Dark

AAPL20280121C500
AAPL Jan 21 2028 500.00 Call (AAPL280121C00500000)
option OPRA

EOD

Aug 14, 2026

5.40+2.079%(+0.11)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.4500	5.5000	5.2900	5.4000	+2.079%	56	4,897	0.000%
2026-08-13	5.1000	5.3000	5.1000	5.2900	+7.739%	8	4,881	+2.079%
2026-08-12	5.0000	5.0000	4.7500	4.9100	-4.102%	241	4,881	+9.980%
2026-08-11	5.6500	5.7700	5.0500	5.1200	-12.329%	79	4,718	+5.469%
2026-08-10	6.0500	6.0500	5.8000	5.8400	-14.745%	49	4,675	-7.534%
2026-08-06	7.5200	7.5200	6.7000	6.8500	+9.600%	11	4,654	-21.168%
2026-08-05	6.2500	6.2500	6.2500	6.2500	-0.794%	7	4,650	-13.600%
2026-08-04	5.7500	6.5300	5.6800	6.3000	+8.621%	284	4,649	-14.286%
2026-08-03	5.7000	5.8000	5.7000	5.8000	-3.814%	4	4,596	-6.897%
2026-07-31	5.4500	6.2000	4.9500	6.0300	-40.297%	1,202	4,597	-10.448%
2026-07-30	9.6000	10.1000	9.4400	10.1000	-18.548%	456	4,326	-46.535%
2026-07-29	12.5000	12.6900	12.3000	12.4000	+5.983%	802	4,002	-56.452%
2026-07-28	12.0500	12.0500	11.7000	11.7000	-1.266%	2	3,808	-53.846%
2026-07-27	11.2200	11.8500	10.9000	11.8500	+12.536%	176	3,807	-54.430%
2026-07-24	9.5000	10.7000	9.5000	10.5300	+22.158%	55	3,719	-48.718%
2026-07-23	8.6200	8.6200	8.6200	8.6200	-6.811%	1	3,679	-37.355%
2026-07-22	9.0000	9.2500	9.0000	9.2500	-0.538%	3	3,679	-41.622%
2026-07-21	9.4500	9.4500	9.3000	9.3000	-2.923%	82	3,678	-41.935%
2026-07-20	10.1500	10.1500	8.8500	9.5800	-11.296%	41	3,671	-43.633%
2026-07-17	9.5300	10.9000	9.5300	10.8000	+13.089%	86	3,642	-50.000%
2026-07-16	9.3500	10.2500	9.3200	9.5500	+4.945%	31	3,579	-43.455%
2026-07-15	8.3500	9.2000	8.3500	9.1000	+32.847%	107	3,570	-40.659%
2026-07-14	6.7500	6.8500	6.7500	6.8500	-6.929%	3	3,539	-21.168%
2026-07-13	7.7000	8.0000	7.1000	7.3600	+9.037%	188	3,538	-26.630%
2026-07-09	6.7000	6.7500	6.7000	6.7500	+0.746%	7	3,539	-20.000%
2026-07-08	6.6500	6.7000	6.6000	6.7000	+6.349%	227	3,539	-19.403%
2026-07-07	6.5800	6.5800	6.3000	6.3000	-3.077%	43	3,623	-14.286%
2026-07-06	6.5000	6.5400	6.4400	6.5000	+6.908%	34	3,597	-16.923%
2026-07-02	5.6000	6.3000	5.6000	6.0800	+36.629%	102	3,557	-11.184%
2026-07-01	3.9500	4.5000	3.9500	4.4500	+14.691%	24	3,557	+21.348%
2026-06-30	3.8800	3.8800	3.8800	3.8800	+14.118%	1	3,558	+39.175%
2026-06-29	3.7000	3.7000	3.4000	3.4000	-14.573%	5	3,558	+58.824%
2026-06-26	3.4100	3.9800	3.3000	3.9800	+16.035%	37	3,558	+35.678%
2026-06-25	3.3000	3.4700	3.2200	3.4300	-31.809%	52	3,540	+57.434%
2026-06-23	5.1300	5.2000	5.0300	5.0300	-5.094%	32	3,573	+7.356%
2026-06-22	5.5300	5.5300	5.3000	5.3000	+1.338%	8	3,573	+1.887%
2026-06-18	4.8000	5.2300	4.8000	5.2300	+6.735%	79	3,588	+3.250%
2026-06-17	4.9000	4.9000	4.9000	4.9000	+2.296%	17	3,588	+10.204%
2026-06-15	4.7600	4.7900	4.7600	4.7900	+4.814%	11	3,584	+12.735%
2026-06-12	4.5700	4.5700	4.5700	4.5700	-10.392%	1	3,574	+18.162%
2026-06-11	4.8000	5.1000	4.8000	5.1000	+2.823%	6	3,574	+5.882%
2026-06-10	4.9000	4.9800	4.8500	4.9600	+6.438%	9	3,574	+8.871%
2026-06-09	5.7500	5.7500	4.6500	4.6600	-20.342%	99	3,576	+15.880%
2026-06-08	7.0400	7.3300	5.8500	5.8500	-8.594%	323	3,572	-7.692%
2026-06-05	7.1000	7.1100	6.4000	6.4000	-5.185%	92	3,383	-15.625%
2026-06-04	6.6200	6.8000	6.6200	6.7500	+0.746%	191	3,362	-20.000%
2026-06-03	7.2000	7.3500	6.5500	6.7000	-1.903%	372	3,302	-19.403%
2026-06-02	6.7200	6.9500	6.7200	6.8300	+11.419%	146	2,981	-20.937%
2026-06-01	6.1300	6.1300	5.9000	6.1300	-2.389%	46	2,968	-11.909%
2026-05-29	6.5000	6.5300	6.2500	6.2800	-0.317%	55	2,956	-14.013%
2026-05-28	6.3000	6.3000	6.1500	6.3000	0.000%	116	2,957	-14.286%
2026-05-27	6.0000	6.4500	6.0000	6.3000	+9.565%	80	3,031	-14.286%
2026-05-26	5.7600	5.9600	5.7500	5.7500	+0.349%	31	3,002	-6.087%
2026-05-22	5.9000	6.0000	5.7000	5.7300	+4.182%	123	2,974	-5.759%
2026-05-21	5.2500	5.5000	5.2500	5.5000	+3.774%	7	2,973	-1.818%
2026-05-20	5.2500	5.3000	5.2500	5.3000	+8.163%	6	2,973	+1.887%
2026-05-19	4.9500	4.9500	4.8500	4.9000	+2.725%	4	2,971	+10.204%
2026-05-18	4.9800	4.9800	4.7200	4.7700	-17.043%	86	2,971	+13.208%
2026-05-15	5.1700	5.8000	5.1700	5.7500	+5.505%	36	2,971	-6.087%
2026-05-14	5.4500	5.7500	5.3500	5.4500	-0.909%	332	2,956	-0.917%
2026-05-13	4.9000	5.7000	4.9000	5.5000	+5.769%	80	2,977	-1.818%
2026-05-12	5.0000	5.2000	4.8000	5.2000	+12.798%	105	2,977	+3.846%
2026-05-11	4.4900	4.7500	4.4000	4.6100	-0.860%	40	2,977	+17.137%
2026-05-08	4.5500	4.6600	4.4400	4.6500	+21.728%	41	2,987	+16.129%
2026-05-07	3.8200	3.8200	3.8200	3.8200	+1.326%	4	2,994	+41.361%
2026-05-06	3.6500	3.7700	3.6000	3.7700	+10.234%	15	2,994	+43.236%
2026-05-05	3.4000	3.7800	3.3000	3.4200	+10.323%	171	3,001	+57.895%
2026-05-04	3.3500	3.3500	3.0000	3.1000	-6.344%	140	2,977	+74.194%
2026-05-01	3.5000	3.6900	3.3100	3.3100	+16.140%	31	2,975	+63.142%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+14.000%	100	2,975	+89.474%
2026-04-29	2.5000	2.5000	2.5000	2.5000	+6.383%	3	2,975	+116.000%
2026-04-27	2.5900	2.5900	2.3500	2.3500	-14.855%	1,113	2,975	+129.787%
2026-04-24	2.7600	2.7600	2.7600	2.7600	-4.828%	1	2,129	+95.652%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-0.685%	1	2,128	+86.207%
2026-04-22	2.7500	2.9600	2.7500	2.9200	+11.877%	19	2,129	+84.932%
2026-04-21	2.8000	2.8200	2.4700	2.6100	-10.616%	383	1,848	+106.897%
2026-04-20	2.9700	2.9900	2.9100	2.9200	-5.806%	1,106	1,848	+84.932%
2026-04-17	2.8800	3.1000	2.8800	3.1000	+14.815%	13	831	+74.194%
2026-04-16	2.7000	2.7000	2.7000	2.7000	0.000%	2	840	+100.000%
2026-04-15	2.6800	2.7500	2.6800	2.7000	+29.808%	14	842	+100.000%
2026-04-10	2.6600	2.6600	2.0800	2.0800	-5.882%	8	922	+159.615%
2026-04-08	2.4000	2.4000	2.2100	2.2100	-7.917%	2	922	+144.344%
2026-04-07	2.1500	2.4000	2.1500	2.4000	+6.667%	61	922	+125.000%
2026-04-06	2.2500	2.2500	2.2500	2.2500	+8.696%	14	861	+140.000%
2026-04-02	2.1200	2.1200	2.0700	2.0700	-1.429%	2	873	+160.870%
2026-03-31	2.1200	2.1200	2.1000	2.1000	-6.250%	18	873	+157.143%
2026-03-26	2.2400	2.2400	2.2400	2.2400	+16.667%	16	855	+141.071%
2026-03-24	2.0500	2.0500	1.9200	1.9200	-3.518%	318	871	+181.250%
2026-03-23	1.9500	1.9900	1.8600	1.9900	+2.577%	209	842	+171.357%
2026-03-20	1.9400	1.9400	1.9400	1.9400	0.000%	4	642	+178.351%
2026-03-19	1.9400	1.9400	1.9400	1.9400	-5.825%	4	646	+178.351%
2026-03-17	1.9600	2.0600	1.9600	2.0600	0.000%	2	650	+162.136%
2026-03-13	2.0600	2.0600	2.0600	2.0600	-3.286%	1	650	+162.136%
2026-03-12	2.1300	2.1300	2.1300	2.1300	-7.391%	2	649	+153.521%
2026-03-10	2.1600	2.3000	2.1600	2.3000	+6.481%	26	647	+134.783%
2026-03-09	2.2500	2.2500	2.1600	2.1600	-20.295%	6	646	+150.000%
2026-02-27	2.7100	2.7100	2.7100	2.7100	-6.552%	1	646	+99.262%
2026-02-26	2.9000	2.9000	2.9000	2.9000	-9.375%	4	645	+86.207%
2026-02-25	3.1500	3.2000	3.1000	3.2000	+3.896%	7	647	+68.750%
2026-02-24	3.0800	3.0800	3.0800	3.0800	+10.394%	1	647	+75.325%
2026-02-23	2.7900	2.7900	2.7900	2.7900	+9.843%	25	646	+93.548%
2026-02-20	2.4500	2.5400	2.4500	2.5400	-0.781%	2	621	+112.598%
2026-02-19	2.5600	2.5600	2.5600	2.5600	-5.185%	1	619	+110.938%
2026-02-18	2.7000	2.7000	2.7000	2.7000	+9.312%	4	619	+100.000%
2026-02-17	2.4300	2.4700	2.4300	2.4700	-3.137%	2	615	+118.623%
2026-02-12	2.7700	2.7700	2.5500	2.5500	-27.143%	8	615	+111.765%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+12.903%	5	610	+54.286%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-10.145%	2	607	+74.194%
2026-02-06	3.5500	3.5500	3.4500	3.4500	-1.146%	5	605	+56.522%
2026-02-05	3.4500	3.4900	3.4500	3.4900	+14.426%	6	600	+54.728%
2026-02-03	2.9000	3.0500	2.9000	3.0500	+5.172%	4	600	+77.049%
2026-02-02	2.6200	2.9000	2.5700	2.9000	+21.339%	4	600	+86.207%
2026-01-30	2.2600	2.3900	2.2600	2.3900	-3.239%	4	600	+125.941%
2026-01-28	2.5000	2.5000	2.4000	2.4700	-5.000%	43	598	+118.623%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+16.592%	52	580	+107.692%
2026-01-26	2.2000	2.2300	2.1100	2.2300	+16.146%	48	528	+142.152%
2026-01-23	1.9400	1.9400	1.9100	1.9200	-1.031%	15	557	+181.250%
2026-01-22	2.0000	2.0300	1.9400	1.9400	+4.865%	61	570	+178.351%
2026-01-21	1.8700	1.8700	1.8500	1.8500	+2.210%	5	545	+191.892%
2026-01-20	2.0200	2.0400	1.7900	1.8100	-23.305%	43	545	+198.343%
2026-01-09	2.3400	2.3600	2.3400	2.3600	-1.667%	34	562	+128.814%
2026-01-08	2.3900	2.4000	2.3700	2.4000	-5.512%	29	543	+125.000%
2026-01-07	2.6600	2.6600	2.5400	2.5400	-4.869%	2	514	+112.598%
2026-01-06	2.8000	2.8000	2.6400	2.6700	-5.319%	54	513	+102.247%
2026-01-05	3.0000	3.0000	2.7900	2.8200	-7.541%	6	494	+91.489%
2026-01-02	3.1000	3.1000	3.0500	3.0500	-3.175%	2	494	+77.049%
2025-12-31	3.1500	3.1500	3.1500	3.1500	-1.254%	9	489	+71.429%
2025-12-30	3.1900	3.1900	3.1900	3.1900	-4.204%	100	489	+69.279%
2025-12-29	3.3300	3.3300	3.3300	3.3300	+0.909%	3	489	+62.162%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+1.538%	1	486	+63.636%
2025-12-22	3.2900	3.2900	3.2500	3.2500	-4.412%	29	486	+66.154%
2025-12-19	3.4300	3.4300	3.4000	3.4000	-2.857%	2	461	+58.824%
2025-12-18	3.3000	3.5000	3.2500	3.5000	-5.405%	32	461	+54.286%
2025-12-17	3.8000	3.8000	3.7000	3.7000	-1.596%	20	439	+45.946%
2025-12-16	3.7500	3.7800	3.7500	3.7600	-6.000%	30	419	+43.617%
2025-12-15	3.9400	4.0800	3.9400	4.0000	-9.091%	14	389	+35.000%
2025-12-11	4.3500	4.4000	4.3500	4.4000	-4.968%	51	376	+22.727%
2025-12-10	4.6000	4.6300	4.6000	4.6300	+1.313%	2	335	+16.631%
2025-12-09	4.5700	4.5700	4.5700	4.5700	-1.509%	1	336	+18.162%
2025-12-08	4.6400	4.6400	4.6400	4.6400	-13.271%	10	336	+16.379%
2025-12-04	5.3500	5.3500	5.3500	5.3500	-5.310%	10	341	+0.935%
2025-12-03	5.8300	5.8300	5.6500	5.6500	-1.910%	2	341	-4.425%
2025-12-02	5.4300	5.7600	5.4300	5.7600	+18.763%	10	339	-6.250%
2025-11-28	4.9000	4.9000	4.8000	4.8500	-4.902%	27	348	+11.340%
2025-11-26	5.0000	5.1000	5.0000	5.1000	-1.923%	2	323	+5.882%
2025-11-25	4.8000	5.3700	4.8000	5.2000	+4.000%	10	323	+3.846%
2025-11-24	4.4000	5.0000	4.4000	5.0000	+6.383%	2	326	+8.000%
2025-11-21	4.5900	4.7300	4.5900	4.7000	+5.618%	15	325	+14.894%
2025-11-20	4.6200	4.6200	4.4500	4.4500	-4.301%	28	325	+21.348%
2025-11-19	4.2000	4.6500	4.2000	4.6500	+5.204%	45	326	+16.129%
2025-11-18	4.3200	4.4200	4.3000	4.4200	+0.913%	3	336	+22.172%
2025-11-17	4.5300	4.5300	4.3800	4.3800	-14.118%	6	335	+23.288%
2025-11-14	5.0000	5.2000	5.0000	5.1000	-0.971%	3	330	+5.882%
2025-11-13	5.2000	5.2500	4.9000	5.1500	+4.040%	13	328	+4.854%
2025-11-12	4.9000	5.1500	4.8400	4.9500	-2.559%	38	329	+9.091%
2025-11-11	4.8000	5.2000	4.8000	5.0800	+14.673%	21	310	+6.299%
2025-11-10	4.6000	4.6000	4.4000	4.4300	+1.839%	59	309	+21.896%
2025-11-07	4.3500	4.3500	4.3500	4.3500	0.000%	7	290	+24.138%
2025-11-06	4.1500	4.6000	4.1500	4.3500	+4.819%	58	285	+24.138%
2025-11-05	4.1500	4.1500	4.1500	4.1500	-2.353%	1	290	+30.120%
2025-11-04	4.3500	4.4000	4.2500	4.2500	+5.985%	41	290	+27.059%
2025-11-03	4.1500	4.2000	4.0100	4.0100	-10.889%	11	277	+34.663%
2025-10-31	4.7000	4.7000	4.1000	4.5000	0.000%	132	277	+20.000%
2025-10-30	4.3500	4.5000	4.3500	4.5000	+9.489%	44	208	+20.000%
2025-10-29	4.0500	4.2500	4.0500	4.1100	-0.964%	39	171	+31.387%
2025-10-28	4.0500	4.1500	3.9000	4.1500	+10.667%	99	134	+30.120%
2025-10-27	3.6000	3.7500	3.5200	3.7500	+10.294%	14	47	+44.000%
2025-10-24	3.2500	3.5500	3.2500	3.4000	0.000%	45	0	+58.824%