Dark

AAPL20280121C380
AAPL Jan 21 2028 380.00 Call (AAPL280121C00380000)
option OPRA

EOD

Aug 14, 2026

22.40+2.752%(+0.60)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.7500	22.4000	21.7500	22.4000	+2.752%	51	4,683	0.000%
2026-08-13	20.8000	21.9000	20.8000	21.8000	+6.863%	79	4,697	+2.752%
2026-08-12	21.5500	21.5500	20.0000	20.4000	-5.116%	50	4,765	+9.804%
2026-08-11	22.3500	22.7200	21.5000	21.5000	-6.725%	77	4,734	+4.186%
2026-08-10	23.3000	23.4000	22.8000	23.0500	-11.516%	26	4,678	-2.820%
2026-08-07	26.5500	26.5500	25.7000	26.0500	-0.762%	13	4,664	-14.012%
2026-08-06	25.8800	26.2500	25.7500	26.2500	+7.143%	19	4,660	-14.667%
2026-08-05	23.5000	24.5000	23.5000	24.5000	-2.778%	3	4,654	-8.571%
2026-08-04	21.6000	25.2000	21.6000	25.2000	+13.258%	26	4,654	-11.111%
2026-08-03	24.2200	24.2200	22.0000	22.2500	-10.028%	66	4,652	+0.674%
2026-07-31	21.9000	24.7300	21.0000	24.7300	-31.496%	407	4,649	-9.422%
2026-07-30	34.9500	36.1000	34.5000	36.1000	-12.548%	15	4,508	-37.950%
2026-07-29	42.0700	42.0700	40.4200	41.2800	+2.178%	44	4,520	-45.736%
2026-07-28	40.2700	40.4000	39.0000	40.4000	+4.204%	46	4,479	-44.554%
2026-07-27	37.9200	39.5000	37.9200	38.7700	+4.727%	65	4,472	-42.223%
2026-07-24	37.0200	37.0200	37.0200	37.0200	+19.035%	1	4,464	-39.492%
2026-07-23	30.5300	31.1000	30.5300	31.1000	-4.543%	31	4,463	-27.974%
2026-07-22	34.1800	34.1800	32.5000	32.5800	-2.162%	34	4,456	-31.246%
2026-07-20	33.2900	34.5000	32.8900	33.3000	-8.264%	341	4,430	-32.733%
2026-07-16	35.1500	36.3000	35.1000	36.3000	+9.668%	41	4,636	-38.292%
2026-07-15	31.0100	33.1000	31.0100	33.1000	+22.140%	14	4,636	-32.326%
2026-07-14	26.6500	27.4500	26.6500	27.1000	-3.421%	117	4,623	-17.343%
2026-07-13	30.0500	30.4500	28.0600	28.0600	+2.148%	26	4,587	-20.171%
2026-07-10	26.8300	27.4700	26.3200	27.4700	-1.009%	212	4,564	-18.456%
2026-07-09	25.2500	27.7500	25.0300	27.7500	+5.513%	23	4,380	-19.279%
2026-07-08	24.8000	26.3000	24.8000	26.3000	+1.271%	7	4,382	-14.829%
2026-07-07	26.6300	26.6300	25.7000	25.9700	-0.115%	56	4,380	-13.747%
2026-07-06	24.9700	26.4500	24.9700	26.0000	+9.705%	28	4,325	-13.846%
2026-07-02	23.9500	24.0000	23.7000	23.7000	+23.438%	131	4,269	-5.485%
2026-07-01	18.4500	19.2000	18.3000	19.2000	+14.286%	46	4,269	+16.667%
2026-06-30	15.7500	17.3000	15.7500	16.8000	+11.332%	148	4,263	+33.333%
2026-06-29	15.1400	15.2000	14.6000	15.0900	-8.932%	5	4,188	+48.443%
2026-06-26	16.0000	16.5700	16.0000	16.5700	+14.276%	2	4,188	+35.184%
2026-06-25	14.9000	14.9000	14.4500	14.5000	-25.258%	17	4,188	+54.483%
2026-06-24	19.2000	20.3300	19.1500	19.4000	-5.871%	89	4,178	+15.464%
2026-06-23	20.6100	20.6100	20.6100	20.6100	-1.904%	5	4,101	+8.685%
2026-06-22	21.0100	21.0100	21.0100	21.0100	+0.961%	1	4,103	+6.616%
2026-06-18	20.8500	20.8500	20.8100	20.8100	+0.289%	2	4,103	+7.641%
2026-06-17	20.8500	20.9500	20.7500	20.7500	+0.387%	33	4,103	+7.952%
2026-06-16	20.6500	20.6900	20.6300	20.6700	+3.869%	4	4,103	+8.370%
2026-06-15	19.3500	20.2700	19.3500	19.9000	+7.859%	81	4,103	+12.563%
2026-06-12	19.0500	19.0500	18.4500	18.4500	-10.567%	36	4,061	+21.409%
2026-06-11	20.2000	20.6300	19.5400	20.6300	+10.027%	26	4,092	+8.580%
2026-06-09	20.9000	20.9000	18.5000	18.7500	-16.481%	205	4,098	+19.467%
2026-06-08	28.0500	28.0500	22.4500	22.4500	-10.558%	9	4,210	-0.223%
2026-06-05	26.5900	27.3000	25.1000	25.1000	-3.831%	28	4,208	-10.757%
2026-06-04	26.2000	26.2000	26.1000	26.1000	+4.358%	31	4,204	-14.176%
2026-06-03	25.0000	25.0100	25.0000	25.0100	-7.712%	11	4,204	-10.436%
2026-06-02	25.3300	27.1500	25.3300	27.1000	+12.262%	15	4,193	-17.343%
2026-06-01	24.1400	24.1400	24.1400	24.1400	-4.168%	1	4,196	-7.208%
2026-05-29	26.5000	26.5000	24.5500	25.1900	+0.962%	76	4,196	-11.076%
2026-05-28	25.1700	25.4000	24.9500	24.9500	-3.854%	16	4,128	-10.220%
2026-05-27	25.9500	25.9500	25.9500	25.9500	+7.766%	4	4,114	-13.680%
2026-05-22	24.2700	24.7000	24.0500	24.0800	+10.206%	129	3,986	-6.977%
2026-05-21	21.8400	21.8500	21.8400	21.8500	+5.099%	2	3,986	+2.517%
2026-05-20	20.8000	20.8000	20.7900	20.7900	+0.435%	3	3,986	+7.744%
2026-05-19	21.0000	21.0000	20.0400	20.7000	+4.545%	8	3,982	+8.213%
2026-05-18	20.7000	20.7000	19.8000	19.8000	-9.589%	2	3,982	+13.131%
2026-05-15	22.5000	22.8000	21.9000	21.9000	-0.228%	38	3,982	+2.283%
2026-05-14	21.5500	21.9500	21.4100	21.9500	+0.596%	16	3,980	+2.050%
2026-05-13	20.6200	21.8200	20.5900	21.8200	+9.648%	5	3,976	+2.658%
2026-05-12	19.9000	19.9000	19.9000	19.9000	+6.303%	1	3,976	+12.563%
2026-05-11	19.0000	19.4000	18.7200	18.7200	-4.000%	95	3,976	+19.658%
2026-05-08	18.9300	19.5000	18.9300	19.5000	+8.696%	4	3,887	+14.872%
2026-05-07	18.4500	18.4500	17.9400	17.9400	+3.819%	10	3,884	+24.861%
2026-05-06	17.3000	17.3000	17.2600	17.2800	+10.415%	3	3,884	+29.630%
2026-05-05	14.8800	15.7500	14.8800	15.6500	+9.059%	20	3,884	+43.131%
2026-05-04	13.9000	14.4500	13.9000	14.3500	-6.209%	41	3,888	+56.098%
2026-05-01	15.7700	16.2500	15.2000	15.3000	+15.472%	233	3,689	+46.405%
2026-04-30	12.7100	13.4000	12.7000	13.2500	+6.170%	27	3,689	+69.057%
2026-04-29	12.4800	12.4800	12.4800	12.4800	-0.952%	4	3,683	+79.487%
2026-04-28	12.6000	12.6000	12.6000	12.6000	+7.692%	4	3,679	+77.778%
2026-04-27	11.6400	11.7500	11.6400	11.7000	-10.687%	4	3,675	+91.453%
2026-04-24	13.1000	13.1000	13.1000	13.1000	-2.239%	6	3,675	+70.992%
2026-04-23	13.4000	13.4000	13.4000	13.4000	+2.290%	4	3,670	+67.164%
2026-04-22	12.3700	13.3300	12.3700	13.1000	+9.167%	12	3,670	+70.992%
2026-04-21	12.5000	12.5000	12.0000	12.0000	-10.781%	13	3,683	+86.667%
2026-04-20	13.4500	13.4500	13.4500	13.4500	+4.425%	1	3,683	+66.543%
2026-04-17	12.8800	12.8800	12.8800	12.8800	+5.487%	5	3,682	+73.913%
2026-04-15	11.9500	12.2100	11.9500	12.2100	+19.006%	83	3,682	+83.456%
2026-04-14	10.1500	10.2600	9.9200	10.2600	+3.219%	7	3,622	+118.324%
2026-04-13	9.9400	9.9400	9.9400	9.9400	-6.667%	1	3,622	+125.352%
2026-04-10	10.7500	10.7500	10.6500	10.6500	-0.281%	2	3,623	+110.329%
2026-04-09	10.6500	10.6800	10.6500	10.6800	+2.495%	51	3,623	+109.738%
2026-04-08	10.4000	10.4400	10.4000	10.4200	+12.043%	22	3,587	+114.971%
2026-04-07	9.3400	9.3400	9.1500	9.3000	-14.286%	21	3,568	+140.860%
2026-04-06	11.1000	11.1000	10.7800	10.8500	+5.854%	8	3,586	+106.452%
2026-04-01	10.2000	10.2500	10.1000	10.2500	+12.514%	5	3,589	+118.537%
2026-03-30	8.9000	9.1100	8.8500	9.1100	-2.043%	23	3,585	+145.884%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-13.488%	100	3,567	+140.860%
2026-03-26	10.7500	10.7500	10.6000	10.7500	+10.256%	3	3,647	+108.372%
2026-03-25	9.8100	9.9200	9.7500	9.7500	+3.175%	45	3,646	+129.744%
2026-03-24	9.5000	9.8800	9.4500	9.4500	+2.717%	290	3,647	+137.037%
2026-03-23	10.0000	10.0000	9.1500	9.2000	0.000%	587	3,359	+143.478%
2026-03-20	9.2000	9.4000	9.0000	9.2000	-2.542%	324	3,101	+143.478%
2026-03-19	9.4000	9.4600	9.2400	9.4400	-0.211%	43	3,402	+137.288%
2026-03-18	10.0600	10.0600	9.4600	9.4600	-3.764%	2	3,443	+136.786%
2026-03-17	9.8500	9.8500	9.8300	9.8300	+0.306%	5	3,442	+127.874%
2026-03-16	9.7500	9.8700	9.7500	9.8000	-1.010%	109	3,441	+128.571%
2026-03-13	10.4000	10.4000	9.7500	9.9000	-13.158%	104	3,340	+126.263%
2026-03-11	11.3000	11.4000	11.1900	11.4000	+8.571%	5	3,260	+96.491%
2026-03-09	11.0000	11.0000	10.5000	10.5000	-1.869%	301	3,286	+113.333%
2026-03-06	10.7000	10.7000	10.7000	10.7000	-5.310%	1	3,567	+109.346%
2026-03-05	11.2000	11.3000	11.2000	11.3000	-5.833%	16	3,566	+98.230%
2026-03-03	12.0000	12.0000	12.0000	12.0000	+1.266%	1	3,566	+86.667%
2026-02-27	11.8500	11.8500	11.8500	11.8500	-18.276%	4	3,565	+89.030%
2026-02-25	14.5000	14.5000	14.5000	14.5000	+8.209%	1	3,565	+54.483%
2026-02-23	13.4000	13.4000	13.4000	13.4000	+13.080%	1	3,565	+67.164%
2026-02-20	11.8500	11.8500	11.8500	11.8500	-2.469%	200	3,565	+89.030%
2026-02-18	12.1500	12.1500	12.1500	12.1500	+2.879%	15	3,713	+84.362%
2026-02-12	11.7000	11.8500	11.7000	11.8100	-21.684%	14	3,713	+89.670%
2026-02-11	14.8900	16.1900	14.8900	15.0800	+3.643%	67	3,715	+48.541%
2026-02-10	14.5500	14.5500	14.5500	14.5500	+1.748%	7	3,673	+53.952%
2026-02-09	14.6300	14.6300	13.9500	14.3000	-6.840%	24	3,673	+56.643%
2026-02-06	16.0100	16.0100	15.3500	15.3500	+3.716%	19	3,673	+45.928%
2026-02-05	15.0000	15.0000	14.8000	14.8000	-1.333%	2	3,673	+51.351%
2026-02-04	15.5000	15.7000	14.9500	15.0000	+9.489%	16	3,673	+49.333%
2026-02-03	13.1500	13.7500	13.0000	13.7000	+5.385%	919	3,674	+63.504%
2026-02-02	11.8000	13.0000	11.8000	13.0000	+19.266%	23	2,835	+72.308%
2026-01-29	10.5000	10.9000	10.5000	10.9000	-2.679%	21	2,818	+105.505%
2026-01-27	10.8000	11.4500	10.8000	11.2000	+11.443%	49	2,797	+100.000%
2026-01-26	10.0500	10.0500	10.0500	10.0500	+18.935%	1	2,774	+122.886%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-2.650%	20	2,774	+165.089%
2026-01-22	8.6500	8.7700	8.6500	8.6800	+1.284%	9	2,794	+158.065%
2026-01-21	8.1000	8.5700	8.1000	8.5700	+7.663%	5	2,792	+161.377%
2026-01-20	8.9000	8.9000	7.9600	7.9600	-22.114%	17	2,794	+181.407%
2026-01-16	10.2200	10.2200	10.2200	10.2200	-7.091%	1	2,796	+119.178%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-0.452%	2	2,796	+103.636%
2026-01-13	10.9000	11.0500	10.9000	11.0500	+1.376%	5	2,796	+102.715%
2026-01-12	10.9000	10.9000	10.9000	10.9000	-2.242%	1	2,799	+105.505%
2026-01-09	10.4000	11.1500	10.4000	11.1500	+0.450%	19	2,799	+100.897%
2026-01-08	10.4000	11.1000	10.4000	11.1000	-2.460%	4	2,799	+101.802%
2026-01-07	11.3500	11.7500	11.3500	11.3800	-3.396%	6	2,799	+96.837%
2026-01-06	12.0000	12.0500	11.7700	11.7800	-7.969%	153	2,798	+90.153%
2026-01-05	12.8000	12.8000	12.8000	12.8000	-4.833%	41	2,688	+75.000%
2026-01-02	15.5500	15.5500	13.4500	13.4500	-3.307%	5	2,648	+66.543%
2025-12-31	13.9100	13.9100	13.9100	13.9100	-4.986%	2	2,651	+61.035%
2025-12-29	14.6400	14.6400	14.6400	14.6400	-2.074%	1	2,651	+53.005%
2025-12-26	14.9500	14.9500	14.9500	14.9500	-2.606%	10	2,651	+49.833%
2025-12-24	15.0000	15.3500	15.0000	15.3500	+5.862%	11	2,643	+45.928%
2025-12-22	14.8200	14.8200	14.5000	14.5000	+2.473%	3	2,643	+54.483%
2025-12-18	14.1500	14.1500	14.1500	14.1500	-9.237%	1	2,643	+58.304%
2025-12-17	15.5900	15.5900	15.5900	15.5900	-3.467%	10	2,644	+43.682%
2025-12-16	15.8000	16.2500	15.8000	16.1500	-0.920%	11	2,654	+38.700%
2025-12-15	16.3000	16.3500	16.2000	16.3000	-7.386%	4	2,655	+37.423%
2025-12-12	17.7000	17.7000	17.6000	17.6000	+0.860%	2	2,655	+27.273%
2025-12-11	17.0200	17.4500	17.0200	17.4500	-3.217%	3	2,655	+28.367%
2025-12-10	17.7000	18.0300	17.7000	18.0300	+0.278%	2	2,654	+24.237%
2025-12-09	17.9800	17.9800	17.9800	17.9800	+2.450%	5	2,653	+24.583%
2025-12-08	17.5500	17.5500	17.5500	17.5500	-7.971%	3	2,654	+27.635%
2025-12-04	20.2900	20.2900	18.7000	19.0700	-11.178%	58	2,657	+17.462%
2025-12-03	21.9000	22.3500	21.4000	21.4700	+0.468%	13	2,656	+4.332%
2025-12-02	20.2200	21.4800	20.1400	21.3700	+6.850%	29	2,656	+4.820%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+6.101%	1	2,654	+12.000%
2025-11-26	18.6700	19.1000	18.4500	18.8500	-2.332%	15	2,655	+18.833%
2025-11-25	19.3000	19.3000	19.3000	19.3000	+6.161%	2	2,655	+16.062%
2025-11-24	18.1800	18.1800	18.1800	18.1800	+4.483%	1	2,654	+23.212%
2025-11-21	16.7000	17.4000	16.3000	17.4000	+3.571%	22	2,654	+28.736%
2025-11-20	16.8000	16.8000	16.8000	16.8000	-1.293%	1	2,636	+33.333%
2025-11-19	16.7300	17.0200	16.7300	17.0200	+3.780%	31	2,636	+31.610%
2025-11-18	16.4500	16.4500	16.4000	16.4000	-13.730%	2	2,606	+36.585%
2025-11-14	18.0500	19.0100	18.0500	19.0100	+5.611%	2	2,604	+17.833%
2025-11-13	17.8000	18.0000	17.7500	18.0000	-0.772%	6	2,604	+24.444%
2025-11-12	17.7000	18.2000	17.7000	18.1400	-0.330%	12	2,599	+23.484%
2025-11-11	17.6000	18.2000	17.6000	18.2000	+12.693%	2,511	2,599	+23.077%
2025-11-10	17.4100	17.4100	16.1500	16.1500	-0.309%	7	106	+38.700%
2025-11-07	15.7000	16.2000	15.5000	16.2000	-1.818%	12	103	+38.272%
2025-11-06	17.0000	17.0000	16.5000	16.5000	+5.769%	48	97	+35.758%
2025-11-05	15.6000	15.6000	15.6000	15.6000	-5.740%	1	76	+43.590%
2025-11-04	16.5500	16.5500	16.5500	16.5500	+5.213%	1	76	+35.347%
2025-11-03	15.7300	15.7300	15.7300	15.7300	-5.865%	2	76	+42.403%
2025-10-31	16.1500	16.7500	16.1500	16.7100	+0.240%	9	76	+34.051%
2025-10-30	15.9900	16.8000	15.9900	16.6700	+3.734%	30	76	+34.373%
2025-10-29	15.6400	16.0700	15.5300	16.0700	+2.357%	7	70	+39.390%
2025-10-28	15.1800	15.7000	15.1800	15.7000	+9.867%	21	70	+42.675%
2025-10-27	14.3500	14.3500	14.2900	14.2900	+4.689%	2	76	+56.753%
2025-10-24	13.3800	13.6500	13.3800	13.6500	-3.397%	4	76	+64.103%
2025-10-21	13.4200	14.1300	13.4200	14.1300	+3.441%	2	68	+58.528%
2025-10-20	12.0700	13.6600	12.0700	13.6600	+42.292%	14	67	+63.982%
2025-10-16	9.7500	9.7500	9.6000	9.6000	-6.796%	2	59	+133.333%
2025-10-15	10.1300	10.3000	10.1300	10.3000	+7.292%	5	58	+117.476%
2025-10-14	9.5500	9.6900	9.5500	9.6000	-2.538%	5	56	+133.333%
2025-10-13	9.7900	9.9600	9.7900	9.8500	-1.990%	5	59	+127.411%
2025-10-10	10.9500	10.9500	10.0500	10.0500	-7.713%	2	56	+122.886%
2025-10-09	10.8000	10.8900	10.8000	10.8900	-4.474%	2	56	+105.693%
2025-10-08	11.4000	11.4000	11.4000	11.4000	-0.437%	15	56	+96.491%
2025-10-06	11.1500	11.4500	10.9300	11.4500	+1.868%	19	41	+95.633%
2025-10-03	11.4900	11.6100	11.1500	11.2400	-0.882%	15	35	+99.288%
2025-10-02	10.9000	11.3900	10.9000	11.3400	+2.624%	10	28	+97.531%
2025-10-01	10.9500	11.2400	10.9500	11.0500	+3.271%	28	28	+102.715%
2025-09-30	10.7000	10.7000	10.7000	10.7000	+4.594%	10	13	+109.346%
2025-09-24	10.2800	10.2800	10.2300	10.2300	-6.575%	2	3	+118.964%
2025-09-23	10.9500	10.9500	10.9500	10.9500	0.000%	1	0	+104.566%