Dark

AAPL20280317C250
AAPL Mar 17 2028 250.00 Call (AAPL280317C00250000)
option OPRA

EOD

Aug 14, 2026

86.53+4.015%(+3.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	86.5300	86.5300	86.5300	86.5300	+4.015%	1	637	0.000%
2026-08-12	82.8000	83.2000	82.8000	83.1900	-1.760%	3	637	+4.015%
2026-08-11	88.5500	88.5500	84.6800	84.6800	-3.882%	16	636	+2.185%
2026-08-10	89.1000	89.1000	86.5500	88.1000	-5.218%	173	629	-1.782%
2026-08-07	94.0000	94.0000	92.9500	92.9500	-0.652%	2	559	-6.907%
2026-08-06	95.5000	95.5000	93.5600	93.5600	+2.813%	7	557	-7.514%
2026-08-04	88.5500	91.0000	88.5500	91.0000	+4.000%	19	550	-4.912%
2026-08-03	88.8700	89.3900	84.0000	87.5000	-0.274%	56	549	-1.109%
2026-07-31	87.5000	88.3000	83.6000	87.7400	-20.955%	31	548	-1.379%
2026-07-30	111.0000	111.0000	111.0000	111.0000	-7.600%	1	527	-22.045%
2026-07-29	120.1300	120.1300	120.1300	120.1300	+1.358%	1	528	-27.970%
2026-07-28	120.0000	120.0000	117.9300	118.5200	+1.533%	23	529	-26.991%
2026-07-27	115.2200	116.7300	115.2200	116.7300	+4.112%	4	531	-25.872%
2026-07-24	107.8000	112.1200	107.8000	112.1200	+10.138%	2	531	-22.824%
2026-07-23	103.0000	103.0000	101.8000	101.8000	-2.955%	3	532	-15.000%
2026-07-22	104.9000	104.9000	104.9000	104.9000	-3.095%	1	533	-17.512%
2026-07-21	108.1500	108.2500	108.1500	108.2500	+1.605%	2	534	-20.065%
2026-07-20	106.5400	106.5400	106.5400	106.5400	-3.321%	1	534	-18.782%
2026-07-17	110.2000	110.2000	110.2000	110.2000	-1.475%	6	534	-21.479%
2026-07-16	109.0000	111.8500	109.0000	111.8500	+5.409%	13	534	-22.637%
2026-07-15	106.6900	107.6000	105.5500	106.1100	+12.309%	75	541	-18.453%
2026-07-14	94.4800	94.4800	94.4800	94.4800	-7.373%	1	603	-8.414%
2026-07-13	102.5800	102.5800	102.0000	102.0000	+5.842%	2	604	-15.167%
2026-07-09	94.4500	96.6500	92.7800	96.3700	+0.480%	6	604	-10.211%
2026-07-08	95.9000	96.5500	95.9000	95.9100	+0.905%	4	600	-9.780%
2026-07-07	95.0500	95.0500	95.0500	95.0500	+4.796%	1	604	-8.964%
2026-07-06	90.7000	90.7000	90.7000	90.7000	-0.055%	1	604	-4.598%
2026-07-02	85.2200	90.7500	85.2200	90.7500	+16.645%	68	670	-4.650%
2026-07-01	77.5100	77.8000	77.5100	77.8000	+5.879%	3	670	+11.221%
2026-06-30	73.4800	73.4800	73.4800	73.4800	+8.059%	1	671	+17.760%
2026-06-29	69.6800	69.6800	68.0000	68.0000	-5.556%	37	671	+27.250%
2026-06-26	68.7600	72.0000	68.7600	72.0000	+10.769%	36	655	+20.181%
2026-06-25	67.1100	68.3000	64.0500	65.0000	-22.351%	46	677	+33.123%
2026-06-23	84.0500	84.0500	83.7100	83.7100	-0.759%	2	666	+3.369%
2026-06-22	84.6800	84.6800	84.3500	84.3500	+2.929%	3	664	+2.584%
2026-06-18	81.9500	81.9500	81.9500	81.9500	-0.183%	2	668	+5.589%
2026-06-16	82.1000	82.1000	82.1000	82.1000	+2.625%	1	668	+5.396%
2026-06-15	80.0000	80.0000	80.0000	80.0000	+3.560%	1	669	+8.163%
2026-06-11	77.2500	77.2500	77.2500	77.2500	+0.612%	3	670	+12.013%
2026-06-10	76.8800	76.8800	76.3200	76.7800	+0.366%	4	667	+12.699%
2026-06-09	78.5500	78.5500	73.9300	76.5000	-12.079%	6	665	+13.111%
2026-06-08	99.0000	99.0000	87.0100	87.0100	-4.959%	6	661	-0.552%
2026-06-05	91.5500	91.5500	91.5500	91.5500	-1.368%	2	661	-5.483%
2026-06-04	92.8200	92.8200	92.8200	92.8200	+0.075%	1	659	-6.777%
2026-06-03	92.7500	92.7500	92.7500	92.7500	-3.526%	1	659	-6.706%
2026-06-02	90.6000	96.1400	90.6000	96.1400	+8.633%	2	659	-9.996%
2026-06-01	89.2500	89.2500	88.5000	88.5000	-4.013%	3	660	-2.226%
2026-05-27	94.0000	94.0000	92.2000	92.2000	-0.216%	2	661	-6.150%
2026-05-26	92.2100	92.4000	92.0300	92.4000	-0.270%	13	661	-6.353%
2026-05-22	90.7900	92.6500	90.7900	92.6500	+5.117%	3	654	-6.606%
2026-05-21	86.3400	88.1400	86.2400	88.1400	+2.907%	8	649	-1.827%
2026-05-20	84.9700	85.6500	84.9700	85.6500	+4.515%	2	649	+1.027%
2026-05-18	82.1200	82.1200	80.3000	81.9500	-5.337%	72	587	+5.589%
2026-05-15	86.4100	86.5700	86.4100	86.5700	+3.466%	5	587	-0.046%
2026-05-14	83.6700	83.6700	83.6700	83.6700	-0.357%	1	592	+3.418%
2026-05-13	82.5000	84.7000	82.5000	83.9700	+7.420%	3	591	+3.049%
2026-05-11	78.7500	78.7500	78.0000	78.1700	-0.230%	12	591	+10.695%
2026-05-08	79.0800	79.8000	78.3500	78.3500	+5.380%	7	583	+10.440%
2026-05-07	75.8700	76.1000	73.9100	74.3500	-0.121%	7	583	+16.382%
2026-05-06	73.3100	74.4400	73.3100	74.4400	+7.884%	27	589	+16.241%
2026-05-05	69.0000	69.0000	69.0000	69.0000	+5.991%	1	604	+25.406%
2026-05-04	65.1000	65.1000	65.1000	65.1000	-5.309%	1	605	+32.919%
2026-05-01	69.9100	72.0000	68.7200	68.7500	+7.422%	85	596	+25.862%
2026-04-30	63.0000	64.0000	63.0000	64.0000	+3.426%	2	596	+35.203%
2026-04-28	61.9100	62.0700	61.8500	61.8800	+4.000%	16	594	+39.835%
2026-04-27	59.5500	60.3000	59.5000	59.5000	-4.171%	3	587	+45.429%
2026-04-24	62.7500	62.7500	62.0900	62.0900	-3.602%	5	586	+39.362%
2026-04-23	65.3800	65.3800	64.4100	64.4100	+0.484%	3	584	+34.342%
2026-04-22	61.3000	64.1000	61.3000	64.1000	+6.833%	5	584	+34.992%
2026-04-21	63.0000	63.0000	59.7000	60.0000	-7.550%	175	697	+44.217%
2026-04-20	63.5000	64.9000	63.5000	64.9000	+1.406%	3	697	+33.328%
2026-04-17	61.6300	64.0000	61.5500	64.0000	+11.111%	5	698	+35.203%
2026-04-16	58.0000	58.0000	57.6000	57.6000	-2.538%	2	700	+50.226%
2026-04-15	59.1000	59.1000	59.1000	59.1000	+9.851%	1	698	+46.413%
2026-04-14	53.5000	54.5400	53.5000	53.8000	-0.370%	53	699	+60.836%
2026-04-13	54.2000	54.2500	54.0000	54.0000	-5.495%	5	650	+60.241%
2026-04-10	56.5000	57.1500	56.5000	57.1400	+2.036%	3	654	+51.435%
2026-04-09	56.0000	56.0000	56.0000	56.0000	+1.541%	5	655	+54.518%
2026-04-08	54.0000	55.6400	54.0000	55.1500	+6.058%	13	660	+56.899%
2026-04-07	50.5000	52.0500	48.6700	52.0000	-7.193%	65	658	+66.404%
2026-04-06	55.6000	56.0300	55.6000	56.0300	+5.717%	2	647	+54.435%
2026-04-02	53.0000	53.0000	53.0000	53.0000	+2.277%	1	648	+63.264%
2026-03-31	49.9500	51.8200	48.6600	51.8200	+7.981%	5	648	+66.982%
2026-03-30	50.4900	50.6100	47.5000	47.9900	-3.635%	21	646	+80.308%
2026-03-27	50.0000	50.3100	49.8000	49.8000	-5.143%	71	638	+73.755%
2026-03-25	51.6000	52.7500	51.6000	52.5000	+1.744%	4	634	+64.819%
2026-03-24	52.0500	52.0500	51.6000	51.6000	+1.575%	18	635	+67.694%
2026-03-23	50.8000	50.8000	50.8000	50.8000	+2.709%	1	637	+70.335%
2026-03-20	49.3000	49.4600	49.3000	49.4600	+0.386%	4	636	+74.949%
2026-03-19	49.5500	50.4500	49.1500	49.2700	-1.716%	29	635	+75.624%
2026-03-18	53.1500	53.1500	49.9700	50.1300	-3.689%	15	625	+72.611%
2026-03-17	52.0500	52.0500	52.0500	52.0500	-0.687%	1	612	+66.244%
2026-03-16	52.4100	52.4100	52.4100	52.4100	+2.765%	8	612	+65.102%
2026-03-13	54.3600	54.3600	51.0000	51.0000	-5.398%	10	612	+69.667%
2026-03-12	53.5000	54.4000	53.5000	53.9100	-6.325%	3	610	+60.508%
2026-03-11	57.5000	57.5500	55.6500	57.5500	-0.861%	6	608	+50.356%
2026-03-10	58.0000	58.0500	58.0000	58.0500	+4.313%	14	607	+49.061%
2026-03-09	54.1700	55.6500	54.1700	55.6500	+0.415%	2	619	+55.490%
2026-03-06	54.9500	55.5000	54.9500	55.4200	+0.308%	31	619	+56.135%
2026-03-05	56.2100	56.2100	55.2500	55.2500	-6.021%	14	616	+56.615%
2026-03-04	58.7900	58.7900	58.7900	58.7900	-0.187%	1	604	+47.185%
2026-03-03	58.7300	59.0000	58.7000	58.9000	-4.274%	42	603	+46.910%
2026-02-27	62.5500	62.5500	61.5300	61.5300	-3.664%	4	566	+40.631%
2026-02-26	66.6300	66.6300	63.8700	63.8700	-3.955%	6	569	+35.478%
2026-02-25	66.0400	66.5000	66.0400	66.5000	+3.341%	9	568	+30.120%
2026-02-24	63.0000	64.5000	63.0000	64.3500	+9.123%	7	568	+34.468%
2026-02-20	59.0000	59.0000	58.9700	58.9700	+1.813%	2	566	+46.736%
2026-02-17	58.0500	58.0500	57.9200	57.9200	+4.210%	2	564	+49.396%
2026-02-13	55.5800	55.5800	55.5800	55.5800	-2.491%	1	565	+55.685%
2026-02-12	60.3400	60.3400	57.0000	57.0000	-12.308%	9	565	+51.807%
2026-02-09	64.3000	65.0000	64.3000	65.0000	-4.859%	8	563	+33.123%
2026-02-06	68.2700	68.3300	68.2700	68.3200	-0.044%	10	564	+26.654%
2026-02-05	69.8500	69.8500	66.4400	68.3500	+0.029%	3	569	+26.598%
2026-02-04	69.3500	69.3500	66.3200	68.3300	+6.766%	19	571	+26.635%
2026-02-03	61.5000	64.0900	61.5000	64.0000	+5.750%	26	573	+35.203%
2026-02-02	55.0000	60.5200	55.0000	60.5200	+8.459%	16	579	+42.978%
2026-01-30	52.7100	55.8000	52.0000	55.8000	+1.307%	20	583	+55.072%
2026-01-29	52.8300	55.1800	52.8300	55.0800	+2.474%	4	588	+57.099%
2026-01-28	53.0000	53.7500	52.4500	53.7500	-4.086%	12	587	+60.986%
2026-01-27	56.0000	57.2500	56.0000	56.0400	+7.049%	7	593	+54.408%
2026-01-26	49.4700	52.3500	49.4700	52.3500	+9.864%	10	593	+65.291%
2026-01-23	46.8200	48.2200	46.0100	47.6500	-1.387%	27	593	+81.595%
2026-01-22	49.0500	49.5000	48.3000	48.3200	+0.145%	19	572	+79.077%
2026-01-21	47.0000	49.0000	46.2100	48.2500	+5.672%	178	563	+79.337%
2026-01-20	50.0000	50.0000	45.3500	45.6600	-14.157%	31	428	+89.509%
2026-01-16	53.5000	53.5000	52.3400	53.1900	-2.582%	13	433	+62.681%
2026-01-14	54.4500	54.6000	53.8000	54.6000	-2.587%	270	433	+58.480%
2026-01-13	56.0500	56.0500	56.0500	56.0500	+0.358%	1	464	+54.380%
2026-01-12	55.5500	55.8500	55.5500	55.8500	+2.477%	2	464	+54.933%
2026-01-09	54.5000	54.5000	54.0200	54.5000	-1.214%	4	464	+58.771%
2026-01-08	53.5000	55.1700	53.5000	55.1700	-2.007%	29	466	+56.842%
2026-01-07	57.1100	57.4400	56.3000	56.3000	-3.098%	22	456	+53.694%
2026-01-06	61.0800	61.0800	57.8000	58.1000	-5.297%	23	462	+48.933%
2026-01-05	63.4200	63.4200	60.3000	61.3500	-3.553%	33	441	+41.043%
2026-01-02	65.3700	65.3700	63.2800	63.6100	-2.138%	29	441	+36.032%
2025-12-31	65.3500	65.5000	64.6000	65.0000	-0.261%	15	419	+33.123%
2025-12-30	65.4000	65.5800	64.9700	65.1700	-0.972%	69	419	+32.776%
2025-12-29	66.0300	66.0300	65.6500	65.8100	-2.749%	19	352	+31.485%
2025-12-24	67.6000	67.6700	67.6000	67.6700	+4.076%	2	336	+27.871%
2025-12-23	65.0200	65.0200	65.0200	65.0200	+0.759%	1	336	+33.082%
2025-12-22	65.5500	65.5500	64.4500	64.5300	-3.543%	22	335	+34.093%
2025-12-19	66.0300	66.9000	66.0300	66.9000	+1.672%	2	313	+29.342%
2025-12-18	63.6900	65.8000	63.6900	65.8000	-1.201%	8	311	+31.505%
2025-12-17	68.9000	68.9000	66.6000	66.6000	-2.346%	6	311	+29.925%
2025-12-16	67.1900	68.2000	65.4500	68.2000	+1.037%	270	307	+26.877%
2025-12-15	67.9800	67.9800	66.6200	67.5000	-4.024%	29	98	+28.193%
2025-12-12	71.0500	71.0500	70.3300	70.3300	+1.063%	3	121	+23.034%
2025-12-11	70.0000	70.0000	67.8800	69.5900	-3.468%	3	119	+24.343%
2025-12-10	72.2500	72.2500	72.0900	72.0900	+1.278%	2	117	+20.031%
2025-12-09	71.0500	71.6700	71.0300	71.1800	+1.051%	22	116	+21.565%
2025-12-08	71.2500	71.2500	70.0000	70.4400	-1.192%	57	99	+22.842%
2025-12-05	72.9200	72.9200	71.2900	71.2900	-2.609%	55	78	+21.377%
2025-12-04	72.7000	73.2000	72.7000	73.2000	0.000%	30	30	+18.210%