Dark

AAPL20280317C270
AAPL Mar 17 2028 270.00 Call (AAPL280317C00270000)
option OPRA

EOD

Aug 13, 2026

72.00+3.270%(+2.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	72.0000	72.0000	72.0000	72.0000	+3.270%	1	745	0.000%
2026-08-12	69.7200	69.7200	69.7200	69.7200	-2.571%	1	744	+3.270%
2026-08-11	74.5000	74.5000	71.5600	71.5600	-2.904%	10	744	+0.615%
2026-08-10	74.0100	74.0200	73.5000	73.7000	-10.177%	43	745	-2.307%
2026-08-07	82.0500	82.0500	82.0500	82.0500	+4.656%	2	745	-12.249%
2026-08-05	76.1000	78.4000	76.1000	78.4000	+4.533%	5	745	-8.163%
2026-08-04	72.7200	75.1100	72.7200	75.0000	+3.093%	4	748	-4.000%
2026-08-03	76.4200	76.4200	72.6000	72.7500	+1.365%	26	749	-1.031%
2026-07-31	74.1500	74.1500	70.7500	71.7700	-32.261%	14	748	+0.320%
2026-07-29	105.8000	105.9500	105.8000	105.9500	+2.397%	2	747	-32.043%
2026-07-28	103.4700	103.4700	103.4700	103.4700	+2.986%	1	748	-30.415%
2026-07-27	102.0000	103.0000	100.4700	100.4700	+1.804%	8	749	-28.337%
2026-07-24	98.6900	98.6900	98.6900	98.6900	+12.148%	5	754	-27.044%
2026-07-23	88.0000	88.0000	88.0000	88.0000	-3.930%	5	759	-18.182%
2026-07-22	91.6000	91.6000	91.6000	91.6000	-2.657%	4	754	-21.397%
2026-07-21	93.1000	94.1000	93.1000	94.1000	+3.067%	66	754	-23.486%
2026-07-20	91.0500	91.3000	91.0500	91.3000	-7.638%	2	798	-21.139%
2026-07-17	98.8500	98.8500	98.8500	98.8500	+1.125%	1	799	-27.162%
2026-07-16	95.6000	98.3500	95.6000	97.7500	+5.527%	4	800	-26.343%
2026-07-15	92.0000	93.7000	91.0000	92.6300	+9.738%	40	799	-22.271%
2026-07-13	84.4100	84.4100	84.4100	84.4100	+2.551%	1	829	-14.702%
2026-07-08	82.2000	82.9500	82.2000	82.3100	+2.733%	5	830	-12.526%
2026-07-07	82.1300	82.1900	80.1200	80.1200	+0.087%	14	827	-10.135%
2026-07-06	82.0000	82.0000	80.0500	80.0500	+2.628%	3	841	-10.056%
2026-07-02	71.1500	78.0000	71.1500	78.0000	+25.321%	31	846	-7.692%
2026-06-30	60.4500	62.2400	60.4500	62.2400	+8.811%	6	846	+15.681%
2026-06-26	57.2000	57.2000	57.2000	57.2000	+5.360%	1	850	+25.874%
2026-06-25	60.0000	60.0000	52.9000	54.2900	-22.365%	155	850	+32.621%
2026-06-24	70.0300	70.0300	69.9300	69.9300	+3.142%	26	791	+2.960%
2026-06-23	71.0700	71.0700	67.8000	67.8000	-2.235%	2	797	+6.195%
2026-06-18	70.7500	70.7500	69.3500	69.3500	+2.741%	3	800	+3.821%
2026-06-17	68.7600	68.7600	67.5000	67.5000	-4.701%	4	800	+6.667%
2026-06-16	68.7000	70.8300	68.7000	70.8300	+10.465%	4	799	+1.652%
2026-06-12	65.3500	65.3500	64.0100	64.1200	-4.541%	7	801	+12.289%
2026-06-11	67.1700	67.1700	67.1700	67.1700	+2.628%	2	797	+7.191%
2026-06-10	65.5000	65.5000	65.4500	65.4500	+3.055%	7	796	+10.008%
2026-06-09	66.5000	66.5000	63.5100	63.5100	-15.320%	17	796	+13.368%
2026-06-08	82.9400	82.9400	75.0000	75.0000	-7.407%	107	801	-4.000%
2026-06-05	81.9000	81.9000	81.0000	81.0000	+1.708%	2	868	-11.111%
2026-06-04	79.6800	79.7000	79.0000	79.6400	+2.089%	16	869	-9.593%
2026-06-03	79.9800	79.9800	78.0100	78.0100	-4.993%	52	872	-7.704%
2026-06-02	82.0500	82.1100	82.0500	82.1100	+7.558%	2	884	-12.313%
2026-06-01	78.7000	78.7000	75.7500	76.3400	-4.575%	16	884	-5.685%
2026-05-29	79.0000	80.0000	78.7300	80.0000	-0.349%	12	882	-10.000%
2026-05-28	79.0200	80.2800	79.0200	80.2800	+1.620%	9	892	-10.314%
2026-05-27	78.3900	79.0000	78.3900	79.0000	+2.731%	13	896	-8.861%
2026-05-26	80.3300	80.3300	76.9000	76.9000	-0.440%	16	905	-6.372%
2026-05-22	77.7000	79.7700	77.2100	77.2400	+2.987%	13	902	-6.784%
2026-05-21	72.5600	75.0000	72.5600	75.0000	+5.798%	10	902	-4.000%
2026-05-20	71.3300	72.9000	70.8000	70.8900	+2.059%	49	902	+1.566%
2026-05-19	69.6400	69.6400	69.3100	69.4600	+0.245%	63	931	+3.657%
2026-05-18	71.6100	71.6100	69.2900	69.2900	-3.023%	16	931	+3.911%
2026-05-15	70.6100	74.0200	70.6100	71.4500	+1.999%	24	931	+0.770%
2026-05-14	70.5800	71.8500	70.0500	70.0500	-2.028%	9	921	+2.784%
2026-05-13	69.1000	71.5000	69.0000	71.5000	+5.380%	7	920	+0.699%
2026-05-12	67.8500	67.8500	67.8500	67.8500	+3.084%	1	920	+6.116%
2026-05-11	65.0000	66.1500	65.0000	65.8200	-0.273%	3	920	+9.389%
2026-05-08	66.6600	66.6600	65.9600	66.0000	+6.606%	3	920	+9.091%
2026-05-07	64.4000	65.3300	61.8000	61.9100	-0.546%	70	919	+16.298%
2026-05-06	61.4100	62.4000	60.9000	62.2500	+4.692%	8	873	+15.663%
2026-05-05	58.1500	59.5800	58.1500	59.4600	+7.991%	4	873	+21.090%
2026-05-04	57.4400	57.4400	54.7600	55.0600	-3.825%	5	871	+30.766%
2026-05-01	58.2000	60.5500	56.9500	57.2500	+7.049%	45	888	+25.764%
2026-04-30	50.3500	53.4900	50.3500	53.4800	+8.040%	39	888	+34.630%
2026-04-29	49.2000	50.7000	49.2000	49.5000	-2.960%	12	887	+45.455%
2026-04-28	51.6000	51.6000	51.0100	51.0100	+3.890%	79	896	+41.149%
2026-04-27	49.6500	49.6500	48.4800	49.1000	-3.536%	9	972	+46.640%
2026-04-24	51.2500	51.2500	50.6500	50.9000	-5.863%	86	968	+41.454%
2026-04-23	53.9200	54.0700	53.9200	54.0700	+2.019%	2	890	+33.161%
2026-04-22	51.0500	53.5000	51.0500	53.0000	+5.368%	8	890	+35.849%
2026-04-21	52.5000	52.5000	49.5000	50.3000	-5.629%	6	891	+43.141%
2026-04-20	53.1500	53.3000	53.1500	53.3000	+2.935%	4	892	+35.084%
2026-04-17	50.4000	52.6500	50.4000	51.7800	+7.875%	29	892	+39.050%
2026-04-16	47.7100	48.0000	47.7100	48.0000	-1.051%	4	887	+50.000%
2026-04-15	48.1700	48.5100	48.1100	48.5100	+6.195%	20	886	+48.423%
2026-04-09	45.6800	45.6800	45.6800	45.6800	+1.987%	1	872	+57.618%
2026-04-08	45.5300	45.7100	44.7900	44.7900	+6.289%	4	873	+60.750%
2026-04-07	40.5000	42.1400	39.8000	42.1400	-7.425%	90	869	+70.859%
2026-04-06	45.5200	45.5200	45.5200	45.5200	+3.572%	4	880	+58.172%
2026-04-02	43.9500	43.9500	43.9500	43.9500	+11.975%	1	880	+63.823%
2026-03-30	39.6000	39.6500	39.2500	39.2500	-7.972%	60	880	+83.439%
2026-03-27	42.6500	42.6500	42.6500	42.6500	-3.068%	2	850	+68.816%
2026-03-26	44.0000	44.0000	44.0000	44.0000	+6.024%	2	850	+63.636%
2026-03-24	41.5000	41.5000	41.5000	41.5000	+0.728%	2	849	+73.494%
2026-03-23	41.5000	41.5000	41.0200	41.2000	+2.488%	9	849	+74.757%
2026-03-20	40.2000	40.2000	40.2000	40.2000	+0.224%	2	853	+79.104%
2026-03-19	40.6000	40.6000	39.9400	40.1100	-0.718%	15	851	+79.506%
2026-03-18	41.1000	41.1000	40.4000	40.4000	-5.718%	5	855	+78.218%
2026-03-17	42.8000	42.8500	42.8000	42.8500	+1.540%	6	852	+68.028%
2026-03-16	42.3400	42.3400	41.9000	42.2000	-10.726%	20	853	+70.616%
2026-03-10	45.5600	47.2700	45.5600	47.2700	+2.029%	2	852	+52.316%
2026-03-09	44.5700	46.3300	44.5700	46.3300	+2.545%	7	850	+55.407%
2026-03-06	45.0000	45.1800	45.0000	45.1800	-3.811%	21	847	+59.363%
2026-03-05	46.9700	46.9700	46.9700	46.9700	-2.430%	1	851	+53.289%
2026-03-04	48.0000	48.5400	48.0000	48.1400	+0.396%	4	850	+49.564%
2026-03-03	47.9500	47.9500	47.9500	47.9500	-0.991%	2	846	+50.156%
2026-03-02	49.9000	49.9000	48.4300	48.4300	-11.737%	11	846	+48.668%
2026-02-25	54.8200	54.8700	54.5300	54.8700	+2.046%	16	862	+31.219%
2026-02-24	53.4500	53.7700	53.1500	53.7700	+7.540%	22	862	+33.904%
2026-02-23	49.0500	50.0000	49.0500	50.0000	+6.338%	25	848	+44.000%
2026-02-19	47.6000	47.6000	46.8100	47.0200	-5.048%	5	860	+53.126%
2026-02-17	47.0200	49.5200	46.7500	49.5200	+8.668%	27	857	+45.396%
2026-02-13	46.7000	46.7000	45.2000	45.5700	-3.494%	23	829	+57.999%
2026-02-12	50.6200	50.6200	46.9300	47.2200	-17.878%	42	829	+52.478%
2026-02-11	57.5000	57.5000	57.5000	57.5000	+5.215%	25	818	+25.217%
2026-02-10	54.7400	54.7400	54.6000	54.6500	-0.636%	22	793	+31.747%
2026-02-09	54.4900	55.0000	53.8000	55.0000	-4.014%	16	789	+30.909%
2026-02-06	58.3000	58.3000	56.2000	57.3000	+1.290%	43	782	+25.654%
2026-02-05	56.0000	56.8000	56.0000	56.5700	-0.754%	103	772	+27.276%
2026-02-04	55.3500	58.2700	55.2600	57.0000	+7.955%	7	774	+26.316%
2026-02-03	50.3500	52.8000	50.3500	52.8000	+1.793%	134	774	+36.364%
2026-02-02	47.3500	51.8700	46.7000	51.8700	+13.303%	20	807	+38.809%
2026-01-30	41.4800	45.7800	41.0000	45.7800	+6.838%	24	812	+57.274%
2026-01-29	42.8500	42.8500	42.8500	42.8500	-5.241%	15	814	+68.028%
2026-01-27	46.0400	46.3000	45.2000	45.2200	+5.457%	9	814	+59.222%
2026-01-26	40.8300	42.8800	40.8300	42.8800	+11.521%	52	816	+67.910%
2026-01-23	37.0000	38.4500	36.4000	38.4500	-1.157%	22	817	+87.256%
2026-01-22	38.5200	38.9000	38.5200	38.9000	+3.872%	2	817	+85.090%
2026-01-21	38.3800	38.5700	37.0100	37.4500	+0.187%	7	819	+92.256%
2026-01-20	40.9500	40.9500	36.9300	37.3800	-11.736%	18	823	+92.616%
2026-01-16	44.1500	44.1500	42.3500	42.3500	-6.222%	5	818	+70.012%
2026-01-15	44.6500	45.1600	44.6500	45.1600	+1.597%	4	818	+59.433%
2026-01-14	44.5100	44.5100	44.4500	44.4500	-1.222%	3	817	+61.980%
2026-01-13	45.0000	45.0000	45.0000	45.0000	-3.743%	30	817	+60.000%
2026-01-12	45.1900	46.7500	45.1900	46.7500	+5.056%	14	817	+54.011%
2026-01-09	45.4600	45.4600	43.5600	44.5000	+1.251%	11	826	+61.798%
2026-01-08	43.5000	44.1000	43.4000	43.9500	-4.144%	16	822	+63.823%
2026-01-07	47.7900	48.0000	45.8500	45.8500	-3.474%	37	832	+57.034%
2026-01-06	48.2500	48.9700	47.4800	47.5000	-6.126%	48	809	+51.579%
2026-01-05	51.0000	51.4000	49.9000	50.6000	-3.985%	42	768	+42.292%
2026-01-02	54.3000	54.3000	52.1600	52.7000	-2.857%	31	768	+36.622%
2025-12-31	54.0000	54.2500	53.7500	54.2500	-0.221%	16	749	+32.719%
2025-12-30	54.0000	54.3700	53.9900	54.3700	-0.821%	117	749	+32.426%
2025-12-29	56.1500	56.1500	54.5900	54.8200	-0.958%	22	648	+31.339%
2025-12-26	55.4700	55.8000	55.3500	55.3500	-0.090%	106	637	+30.081%
2025-12-24	56.0000	56.0000	55.4000	55.4000	+2.612%	2	538	+29.964%
2025-12-23	53.3500	54.1200	53.3500	53.9900	+0.540%	5	538	+33.358%
2025-12-22	54.6500	54.6500	53.7000	53.7000	-3.573%	16	534	+34.078%
2025-12-19	54.5000	55.6900	53.5700	55.6900	+1.255%	54	527	+29.287%
2025-12-18	55.2000	55.2000	54.5000	55.0000	-1.996%	61	541	+30.909%
2025-12-17	57.5000	57.5200	56.1200	56.1200	+0.664%	12	488	+28.297%
2025-12-16	55.9800	56.2400	55.0500	55.7500	-1.152%	7	481	+29.148%
2025-12-15	57.6000	57.6000	56.2200	56.4000	-5.210%	52	476	+27.660%
2025-12-12	59.0000	59.9200	59.0000	59.5000	+0.168%	147	437	+21.008%
2025-12-11	57.5600	59.4000	57.5600	59.4000	-1.362%	2	293	+21.212%
2025-12-09	60.3200	60.6700	59.5500	60.2200	+6.584%	42	292	+19.562%
2025-12-08	59.3800	59.7200	56.5000	56.5000	-7.377%	269	267	+27.434%
2025-12-05	62.3500	62.3500	60.5000	61.0000	0.000%	132	99	+18.033%
2025-12-04	63.0200	63.0200	61.0000	61.0000	0.000%	4	4	+18.033%