69.227%
2026-03-02	23.3100	23.8000	23.3100	23.8000	+0.422%	149	1,230	+62.899%
2026-02-27	25.3500	25.3500	23.7000	23.7000	-11.369%	16	1,171	+63.586%
2026-02-25	26.7400	26.7400	26.7400	26.7400	+1.480%	3	1,171	+44.989%
2026-02-24	26.3500	26.3500	26.3300	26.3500	+12.511%	15	1,171	+47.135%
2026-02-23	23.4200	23.4200	23.4200	23.4200	-1.014%	5	1,166	+65.542%
2026-02-17	23.4900	23.6600	23.4900	23.6600	+15.134%	51	1,162	+63.863%
2026-02-13	21.2000	21.4400	20.5500	20.5500	-7.640%	4	1,163	+88.662%
2026-02-12	22.6000	22.6000	22.2500	22.2500	-23.540%	19	1,163	+74.247%
2026-02-11	29.2500	29.6500	29.1000	29.1000	+9.398%	51	1,178	+33.230%
2026-02-09	26.0400	26.6000	26.0000	26.6000	-7.799%	23	1,166	+45.752%
2026-02-06	29.3000	29.5500	28.8000	28.8500	+2.852%	34	1,145	+34.385%
2026-02-05	27.9500	28.0500	27.3500	28.0500	+1.741%	6	1,116	+38.217%
2026-02-04	27.5100	28.9000	27.5100	27.5700	+10.060%	28	1,119	+40.624%
2026-02-03	24.6000	25.6000	24.6000	25.0500	+3.086%	271	1,117	+54.770%
2026-02-02	20.7500	24.3000	20.7500	24.3000	+11.982%	182	1,332	+59.547%
2026-01-30	19.9500	21.7000	19.7100	21.7000	+3.333%	14	1,277	+78.664%
2026-01-29	20.1200	21.2000	20.1200	21.0000	+7.692%	9	1,276	+84.619%
2026-01-28	19.9000	19.9000	19.5000	19.5000	-9.722%	12	1,271	+98.821%
2026-01-27	21.5900	21.6700	21.5900	21.6000	+11.340%	3	1,259	+79.491%
2026-01-26	17.7500	19.6000	17.7500	19.4000	+15.890%	210	1,259	+99.845%
2026-01-23	16.0500	16.8500	15.8400	16.7400	-2.674%	18	1,262	+131.601%
2026-01-22	17.5500	17.5500	17.2000	17.2000	-2.439%	211	1,265	+125.407%
2026-01-21	16.2800	17.8500	16.2800	17.6300	+11.230%	22	1,066	+119.909%
2026-01-20	18.1000	18.1000	15.8500	15.8500	-19.543%	28	1,049	+144.606%
2026-01-16	19.9700	19.9700	19.7000	19.7000	-2.812%	3	1,035	+96.802%
2026-01-15	20.2700	20.2700	20.2700	20.2700	-3.246%	12	1,035	+91.268%
2026-01-14	21.2500	21.2500	20.8400	20.9500	-1.874%	55	1,023	+85.060%
2026-01-13	21.3500	21.3500	21.3500	21.3500	-1.386%	1	1,023	+81.593%
2026-01-12	21.2800	21.9500	21.2800	21.6500	+1.405%	9	1,023	+79.076%
2026-01-09	20.5300	21.4000	20.5300	21.3500	+2.743%	12	1,016	+81.593%
2026-01-08	20.1600	20.7800	20.0000	20.7800	-3.796%	31	1,015	+86.574%
2026-01-07	22.3100	22.3500	21.6000	21.6000	-4.000%	16	986	+79.491%
2026-01-06	22.9500	23.3000	22.3700	22.5000	-7.484%	20	980	+72.311%
2026-01-05	25.0000	25.0000	24.3200	24.3200	-5.370%	5	972	+59.416%
2026-01-02	26.0000	26.0000	25.6000	25.7000	-1.908%	3	972	+50.856%
2025-12-31	26.0900	26.5600	26.0900	26.2000	-1.132%	102	882	+47.977%
2025-12-30	26.7000	26.7000	26.3000	26.5000	-2.574%	697	882	+46.302%
2025-12-29	27.2000	27.2000	27.2000	27.2000	+0.741%	1	725	+42.537%
2025-12-26	27.5600	27.7000	27.0000	27.0000	-1.818%	4	725	+43.593%
2025-12-24	27.5000	27.5000	27.5000	27.5000	+4.167%	3	723	+40.982%
2025-12-22	26.9800	26.9800	26.4000	26.4000	-2.619%	11	723	+46.856%
2025-12-19	27.6400	27.6400	27.1100	27.1100	+0.706%	4	713	+43.010%
2025-12-18	27.0000	27.0000	26.2400	26.9200	-8.311%	105	713	+44.019%
2025-12-16	28.5600	29.3600	28.5600	29.3600	+0.514%	15	784	+32.050%
2025-12-15	29.5000	29.5000	29.1200	29.2100	-5.774%	6	787	+32.729%
2025-12-11	30.6000	31.1500	30.6000	31.0000	-1.525%	7	786	+25.065%
2025-12-10	31.4800	31.4800	31.4800	31.4800	-1.563%	5	784	+23.158%
2025-12-09	31.7600	31.9800	31.6000	31.9800	+4.339%	12	779	+21.232%
2025-12-08	31.8500	31.8500	30.6500	30.6500	-3.798%	19	778	+26.493%
2025-12-05	31.9000	31.9000	31.8600	31.8600	-3.308%	5	771	+21.689%
2025-12-04	33.0000	33.0000	32.9000	32.9500	-7.000%	5	771	+17.663%
2025-12-03	37.1000	37.1000	35.4300	35.4300	-3.064%	10	771	+9.427%
2025-12-02	34.7500	36.6200	34.7500	36.5500	+5.881%	23	767	+6.074%
2025-12-01	32.2000	34.5200	31.8900	34.5200	+6.741%	37	758	+12.312%
2025-11-28	31.8300	32.3400	31.5000	32.3400	-0.185%	5	733	+19.882%
2025-11-26	32.1000	32.6500	32.1000	32.4000	-0.154%	5	730	+19.660%
2025-11-25	31.5500	33.0700	31.5500	32.4500	+3.344%	19	730	+19.476%
2025-11-24	31.2000	31.4000	31.2000	31.4000	+2.782%	6	714	+23.471%
2025-11-21	28.8500	30.5500	28.8500	30.5500	+4.983%	11	713	+26.907%
2025-11-20	31.3500	31.3500	29.1000	29.1000	-2.020%	5	706	+33.230%
2025-11-19	28.9000	29.7000	28.9000	29.7000	+4.247%	5	702	+30.539%
2025-11-18	27.9500	28.5000	27.9500	28.4900	+0.778%	103	704	+36.083%
2025-11-17	29.0000	29.7500	28.2700	28.2700	-8.806%	4	676	+37.142%
2025-11-14	29.9000	31.4000	29.9000	31.0000	-0.289%	22	675	+25.065%
2025-11-13	32.3000	32.3000	31.0900	31.0900	-0.512%	25	655	+24.702%
2025-11-12	31.2500	31.2500	31.2500	31.2500	-0.319%	2	652	+24.064%
2025-11-11	30.0000	31.3500	30.0000	31.3500	+10.582%	11	650	+23.668%
2025-11-10	29.1500	29.1500	28.3500	28.3500	+0.890%	7	661	+36.755%
2025-11-07	29.3000	29.6000	27.4200	28.1000	-5.068%	118	659	+37.972%
2025-11-06	29.6000	29.6000	29.6000	29.6000	+6.246%	1	553	+30.980%
2025-11-05	28.2000	28.9000	27.8600	27.8600	-3.931%	3	554	+39.160%
2025-11-04	28.0500	29.0000	28.0500	29.0000	+4.655%	105	552	+33.690%
2025-11-03	28.3500	28.3500	27.1000	27.7100	-5.168%	45	456	+39.913%
2025-10-31	31.2500	31.5000	28.0700	29.2200	+0.137%	49	456	+32.683%
2025-10-30	28.9000	29.1800	28.3800	29.1800	+3.475%	9	429	+32.865%
2025-10-29	27.6400	28.4400	27.4700	28.2000	+2.026%	76	427	+37.482%
2025-10-28	27.4000	27.7700	26.8000	27.6400	+2.370%	114	372	+40.268%
2025-10-27	25.5500	27.0000	25.5500	27.0000	+10.069%	2	282	+43.593%
2025-10-24	23.1000	24.6400	23.1000	24.5300	+4.339%	184	282	+58.051%
2025-10-23	23.3300	23.9000	23.3300	23.5100	+3.705%	43	179	+64.909%
2025-10-22	23.8000	23.9000	22.6700	22.6700	-8.219%	23	138	+71.019%
2025-10-21	24.7000	24.7000	24.7000	24.7000	+0.611%	1	133	+56.964%
2025-10-20	22.2600	24.6500	22.2300	24.5500	+21.235%	76	132	+57.923%
2025-10-17	19.7000	20.2500	19.7000	20.2500	+9.282%	13	67	+91.457%
2025-10-16	18.3900	18.5300	18.3900	18.5300	-3.940%	2	67	+109.228%
2025-10-15	19.1400	19.3000	19.1400	19.2900	+5.583%	4	67	+100.985%
2025-10-14	18.0700	18.2700	18.0600	18.2700	+2.756%	4	67	+112.206%
2025-10-13	17.7800	17.7800	17.7800	17.7800	-2.948%	1	67	+118.054%
2025-10-10	20.5900	20.7800	18.3200	18.3200	-8.583%	13	66	+111.627%
2025-10-09	20.2700	20.4200	20.0400	20.0400	-6.573%	20	56	+93.463%
2025-10-08	21.1500	21.5100	21.0500	21.4500	+2.632%	15	48	+80.746%
2025-10-07	20.9000	20.9000	20.9000	20.9000	-0.713%	10	43	+85.502%
2025-10-06	21.0500	21.0500	21.0500	21.0500	-1.174%	10	43	+84.181%
2025-10-03	21.6500	21.6800	21.2400	21.3000	-0.930%	11	35	+82.019%
2025-10-02	20.7400	21.5000	20.7400	21.5000	+4.015%	15	33	+80.326%
2025-10-01	20.7400	20.7400	20.5800	20.6700	+0.780%	3	20	+87.567%
2025-09-30	20.5100	20.5100	20.5100	20.5100	+1.585%	1	18	+89.030%
2025-09-29	20.1900	20.1900	20.1900	20.1900	+3.274%	1	18	+92.026%
2025-09-24	19.5500	19.5500	19.5500	19.5500	-8.216%	15	18	+98.312%
2025-09-23	21.2500	21.3000	21.2500	21.3000	0.000%	6	0	+82.019%