Dark

AAPL20280121C400
AAPL Jan 21 2028 400.00 Call (AAPL280121C00400000)
option OPRA

EOD

Aug 14, 2026

17.37+0.115%(+0.02)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.0000	18.0000	17.2000	17.3700	+0.115%	302	4,662	0.000%
2026-08-13	17.2000	17.3500	16.7000	17.3500	+7.697%	105	4,619	+0.115%
2026-08-12	16.8500	16.8500	15.6500	16.1100	-5.235%	144	4,531	+7.821%
2026-08-11	18.4200	18.4200	16.5500	17.0000	-7.357%	177	4,515	+2.176%
2026-08-10	18.7000	18.9500	18.0000	18.3500	-11.779%	122	4,525	-5.341%
2026-08-07	21.5000	21.5000	20.3000	20.8000	-0.952%	61	4,513	-16.490%
2026-08-06	21.6000	22.5400	20.3000	21.0000	+1.942%	49	4,535	-17.286%
2026-08-05	19.8500	20.6200	19.0000	20.6000	+3.000%	173	4,518	-15.680%
2026-08-04	17.5200	20.2500	17.5200	20.0000	+9.890%	277	4,490	-13.150%
2026-08-03	19.4400	19.8000	17.8900	18.2000	-5.208%	173	4,414	-4.560%
2026-07-31	18.5500	19.3500	16.3000	19.2000	-33.793%	584	4,293	-9.531%
2026-07-30	28.2500	29.1200	27.9500	29.0000	-14.454%	1,146	4,254	-40.103%
2026-07-29	33.0500	34.9000	33.0500	33.9000	+3.860%	161	3,286	-48.761%
2026-07-28	33.6000	34.0500	31.1500	32.6400	+4.615%	85	3,238	-46.783%
2026-07-27	30.5000	32.9000	30.5000	31.2000	+3.827%	53	3,217	-44.327%
2026-07-24	26.5000	30.1000	26.5000	30.0500	+20.344%	42	3,186	-42.196%
2026-07-23	25.1500	25.2500	24.8700	24.9700	-8.367%	109	3,159	-30.437%
2026-07-22	26.8800	27.2500	26.3000	27.2500	-1.447%	34	3,066	-36.257%
2026-07-21	26.1500	27.6500	25.0000	27.6500	+0.109%	24	3,052	-37.179%
2026-07-20	29.8000	29.8000	26.1700	27.6200	-8.543%	128	3,029	-37.111%
2026-07-17	29.0800	30.4000	28.1000	30.2000	+4.138%	360	3,024	-42.483%
2026-07-16	27.0500	30.0000	27.0500	29.0000	+10.476%	391	2,819	-40.103%
2026-07-15	22.5300	27.5000	22.5300	26.2500	+22.721%	219	2,749	-33.829%
2026-07-14	22.8000	22.8000	20.5100	21.3900	-3.431%	146	2,598	-18.794%
2026-07-13	22.5000	25.0500	22.1500	22.1500	+0.636%	518	2,563	-21.580%
2026-07-10	20.7000	22.0100	20.7000	22.0100	0.000%	59	2,193	-21.081%
2026-07-09	20.4200	22.0100	20.4200	22.0100	+5.513%	54	2,192	-21.081%
2026-07-08	19.1500	20.8600	19.1500	20.8600	+1.017%	18	2,218	-16.731%
2026-07-07	20.5600	21.0900	20.5600	20.6500	-0.959%	22	2,215	-15.884%
2026-07-06	19.5500	20.8800	19.5500	20.8500	+8.594%	56	2,206	-16.691%
2026-07-02	16.2000	19.4000	16.2000	19.2000	+29.730%	17	2,228	-9.531%
2026-07-01	13.9000	15.0800	13.9000	14.8000	+16.261%	55	2,228	+17.365%
2026-06-30	12.1000	12.7300	11.8800	12.7300	+6.975%	4	2,186	+36.449%
2026-06-29	12.8700	12.8700	11.3400	11.9000	+10.698%	50	2,184	+45.966%
2026-06-26	11.2800	11.3700	10.5000	10.7500	-2.273%	8	2,178	+61.581%
2026-06-25	13.3500	13.3500	10.7000	11.0000	-26.764%	94	2,181	+57.909%
2026-06-24	15.1000	15.6500	14.7100	15.0200	+0.133%	39	2,130	+15.646%
2026-06-23	16.0000	16.0000	15.0000	15.0000	-7.975%	15	2,141	+15.800%
2026-06-22	16.4000	17.5900	16.3000	16.3000	-2.395%	29	2,136	+6.564%
2026-06-18	16.4600	16.7000	16.2600	16.7000	+7.189%	70	2,098	+4.012%
2026-06-17	17.1000	17.1000	15.5800	15.5800	-4.417%	10	2,098	+11.489%
2026-06-16	15.4500	16.3500	15.4500	16.3000	+2.516%	115	2,095	+6.564%
2026-06-15	15.0000	16.0000	15.0000	15.9000	+9.504%	50	2,053	+9.245%
2026-06-12	15.1000	15.1000	14.3600	14.5200	-10.920%	82	2,024	+19.628%
2026-06-11	16.1800	16.3000	14.5500	16.3000	+5.161%	58	2,022	+6.564%
2026-06-10	14.6500	15.9800	14.1500	15.5000	+4.730%	216	2,030	+12.065%
2026-06-09	15.8800	15.8800	14.2300	14.8000	-17.778%	106	1,986	+17.365%
2026-06-08	22.1000	22.5500	18.0000	18.0000	-10.000%	249	1,978	-3.500%
2026-06-05	21.8000	21.8700	20.0000	20.0000	-3.382%	16	1,916	-13.150%
2026-06-04	20.6500	20.7000	20.6500	20.7000	+3.448%	6	1,920	-16.087%
2026-06-03	20.0000	20.0100	20.0000	20.0100	-8.211%	25	1,920	-13.193%
2026-06-02	20.0000	22.1000	20.0000	21.8000	+13.542%	83	1,906	-20.321%
2026-06-01	19.8000	19.8000	18.5000	19.2000	-6.112%	22	1,885	-9.531%
2026-05-29	19.8500	20.4500	19.5000	20.4500	+3.283%	119	1,891	-15.061%
2026-05-28	19.9700	19.9700	19.7000	19.8000	+1.538%	4	1,888	-12.273%
2026-05-27	19.6000	20.7000	19.5000	19.5000	+3.175%	44	1,885	-10.923%
2026-05-26	19.4000	19.6000	18.9000	18.9000	+1.449%	23	1,864	-8.095%
2026-05-22	18.7500	19.7400	18.6300	18.6300	+2.928%	210	1,817	-6.763%
2026-05-21	17.4800	18.2500	17.4700	18.1000	+4.928%	142	1,831	-4.033%
2026-05-20	16.7000	17.2500	16.7000	17.2500	+7.143%	5	1,831	+0.696%
2026-05-19	15.8000	16.2000	15.8000	16.1000	+2.875%	53	1,825	+7.888%
2026-05-18	15.6500	15.6500	15.6500	15.6500	-11.582%	3	1,825	+10.990%
2026-05-15	17.7000	18.2000	17.7000	17.7000	+4.179%	62	1,825	-1.864%
2026-05-14	17.1500	17.1500	16.9200	16.9900	-1.221%	127	1,794	+2.237%
2026-05-13	16.3500	17.5000	16.3000	17.2000	+8.861%	19	1,767	+0.988%
2026-05-12	15.9000	16.2000	15.5500	15.8000	+5.333%	33	1,767	+9.937%
2026-05-11	15.0500	15.5000	15.0000	15.0000	-0.662%	36	1,767	+15.800%
2026-05-08	14.5100	15.5000	14.5000	15.1000	+11.357%	158	1,770	+15.033%
2026-05-07	14.6000	14.9000	13.5000	13.5600	+0.593%	248	1,797	+28.097%
2026-05-06	12.6300	13.4800	12.6300	13.4800	+14.431%	9	1,780	+28.858%
2026-05-05	12.0000	12.9500	11.4200	11.7800	+8.672%	58	1,777	+47.453%
2026-05-04	10.8500	10.9000	10.8400	10.8400	-5.903%	18	1,770	+60.240%
2026-05-01	12.0000	12.6500	11.5200	11.5200	+10.769%	148	1,841	+50.781%
2026-04-30	9.7200	10.8500	9.7200	10.4000	+9.474%	11	1,841	+67.019%
2026-04-29	9.3200	9.5000	9.3200	9.5000	+0.211%	10	1,838	+82.842%
2026-04-28	9.6900	9.6900	9.3400	9.4800	+4.176%	32	1,841	+83.228%
2026-04-27	9.2000	9.2000	9.1000	9.1000	-7.708%	27	1,844	+90.879%
2026-04-24	10.1300	10.1300	9.6000	9.8600	-6.540%	51	1,837	+76.166%
2026-04-23	10.6000	10.6000	10.5500	10.5500	+0.957%	2	1,827	+64.645%
2026-04-22	9.2000	10.6000	9.1100	10.4500	+12.366%	25	1,826	+66.220%
2026-04-21	10.2000	10.2500	9.1000	9.3000	-8.824%	107	1,823	+86.774%
2026-04-20	10.3100	10.7000	10.2000	10.2000	+0.990%	60	1,823	+70.294%
2026-04-17	10.0500	10.7000	10.0500	10.1000	+10.989%	18	1,771	+71.980%
2026-04-16	8.8600	9.2700	8.7500	9.1000	-3.088%	325	1,787	+90.879%
2026-04-15	8.6000	9.3900	8.6000	9.3900	+19.770%	7	2,076	+84.984%
2026-04-14	7.5000	7.9500	7.5000	7.8400	+2.484%	8	2,076	+121.556%
2026-04-13	7.4900	7.7700	7.4800	7.6500	-1.035%	20	2,070	+127.059%
2026-04-10	8.5000	8.5500	7.7300	7.7300	-6.075%	165	2,062	+124.709%
2026-04-09	8.2000	8.2300	8.2000	8.2300	+5.243%	17	2,149	+111.057%
2026-04-08	8.4700	8.4700	7.8200	7.8200	+10.141%	4	2,149	+122.123%
2026-04-07	7.1300	7.1300	6.6800	7.1000	-12.883%	118	2,148	+144.648%
2026-04-06	8.4000	8.4500	8.1500	8.1500	+4.891%	15	2,093	+113.129%
2026-04-02	7.2800	7.7900	7.2800	7.7700	+1.172%	13	2,091	+123.552%
2026-04-01	7.7700	8.2500	7.5600	7.6800	-0.260%	10	2,091	+126.172%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+14.074%	1	2,091	+125.584%
2026-03-30	6.8000	6.8000	6.7500	6.7500	-5.594%	6	2,090	+157.333%
2026-03-27	7.0000	7.1500	7.0000	7.1500	-12.805%	21	2,090	+142.937%
2026-03-26	7.8000	8.2500	7.8000	8.2000	+9.333%	6	2,074	+111.829%
2026-03-25	7.6500	7.6500	7.5000	7.5000	+2.041%	5	2,072	+131.600%
2026-03-24	7.3000	7.5000	7.3000	7.3500	+5.755%	3	2,070	+136.327%
2026-03-23	7.3500	7.3500	6.9000	6.9500	+2.206%	92	2,068	+149.928%
2026-03-20	7.0900	7.1200	6.8000	6.8000	-2.158%	28	2,065	+155.441%
2026-03-19	7.1700	7.1700	6.9500	6.9500	-2.797%	9	2,041	+149.928%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-4.155%	1	2,046	+142.937%
2026-03-17	7.4600	7.4600	7.4600	7.4600	0.000%	10	2,045	+132.842%
2026-03-16	7.4700	7.5000	7.3900	7.4600	+0.134%	20	2,035	+132.842%
2026-03-13	7.9500	7.9500	7.4000	7.4500	-8.025%	21	2,035	+133.154%
2026-03-12	7.9700	8.1000	7.8500	8.1000	-2.994%	6	2,028	+114.444%
2026-03-11	8.3500	8.3500	8.3500	8.3500	-2.339%	1	2,027	+108.024%
2026-03-10	8.8500	8.8500	8.5500	8.5500	+4.908%	3	2,027	+103.158%
2026-03-09	8.0800	8.1500	7.9600	8.1500	-1.807%	4	2,028	+113.129%
2026-03-06	8.1500	8.3000	8.1500	8.3000	-2.353%	11	2,028	+109.277%
2026-03-05	8.5000	8.7500	8.2500	8.5000	-3.409%	111	2,024	+104.353%
2026-03-04	8.9000	9.1500	8.7400	8.8000	+1.149%	38	2,016	+97.386%
2026-03-03	9.0000	9.4500	8.7000	8.7000	-5.022%	13	2,029	+99.655%
2026-03-02	9.2800	9.5500	9.1600	9.1600	-0.973%	4	2,025	+89.629%
2026-02-27	10.0000	10.0000	9.2500	9.2500	-15.138%	108	2,025	+87.784%
2026-02-26	10.9000	10.9000	10.9000	10.9000	-1.357%	1	1,920	+59.358%
2026-02-24	10.4000	11.5000	10.4000	11.0500	+14.389%	160	1,921	+57.195%
2026-02-23	9.5000	10.2500	9.3000	9.6600	+4.432%	26	1,811	+79.814%
2026-02-20	8.4500	9.2500	8.4500	9.2500	+7.558%	6	1,797	+87.784%
2026-02-19	9.2500	9.3500	8.6000	8.6000	-10.136%	77	1,796	+101.977%
2026-02-18	9.3500	9.5700	9.3500	9.5700	-0.932%	23	1,735	+81.505%
2026-02-17	8.8500	9.6600	8.8500	9.6600	+21.509%	30	1,736	+79.814%
2026-02-13	8.6800	8.6800	7.9500	7.9500	-10.874%	34	1,706	+118.491%
2026-02-12	10.8500	10.8500	8.9200	8.9200	-25.667%	27	1,706	+94.731%
2026-02-11	11.6000	12.5000	11.6000	12.0000	+9.091%	10	1,705	+44.750%
2026-02-10	11.2500	11.2500	11.0000	11.0000	-2.222%	306	1,704	+57.909%
2026-02-09	11.2500	11.2500	10.9000	11.2500	-7.407%	16	1,834	+54.400%
2026-02-06	12.2500	12.4500	12.1500	12.1500	-0.246%	157	1,832	+42.963%
2026-02-05	11.4800	12.1800	11.4800	12.1800	-0.976%	26	1,744	+42.611%
2026-02-04	12.0000	12.3500	11.6500	12.3000	+21.782%	40	1,764	+41.220%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+2.538%	4	1,761	+71.980%
2026-02-02	8.2500	9.8500	8.2500	9.8500	+17.262%	83	1,765	+76.345%
2026-01-30	8.1500	8.6500	7.3000	8.4000	-2.326%	87	1,786	+106.786%
2026-01-29	8.4000	8.6000	8.1100	8.6000	+8.586%	69	1,789	+101.977%
2026-01-28	8.4500	8.4500	7.9000	7.9200	-7.800%	47	1,730	+119.318%
2026-01-27	8.6500	9.0000	8.5900	8.5900	+11.414%	31	1,699	+102.212%
2026-01-26	6.8700	7.8500	6.8700	7.7100	+20.469%	108	1,713	+125.292%
2026-01-23	6.1300	6.5000	5.9500	6.4000	-6.569%	66	1,700	+171.406%
2026-01-22	6.7300	6.9000	6.7000	6.8500	+3.945%	106	1,646	+153.577%
2026-01-21	6.3500	6.7500	6.2000	6.5900	+5.104%	115	1,543	+163.581%
2026-01-20	7.3000	7.3000	6.1500	6.2700	-16.954%	98	1,535	+177.033%
2026-01-16	8.1000	8.1000	7.4800	7.5500	-6.790%	44	1,467	+130.066%
2026-01-15	8.3100	8.4500	8.1000	8.1000	-1.220%	58	1,467	+114.444%
2026-01-14	8.2500	8.5000	8.0500	8.2000	-2.381%	44	1,419	+111.829%
2026-01-13	8.3500	8.4000	8.3500	8.4000	0.000%	29	1,425	+106.786%
2026-01-12	8.3000	8.8500	8.1500	8.4000	-0.592%	28	1,416	+106.786%
2026-01-09	8.0400	8.4500	8.0400	8.4500	+2.923%	8	1,413	+105.562%
2026-01-08	7.9500	8.2100	7.9500	8.2100	-5.087%	22	1,409	+111.571%
2026-01-07	9.1200	9.1200	8.6500	8.6500	-4.945%	16	1,396	+100.809%
2026-01-06	9.9500	9.9500	9.0000	9.1000	-8.081%	64	1,388	+90.879%
2026-01-05	10.6500	10.6500	9.6500	9.9000	-18.182%	166	1,345	+75.455%
2026-01-02	12.1000	12.1000	12.1000	12.1000	+11.009%	5	1,268	+43.554%
2025-12-31	10.7000	10.9000	10.7000	10.9000	-0.909%	8	1,260	+59.358%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-2.655%	3	1,260	+57.909%
2025-12-29	11.3000	11.3000	11.2500	11.3000	0.000%	25	1,257	+53.717%
2025-12-23	10.9000	11.3000	10.9000	11.3000	-0.877%	77	1,254	+53.717%
2025-12-22	11.4000	11.4000	11.4000	11.4000	-0.262%	10	1,255	+52.368%
2025-12-19	11.4300	11.4300	11.4300	11.4300	-4.351%	1	1,265	+51.969%
2025-12-18	11.1600	11.9500	11.0000	11.9500	-0.830%	55	1,265	+45.356%
2025-12-17	12.3500	12.3500	12.0500	12.0500	-0.413%	23	1,240	+44.149%
2025-12-16	12.2000	12.2000	12.1000	12.1000	-3.586%	4	1,233	+43.554%
2025-12-15	12.8000	12.9500	12.5000	12.5500	-10.100%	27	1,229	+38.406%
2025-12-12	14.1400	14.1400	13.7500	13.9600	+0.287%	8	1,223	+24.427%
2025-12-11	14.0500	14.0500	13.8600	13.9200	-2.384%	3	1,223	+24.784%
2025-12-10	14.0500	14.3300	14.0500	14.2600	+0.706%	4	1,221	+21.809%
2025-12-09	14.1600	14.1600	14.1600	14.1600	+0.071%	1	1,222	+22.669%
2025-12-08	14.1500	14.1500	14.1500	14.1500	-4.714%	2	1,222	+22.756%
2025-12-05	14.7000	14.8500	14.7000	14.8500	-1.980%	5	1,221	+16.970%
2025-12-04	15.1500	15.1500	15.1500	15.1500	-9.552%	1	1,218	+14.653%
2025-12-03	17.8000	17.9500	16.7500	16.7500	-3.514%	17	1,217	+3.701%
2025-12-02	16.8600	17.3600	16.8600	17.3600	+13.094%	3	1,203	+0.058%
2025-12-01	14.6000	15.3500	14.6000	15.3500	+3.646%	207	1,204	+13.160%
2025-11-28	14.8100	14.8100	14.8100	14.8100	-2.694%	4	999	+17.286%
2025-11-26	15.4500	15.4500	14.8900	15.2200	-0.847%	27	984	+14.126%
2025-11-25	15.7800	15.7800	15.3500	15.3500	+3.716%	10	984	+13.160%
2025-11-24	14.6000	14.8000	14.6000	14.8000	+4.594%	4	984	+17.365%
2025-11-21	13.3600	14.1500	13.3600	14.1500	+4.660%	134	982	+22.756%
2025-11-20	14.0000	14.4500	13.4000	13.5200	-0.148%	36	1,001	+28.476%
2025-11-19	12.8400	13.9000	12.8400	13.5400	+3.359%	11	988	+28.287%
2025-11-18	13.1000	13.2000	12.7000	13.1000	+0.769%	4	985	+32.595%
2025-11-17	13.2200	13.2200	13.0000	13.0000	-13.564%	5	984	+33.615%
2025-11-14	14.2000	15.0500	14.2000	15.0400	+2.035%	3	983	+15.492%
2025-11-13	14.7900	14.7900	14.3100	14.7400	+1.655%	62	980	+17.843%
2025-11-12	14.6500	14.8700	14.5000	14.5000	-1.226%	17	920	+19.793%
2025-11-11	14.0600	14.6800	14.0600	14.6800	+12.147%	5	919	+18.324%
2025-11-10	13.9300	13.9300	13.0000	13.0900	+5.141%	46	915	+32.697%
2025-11-07	13.2500	13.3500	12.3000	12.4500	-6.038%	33	893	+39.518%
2025-11-06	13.5500	13.5500	13.2500	13.2500	+1.533%	6	907	+31.094%
2025-11-05	12.6500	13.0500	12.6500	13.0500	-0.382%	3	912	+33.103%
2025-11-04	12.7000	13.2400	12.7000	13.1000	+4.382%	4	913	+32.595%
2025-11-03	12.5500	12.5500	12.5500	12.5500	-7.037%	2	911	+38.406%
2025-10-31	14.1000	14.1000	12.6500	13.5000	+2.273%	62	911	+28.667%
2025-10-30	13.5500	13.5500	12.6000	13.2000	+3.529%	429	894	+31.591%
2025-10-29	12.6500	12.8500	12.1500	12.7500	+2.823%	34	887	+36.235%
2025-10-28	12.3000	12.5400	12.1600	12.4000	+4.202%	127	857	+40.081%
2025-10-27	11.2700	11.9000	11.1700	11.9000	+11.737%	29	749	+45.966%
2025-10-24	9.9900	10.8000	9.9900	10.6500	+6.500%	16	749	+63.099%
2025-10-22	10.5400	10.5400	10.0000	10.0000	-9.420%	11	740	+73.700%
2025-10-21	10.8000	11.1500	10.8000	11.0400	+1.284%	24	728	+57.337%
2025-10-20	9.5000	10.9000	9.5000	10.9000	+28.689%	51	704	+59.358%
2025-10-17	7.9300	8.6500	7.9300	8.4700	+12.933%	114	682	+105.077%
2025-10-16	7.7500	7.7500	7.5000	7.5000	-6.250%	109	592	+131.600%
2025-10-15	7.8700	8.0200	7.8600	8.0000	+4.575%	24	490	+117.125%
2025-10-14	7.6600	7.6600	7.6500	7.6500	+1.325%	5	485	+127.059%
2025-10-13	7.5500	7.7000	7.2500	7.5500	+4.861%	35	485	+130.066%
2025-10-10	8.5000	8.5500	7.2000	7.2000	-12.938%	141	512	+141.250%
2025-10-09	8.3000	8.4000	8.2700	8.2700	-7.287%	6	371	+110.036%
2025-10-08	8.6000	8.9200	8.6000	8.9200	+6.317%	3	365	+94.731%
2025-10-07	8.9500	8.9500	8.3900	8.3900	-4.114%	8	366	+107.032%
2025-10-06	8.7500	8.7500	8.6300	8.7500	+0.229%	191	366	+98.514%
2025-10-02	8.6500	8.7300	8.4300	8.7300	+1.276%	27	175	+98.969%
2025-10-01	8.5000	8.6800	8.5000	8.6200	+6.551%	21	190	+101.508%
2025-09-30	8.4000	8.4000	8.0900	8.0900	-1.939%	37	205	+114.710%
2025-09-29	8.6000	8.6000	8.1800	8.2500	-3.734%	35	168	+110.545%
2025-09-26	8.7700	8.7700	8.5700	8.5700	-3.164%	14	133	+102.684%
2025-09-25	8.8500	8.8500	8.8500	8.8500	+13.753%	5	119	+96.271%
2025-09-24	8.4400	8.4400	7.7800	7.7800	-6.265%	101	114	+123.265%
2025-09-23	8.4000	8.4000	8.2900	8.3000	0.000%	14	0	+109.277%