Dark

AAPL20280121C530
AAPL Jan 21 2028 530.00 Call (AAPL280121C00530000)
option OPRA

EOD

Aug 14, 2026

3.81+12.059%(+0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.8100	3.8100	3.8100	3.8100	+12.059%	2	2,829	0.000%
2026-08-12	3.5200	3.5200	3.4000	3.4000	-9.091%	2	2,828	+12.059%
2026-08-11	3.7000	3.7400	3.7000	3.7400	-13.023%	3	2,828	+1.872%
2026-08-10	4.4000	4.4000	4.3000	4.3000	-14.513%	4	2,827	-11.395%
2026-08-06	4.8500	5.0300	4.8500	5.0300	+8.874%	2	2,823	-24.254%
2026-08-05	4.6200	4.6200	4.6200	4.6200	+1.538%	15	2,821	-17.532%
2026-08-04	4.3300	4.5500	4.3300	4.5500	+21.333%	108	2,806	-16.264%
2026-07-31	4.5500	4.7000	3.2000	3.7500	-46.043%	172	2,714	+1.600%
2026-07-30	6.8100	7.0000	6.8000	6.9500	-22.778%	109	2,633	-45.180%
2026-07-29	8.8500	9.1600	8.8500	9.0000	+5.510%	618	2,536	-57.667%
2026-07-28	8.5300	8.5300	8.5000	8.5300	-1.387%	20	2,943	-55.334%
2026-07-27	8.0500	8.6500	8.0500	8.6500	+11.469%	3	2,936	-55.954%
2026-07-24	7.2000	7.8500	7.2000	7.7600	+25.770%	19	2,937	-50.902%
2026-07-23	6.1500	6.2500	6.1100	6.1700	-9.265%	102	2,953	-38.250%
2026-07-22	6.7500	6.8000	6.7500	6.8000	-2.857%	50	2,953	-43.971%
2026-07-21	6.6500	7.0000	6.6500	7.0000	+1.449%	61	2,963	-45.571%
2026-07-20	7.2500	7.2500	6.2500	6.9000	-5.479%	55	3,014	-44.783%
2026-07-17	7.4000	7.5500	7.0000	7.3000	0.000%	22	2,991	-47.808%
2026-07-16	6.6000	7.3000	6.6000	7.3000	+8.148%	278	2,981	-47.808%
2026-07-15	6.0500	6.7500	6.0500	6.7500	+39.175%	283	2,837	-43.556%
2026-07-14	4.9500	4.9500	4.8000	4.8500	-7.619%	126	2,673	-21.443%
2026-07-13	5.1000	5.5000	5.1000	5.2500	+6.061%	209	2,602	-27.429%
2026-07-10	4.7500	5.1000	4.6700	4.9500	+1.020%	19	2,432	-23.030%
2026-07-09	4.8000	4.9000	4.8000	4.9000	+3.158%	102	2,443	-22.245%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+3.486%	5	2,463	-19.789%
2026-07-07	4.6200	4.6400	4.5400	4.5900	-3.368%	70	2,463	-16.993%
2026-07-06	4.3000	4.7500	4.3000	4.7500	+10.465%	16	2,463	-19.789%
2026-07-02	4.0000	4.3900	4.0000	4.3000	+38.264%	163	2,409	-11.395%
2026-07-01	3.0000	3.1100	2.9800	3.1100	+8.741%	18	2,409	+22.508%
2026-06-30	2.5900	2.8600	2.5900	2.8600	+19.167%	36	2,411	+33.217%
2026-06-29	2.5000	2.5000	2.4000	2.4000	-9.774%	2	2,396	+58.750%
2026-06-26	2.5200	2.6600	2.5000	2.6600	+10.833%	22	2,394	+43.233%
2026-06-25	2.2700	2.7000	2.2500	2.4000	-21.311%	31	2,377	+58.750%
2026-06-24	3.2500	3.2500	3.0500	3.0500	-6.154%	25	2,380	+24.918%
2026-06-23	3.7000	3.7000	3.2500	3.2500	-12.162%	8	2,380	+17.231%
2026-06-17	3.7000	3.7500	3.7000	3.7000	-1.333%	70	2,377	+2.973%
2026-06-16	3.7000	3.7500	3.7000	3.7500	+2.740%	20	2,390	+1.600%
2026-06-15	3.6500	3.6500	3.6500	3.6500	+8.955%	2	2,385	+4.384%
2026-06-12	3.7000	3.7000	3.3500	3.3500	-8.219%	31	2,383	+13.731%
2026-06-11	3.5700	3.6500	3.5400	3.6500	+7.670%	25	2,367	+4.384%
2026-06-10	3.3500	3.3900	3.3500	3.3900	-0.294%	8	2,348	+12.389%
2026-06-09	4.0000	4.0000	3.4000	3.4000	-29.019%	174	2,340	+12.059%
2026-06-08	5.4000	5.4700	4.7900	4.7900	-4.200%	22	2,468	-20.459%
2026-06-05	5.1500	5.3000	5.0000	5.0000	+2.041%	50	2,470	-23.800%
2026-06-04	4.6500	4.9000	4.6500	4.9000	+5.376%	3	2,455	-22.245%
2026-06-03	5.4000	5.4200	4.6500	4.6500	-10.577%	18	2,455	-18.065%
2026-06-02	4.9000	5.2500	4.9000	5.2000	+19.540%	147	2,457	-26.731%
2026-06-01	4.4700	4.4700	4.2500	4.3500	-1.136%	91	2,592	-12.414%
2026-05-29	4.7000	4.8000	4.4000	4.4000	-1.345%	104	2,635	-13.409%
2026-05-28	4.4100	4.4600	4.4100	4.4600	+4.941%	4	2,736	-14.574%
2026-05-27	4.3500	4.6000	4.2500	4.2500	+6.250%	472	2,737	-10.353%
2026-05-26	4.0000	4.1500	3.9500	4.0000	-0.249%	286	2,755	-4.750%
2026-05-22	4.0800	4.2400	3.9500	4.0100	+2.821%	61	3,035	-4.988%
2026-05-21	3.7500	3.9000	3.7500	3.9000	+12.392%	6	3,040	-2.308%
2026-05-19	3.5500	3.5500	3.4700	3.4700	-0.857%	2	3,040	+9.798%
2026-05-18	3.4000	3.5700	3.4000	3.5000	-10.256%	60	3,061	+8.857%
2026-05-15	4.1000	4.1500	3.9000	3.9000	0.000%	36	3,061	-2.308%
2026-05-14	3.9100	4.0700	3.7500	3.9000	-1.266%	718	3,078	-2.308%
2026-05-13	3.7500	4.1500	3.6500	3.9500	+11.898%	42	3,414	-3.544%
2026-05-12	3.4700	3.5500	3.4500	3.5300	+5.373%	24	3,414	+7.932%
2026-05-11	3.3000	3.4000	3.2500	3.3500	+2.134%	72	3,414	+13.731%
2026-05-08	3.2500	3.4000	2.9000	3.2800	+18.841%	293	3,417	+16.159%
2026-05-07	2.8500	3.1100	2.5600	2.7600	+4.545%	352	3,209	+38.043%
2026-05-06	2.5900	2.7300	2.5600	2.6400	+7.755%	20	3,540	+44.318%
2026-05-05	2.4600	2.4600	2.4500	2.4500	+13.426%	6	3,545	+55.510%
2026-05-04	2.2100	2.2100	2.1600	2.1600	-10.000%	14	3,552	+76.389%
2026-05-01	2.1200	2.9100	2.1000	2.4000	+21.212%	176	3,568	+58.750%
2026-04-30	1.9800	1.9800	1.9800	1.9800	+10.000%	9	3,568	+92.424%
2026-04-29	1.8600	1.9100	1.8000	1.8000	-2.703%	24	3,559	+111.667%
2026-04-28	1.8100	1.8600	1.8100	1.8500	+8.824%	13	3,548	+105.946%
2026-04-27	1.7500	1.8000	1.6200	1.7000	-15.423%	32	3,559	+124.118%
2026-04-24	2.0000	2.0300	1.9100	2.0100	-3.365%	19	3,532	+89.552%
2026-04-23	2.1300	2.1300	2.0000	2.0800	-0.478%	53	3,531	+83.173%
2026-04-22	1.7800	2.0900	1.7800	2.0900	+11.765%	101	3,542	+82.297%
2026-04-21	1.8000	1.8700	1.7200	1.8700	-7.426%	18	3,475	+103.743%
2026-04-20	2.1700	2.2100	2.0000	2.0200	-3.349%	37	3,475	+88.614%
2026-04-17	2.0500	2.2400	2.0500	2.0900	+8.290%	109	3,440	+82.297%
2026-04-16	1.8600	1.9400	1.8000	1.9300	0.000%	24	3,418	+97.409%
2026-04-15	1.6500	1.9700	1.6500	1.9300	+23.718%	42	3,428	+97.409%
2026-04-14	1.5500	1.6100	1.4500	1.5600	+9.091%	719	3,451	+144.231%
2026-04-13	1.4000	1.4700	1.4000	1.4300	-4.667%	25	2,967	+166.434%
2026-04-10	1.5000	1.5200	1.5000	1.5000	-9.091%	68	2,951	+154.000%
2026-04-09	1.6000	1.6500	1.5500	1.6500	+3.125%	26	2,901	+130.909%
2026-04-08	1.6000	1.6500	1.5400	1.6000	+4.575%	59	2,919	+138.125%
2026-04-07	1.3500	1.5600	1.3500	1.5300	-3.774%	92	2,915	+149.020%
2026-04-06	1.6500	1.6900	1.5900	1.5900	+7.432%	7	2,923	+139.623%
2026-04-02	1.4900	1.4900	1.4800	1.4800	+0.680%	5	2,922	+157.432%
2026-03-31	1.3100	1.4700	1.3000	1.4700	+13.077%	32	2,922	+159.184%
2026-03-30	1.3500	1.3500	1.3000	1.3000	-7.143%	11	2,915	+193.077%
2026-03-27	1.5000	1.5000	1.4000	1.4000	-9.091%	29	2,904	+172.143%
2026-03-26	1.3300	1.6900	1.3300	1.5400	+3.356%	35	2,904	+147.403%
2026-03-24	1.4900	1.4900	1.4900	1.4900	+14.615%	5	2,921	+155.705%
2026-03-23	1.3800	1.3800	1.3000	1.3000	-9.722%	3	2,921	+193.077%
2026-03-20	1.4000	1.4400	1.3800	1.4400	+0.699%	51	2,918	+164.583%
2026-03-19	1.4400	1.4500	1.4000	1.4300	0.000%	26	2,917	+166.434%
2026-03-18	1.4700	1.4700	1.4300	1.4300	+1.418%	28	2,916	+166.434%
2026-03-17	1.4100	1.4100	1.4100	1.4100	-4.730%	1	2,937	+170.213%
2026-03-16	1.4600	1.4800	1.4600	1.4800	+1.370%	10	2,936	+157.432%
2026-03-13	1.5000	1.5000	1.4600	1.4600	-2.667%	2	2,931	+160.959%
2026-03-12	1.5200	1.5300	1.5000	1.5000	-10.714%	11	2,929	+154.000%
2026-03-11	1.6800	1.6800	1.6800	1.6800	+9.804%	1	2,919	+126.786%
2026-03-10	1.5300	1.5300	1.5300	1.5300	-4.375%	3	2,919	+149.020%
2026-03-09	1.5000	1.6100	1.4400	1.6000	-0.621%	75	2,916	+138.125%
2026-03-06	1.6000	1.6500	1.5500	1.6100	-3.593%	64	2,885	+136.646%
2026-03-05	1.6500	1.6700	1.6300	1.6700	-4.023%	9	2,825	+128.144%
2026-03-04	1.7000	1.7400	1.6800	1.7400	+2.353%	120	2,820	+118.966%
2026-03-03	1.7900	1.7900	1.7000	1.7000	-5.556%	12	2,700	+124.118%
2026-03-02	1.7500	1.8800	1.7500	1.8000	-2.703%	5	2,683	+111.667%
2026-02-27	2.1000	2.1000	1.8500	1.8500	-13.953%	229	2,678	+105.946%
2026-02-26	2.1500	2.1500	2.1500	2.1500	-4.444%	51	2,468	+77.209%
2026-02-25	2.2500	2.2500	2.2500	2.2500	+2.273%	6	2,418	+69.333%
2026-02-24	2.2600	2.3100	2.2000	2.2000	+15.183%	84	2,418	+73.182%
2026-02-23	1.9300	1.9400	1.9100	1.9100	+4.945%	5	2,344	+99.476%
2026-02-20	1.7300	1.8700	1.7300	1.8200	+4.598%	107	2,347	+109.341%
2026-02-19	1.7400	1.7400	1.7400	1.7400	-9.845%	2	2,249	+118.966%
2026-02-18	1.9500	1.9500	1.8500	1.9300	+1.579%	14	2,251	+97.409%
2026-02-17	1.5000	1.9000	1.5000	1.9000	+18.750%	7	2,237	+100.526%
2026-02-13	1.7100	1.7300	1.6000	1.6000	-5.882%	4	2,229	+138.125%
2026-02-12	1.9900	1.9900	1.7000	1.7000	-26.724%	109	2,229	+124.118%
2026-02-11	2.3500	2.5000	2.3200	2.3200	+6.912%	4	2,116	+64.224%
2026-02-10	2.1500	2.1700	2.1500	2.1700	+3.333%	6	2,118	+75.576%
2026-02-09	2.1400	2.1400	2.0400	2.1000	-11.017%	111	2,117	+81.429%
2026-02-06	2.5200	2.5200	2.3400	2.3600	-0.422%	110	2,020	+61.441%
2026-02-05	2.3500	2.4600	2.3300	2.3700	-3.659%	82	1,916	+60.759%
2026-02-04	2.3000	2.6700	2.3000	2.4600	+10.314%	150	1,931	+54.878%
2026-02-03	2.2000	2.2500	2.0700	2.2300	+4.206%	33	1,865	+70.852%
2026-02-02	1.7600	2.1400	1.7600	2.1400	+12.042%	47	1,850	+78.037%
2026-01-30	1.6700	1.9100	1.6500	1.9100	+2.139%	357	1,867	+99.476%
2026-01-29	1.8000	1.9000	1.7200	1.8700	+1.630%	17	1,531	+103.743%
2026-01-28	1.8000	1.8900	1.7900	1.8400	-1.075%	11	1,520	+107.065%
2026-01-27	1.9500	2.0300	1.8600	1.8600	+10.714%	20	1,519	+104.839%
2026-01-26	1.5800	1.6900	1.5600	1.6800	+18.310%	53	1,523	+126.786%
2026-01-23	1.2800	1.4300	1.2800	1.4200	-1.389%	115	1,496	+168.310%
2026-01-22	1.4100	1.5200	1.4100	1.4400	+5.882%	9	1,388	+164.583%
2026-01-21	1.3000	1.4300	1.3000	1.3600	0.000%	18	1,384	+180.147%
2026-01-20	1.5500	1.5500	1.2900	1.3600	-17.576%	152	1,381	+180.147%
2026-01-16	1.7300	1.7300	1.6500	1.6500	-9.341%	11	1,374	+130.909%
2026-01-15	1.8100	1.8200	1.7800	1.8200	+1.676%	13	1,374	+109.341%
2026-01-14	1.7600	1.8600	1.7500	1.7900	-0.556%	22	1,364	+112.849%
2026-01-13	1.7600	1.8400	1.7600	1.8000	-5.263%	20	1,342	+111.667%
2026-01-12	1.8100	1.9500	1.8100	1.9000	+2.703%	44	1,356	+100.526%
2026-01-09	1.7400	1.8500	1.7400	1.8500	+2.778%	6	1,316	+105.946%
2026-01-08	1.7300	1.8000	1.7000	1.8000	-1.099%	30	1,313	+111.667%
2026-01-07	1.8500	1.8900	1.8200	1.8200	-4.712%	14	1,291	+109.341%
2026-01-06	1.9100	1.9400	1.9000	1.9100	-4.500%	14	1,282	+99.476%
2026-01-05	2.2000	2.2000	2.0000	2.0000	-9.502%	39	1,256	+90.500%
2026-01-02	2.2000	2.2500	2.1800	2.2100	+0.455%	38	1,256	+72.398%
2025-12-31	2.2700	2.2700	2.2000	2.2000	-4.348%	2	1,224	+73.182%
2025-12-30	2.3500	2.3500	2.3000	2.3000	-5.738%	127	1,224	+65.652%
2025-12-29	2.3700	2.4400	2.3700	2.4400	-1.215%	16	1,097	+56.148%
2025-12-26	2.4700	2.4700	2.4700	2.4700	+0.816%	2	1,097	+54.251%
2025-12-24	2.4500	2.4500	2.4500	2.4500	+1.240%	18	1,098	+55.510%
2025-12-23	2.3500	2.4200	2.3500	2.4200	+3.419%	7	1,098	+57.438%
2025-12-22	2.4200	2.4200	2.3400	2.3400	-4.490%	3	1,092	+62.821%
2025-12-19	2.5100	2.5100	2.4500	2.4500	-0.810%	16	1,090	+55.510%
2025-12-18	2.4600	2.4700	2.4600	2.4700	-8.519%	2	1,089	+54.251%
2025-12-17	2.6900	2.7000	2.6200	2.7000	-3.915%	15	1,087	+41.111%
2025-12-16	2.8000	2.8100	2.7300	2.8100	-3.103%	11	1,081	+35.587%
2025-12-15	3.0000	3.0000	2.8600	2.9000	-9.375%	42	1,078	+31.379%
2025-12-12	3.2500	3.2600	3.2000	3.2000	+1.587%	8	1,067	+19.063%
2025-12-11	3.1000	3.1500	3.0600	3.1500	-7.353%	11	1,063	+20.952%
2025-12-10	3.3500	3.4000	3.3000	3.4000	+1.493%	13	1,061	+12.059%
2025-12-09	3.4000	3.5000	3.3500	3.3500	0.000%	20	1,048	+13.731%
2025-12-08	3.5000	3.5500	3.2800	3.3500	-5.634%	125	1,029	+13.731%
2025-12-05	3.6500	3.7000	3.5500	3.5500	-4.054%	12	983	+7.324%
2025-12-04	4.0000	4.0000	3.6600	3.7000	-10.843%	18	986	+2.973%
2025-12-03	4.3000	4.5000	4.1000	4.1500	-4.598%	75	982	-8.193%
2025-12-02	4.0400	4.3500	4.0400	4.3500	+8.750%	53	951	-12.414%
2025-12-01	3.6500	4.0000	3.6500	4.0000	+14.286%	10	939	-4.750%
2025-11-28	3.6000	3.6000	3.4800	3.5000	-5.914%	6	939	+8.857%
2025-11-26	3.7500	3.8000	3.6000	3.7200	-0.800%	57	933	+2.419%
2025-11-25	3.9400	3.9400	3.7500	3.7500	+2.740%	13	933	+1.600%
2025-11-24	3.5000	3.6500	3.4500	3.6500	+4.286%	19	930	+4.384%
2025-11-21	3.3600	3.5000	3.3600	3.5000	+12.179%	74	933	+8.857%
2025-11-20	3.5000	3.5000	3.1200	3.1200	-7.965%	16	914	+22.115%
2025-11-19	3.1000	3.4500	3.1000	3.3900	+6.604%	17	900	+12.389%
2025-11-18	3.1500	3.2600	3.1500	3.1800	+0.952%	7	893	+19.811%
2025-11-17	3.7500	3.7500	3.1500	3.1500	-18.182%	269	887	+20.952%
2025-11-14	3.8000	3.9500	3.8000	3.8500	+4.054%	5	621	-1.039%
2025-11-13	3.7100	3.7500	3.6500	3.7000	+2.778%	52	617	+2.973%
2025-11-12	3.6500	3.7500	3.6000	3.6000	-3.226%	142	605	+5.833%
2025-11-11	3.5900	3.7300	3.4800	3.7200	+16.250%	61	469	+2.419%
2025-11-10	3.3500	3.4600	3.2000	3.2000	+1.587%	66	429	+19.063%
2025-11-07	3.1000	3.3700	3.0500	3.1500	0.000%	75	384	+20.952%
2025-11-06	3.2500	3.4000	3.1500	3.1500	0.000%	51	354	+20.952%
2025-11-05	2.9000	3.1600	2.9000	3.1500	+0.318%	19	366	+20.952%
2025-11-04	3.2500	3.2500	3.0000	3.1400	+5.369%	47	359	+21.338%
2025-11-03	3.2000	3.2000	2.9400	2.9800	-8.308%	80	281	+27.852%
2025-10-31	3.3500	3.3500	2.9500	3.2500	-1.515%	219	281	+17.231%
2025-10-30	3.2000	3.4500	3.1100	3.3000	+4.762%	198	208	+15.455%
2025-10-29	3.2000	3.2500	3.0300	3.1500	0.000%	13	0	+20.952%