Dark

AAPL20280317C320
AAPL Mar 17 2028 320.00 Call (AAPL280317C00320000)
option OPRA

EOD

Aug 13, 2026

45.00-1.639%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	45.0000	45.0000	45.0000	45.0000	-1.639%	2	768	0.000%
2026-08-11	48.2600	48.2600	45.7500	45.7500	-4.688%	9	766	-1.639%
2026-08-10	48.8500	48.8500	47.1700	48.0000	-8.867%	55	769	-6.250%
2026-08-07	51.7100	53.2400	51.7100	52.6700	+0.554%	339	758	-14.562%
2026-08-06	54.0000	54.0000	50.7000	52.3800	+2.706%	57	670	-14.089%
2026-08-05	48.5200	51.0000	48.5200	51.0000	+0.771%	9	675	-11.765%
2026-08-04	47.2000	50.6100	47.2000	50.6100	+5.967%	15	675	-11.085%
2026-08-03	48.7500	49.5000	46.9000	47.7600	-5.050%	56	663	-5.779%
2026-07-31	47.9100	50.3000	44.1000	50.3000	-24.372%	111	623	-10.537%
2026-07-30	66.5700	66.5700	66.5000	66.5100	-11.119%	3	554	-32.341%
2026-07-29	74.1100	75.1000	73.9000	74.8300	+3.844%	4	555	-39.864%
2026-07-28	71.9900	72.0600	71.9900	72.0600	+1.708%	13	553	-37.552%
2026-07-27	69.1200	70.8500	69.1200	70.8500	+5.259%	4	552	-36.486%
2026-07-24	67.5200	67.5200	67.3000	67.3100	+14.766%	4	553	-33.145%
2026-07-23	59.9600	59.9600	58.6500	58.6500	-5.112%	5	553	-23.274%
2026-07-22	61.9700	61.9700	61.8100	61.8100	-2.446%	4	554	-27.196%
2026-07-21	63.3600	63.3600	63.3600	63.3600	+3.041%	1	552	-28.977%
2026-07-20	61.4900	61.4900	61.4900	61.4900	-9.640%	8	551	-26.817%
2026-07-17	68.0000	68.0900	65.3200	68.0500	+1.537%	11	559	-33.872%
2026-07-16	63.8700	67.0200	63.7100	67.0200	+6.822%	49	558	-32.856%
2026-07-15	56.1000	63.3000	56.1000	62.7400	+18.043%	19	591	-28.275%
2026-07-14	53.9000	53.9000	52.8800	53.1500	-4.954%	6	590	-15.334%
2026-07-13	57.5000	57.5000	54.9500	55.9200	+0.757%	26	591	-19.528%
2026-07-10	53.2100	55.5000	53.2100	55.5000	+2.493%	24	594	-18.919%
2026-07-09	51.7500	54.2100	51.7500	54.1500	+6.910%	15	590	-16.898%
2026-07-08	50.6500	50.6500	50.6500	50.6500	-3.395%	1	597	-11.155%
2026-07-07	54.1000	54.1000	52.2000	52.4300	+0.905%	32	597	-14.171%
2026-07-06	51.7000	52.1800	51.7000	51.9600	+5.118%	8	578	-13.395%
2026-07-02	46.8100	49.8400	46.8100	49.4300	+19.569%	29	585	-8.962%
2026-07-01	41.3400	41.3400	41.3400	41.3400	+8.220%	1	585	+8.853%
2026-06-30	38.2000	38.2000	38.2000	38.2000	+11.370%	2	586	+17.801%
2026-06-29	34.3000	34.3000	34.3000	34.3000	+7.187%	4	585	+31.195%
2026-06-26	32.7000	32.7000	32.0000	32.0000	-4.249%	5	580	+40.625%
2026-06-25	33.5500	33.9200	32.2000	33.4200	-20.485%	97	580	+34.650%
2026-06-24	44.3000	44.3000	42.0000	42.0300	-1.799%	33	504	+7.066%
2026-06-23	44.6300	44.6300	42.7000	42.8000	-2.838%	20	507	+5.140%
2026-06-18	45.0000	45.0000	43.7000	44.0500	+3.017%	10	520	+2.157%
2026-06-17	44.4100	44.4100	42.7600	42.7600	-4.169%	14	520	+5.239%
2026-06-16	41.6700	44.6200	41.6700	44.6200	+2.693%	4	516	+0.852%
2026-06-15	42.9000	43.4500	42.9000	43.4500	+2.792%	6	514	+3.567%
2026-06-12	42.2700	42.2700	42.2700	42.2700	+5.940%	1	514	+6.458%
2026-06-11	39.9000	39.9000	39.9000	39.9000	-6.162%	5	515	+12.782%
2026-06-10	39.5200	42.5200	39.5200	42.5200	+1.238%	7	513	+5.833%
2026-06-09	45.0000	45.0000	42.0000	42.0000	-23.872%	3	515	+7.143%
2026-06-08	52.9900	55.1700	52.9900	55.1700	+9.032%	21	515	-18.434%
2026-06-05	54.2000	54.2000	50.4000	50.6000	-3.269%	38	514	-11.067%
2026-06-04	52.0300	52.9500	52.0100	52.3100	+3.523%	8	498	-13.974%
2026-06-03	55.0000	55.0000	50.5300	50.5300	-4.444%	14	497	-10.944%
2026-06-02	50.6000	53.0000	50.6000	52.8800	+8.205%	17	497	-14.902%
2026-06-01	49.6600	49.6600	47.6500	48.8700	-2.319%	54	499	-7.919%
2026-05-29	53.2700	53.2700	50.0300	50.0300	-2.760%	13	517	-10.054%
2026-05-28	50.3100	51.4500	50.3100	51.4500	+0.882%	15	518	-12.536%
2026-05-27	51.2000	52.3700	51.0000	51.0000	+0.990%	10	517	-11.765%
2026-05-26	50.5300	51.6600	50.5000	50.5000	+0.518%	20	517	-10.891%
2026-05-22	51.3500	51.4000	50.1700	50.2400	+4.995%	45	497	-10.430%
2026-05-21	45.5600	47.8500	45.5600	47.8500	+4.022%	14	497	-5.956%
2026-05-20	46.0000	46.0000	45.9000	46.0000	+6.729%	12	497	-2.174%
2026-05-19	43.6500	43.6500	43.1000	43.1000	-4.116%	4	501	+4.408%
2026-05-15	46.5800	46.8000	44.9500	44.9500	+0.672%	42	501	+0.111%
2026-05-14	44.7700	45.3000	44.6500	44.6500	-3.543%	14	491	+0.784%
2026-05-13	43.0000	46.2900	43.0000	46.2900	+8.866%	7	491	-2.787%
2026-05-12	42.1400	42.5200	42.1400	42.5200	+3.204%	7	491	+5.833%
2026-05-11	41.2000	41.2000	41.2000	41.2000	-1.128%	8	491	+9.223%
2026-05-08	41.5600	42.0500	40.9400	41.6700	+6.600%	16	483	+7.991%
2026-05-07	39.4500	39.4500	39.0900	39.0900	+3.058%	3	474	+15.119%
2026-05-06	37.7000	37.9300	37.5300	37.9300	+4.289%	22	474	+18.640%
2026-05-05	36.0100	36.4500	36.0100	36.3700	+5.665%	5	464	+23.728%
2026-05-01	35.4500	35.4500	34.4200	34.4200	+9.793%	2	465	+30.738%
2026-04-30	31.2500	31.3500	31.2500	31.3500	+3.295%	2	465	+43.541%
2026-04-28	30.3500	30.3500	30.3500	30.3500	-3.620%	1	465	+48.270%
2026-04-23	31.4900	31.4900	31.4900	31.4900	+9.607%	1	465	+42.903%
2026-04-21	28.9800	28.9800	28.7300	28.7300	-9.398%	2	465	+56.631%
2026-04-20	32.2500	32.2500	31.5000	31.7100	+2.159%	13	465	+41.911%
2026-04-17	31.0400	31.0400	31.0400	31.0400	+8.531%	20	464	+44.974%
2026-04-15	26.3500	28.8000	26.3500	28.6000	+13.627%	229	454	+57.343%
2026-04-13	25.5000	25.5200	25.1000	25.1700	-4.114%	113	458	+78.784%
2026-04-09	24.8900	26.2500	24.8900	26.2500	+1.547%	4	366	+71.429%
2026-04-08	25.8500	25.8500	25.8500	25.8500	+3.400%	2	369	+74.081%
2026-03-26	25.7000	25.9000	25.0000	25.0000	+2.669%	12	367	+80.000%
2026-03-25	24.3500	24.3500	24.3500	24.3500	+4.506%	5	364	+84.805%
2026-03-23	23.1300	23.3000	23.1300	23.3000	+5.430%	14	359	+93.133%
2026-03-20	22.1000	22.1000	22.1000	22.1000	-3.620%	1	347	+103.620%
2026-03-18	22.9300	22.9300	22.9300	22.9300	-4.578%	5	346	+96.249%
2026-03-17	24.0500	24.0500	24.0300	24.0300	+0.125%	4	346	+87.266%
2026-03-13	24.0000	24.0000	24.0000	24.0000	-11.439%	1	344	+87.500%
2026-03-10	27.1000	27.1000	27.1000	27.1000	+4.231%	1	344	+66.052%
2026-03-09	26.0000	26.0000	26.0000	26.0000	+0.853%	18	344	+73.077%
2026-03-06	26.2200	26.2200	25.7700	25.7800	-7.764%	410	362	+74.554%
2026-03-04	27.6000	27.9500	27.6000	27.9500	+0.036%	2	614	+61.002%
2026-03-02	27.3500	27.9400	27.3500	27.9400	-8.483%	3	612	+61.059%
2026-02-27	30.5500	30.5500	30.5300	30.5300	-3.233%	3	613	+47.396%
2026-02-26	31.5500	31.5500	31.5500	31.5500	-1.190%	3	611	+42.631%
2026-02-24	32.9900	32.9900	31.9300	31.9300	+8.976%	403	611	+40.933%
2026-02-23	29.3000	29.3000	29.3000	29.3000	+6.740%	2	212	+53.584%
2026-02-20	27.4500	27.4500	27.4500	27.4500	-4.984%	1	214	+63.934%
2026-02-17	27.6800	28.8900	27.6700	28.8900	+5.824%	5	214	+55.763%
2026-02-12	27.3000	27.3000	27.3000	27.3000	-18.141%	45	215	+64.835%
2026-02-09	33.3500	33.3500	33.3500	33.3500	-2.996%	10	170	+34.933%
2026-02-06	34.3800	34.3800	34.3800	34.3800	+2.627%	1	170	+30.890%
2026-02-04	35.0800	35.0800	33.3500	33.5000	+9.477%	9	170	+34.328%
2026-02-03	30.6000	30.6000	30.6000	30.6000	+5.627%	18	166	+47.059%
2026-02-02	28.9700	28.9700	28.9700	28.9700	+15.189%	3	148	+55.333%
2026-01-29	25.1500	25.1500	25.1500	25.1500	+3.926%	4	148	+78.926%
2026-01-28	25.0600	25.0600	24.2000	24.2000	+2.282%	5	148	+85.950%
2026-01-26	23.6600	23.6600	23.6600	23.6600	+19.858%	5	147	+90.194%
2026-01-23	19.7400	19.7400	19.7400	19.7400	-2.759%	1	147	+127.964%
2026-01-21	20.6700	20.9600	20.3000	20.3000	+1.297%	4	146	+121.675%
2026-01-20	22.0500	22.0500	20.0400	20.0400	-23.599%	14	147	+124.551%
2026-01-15	26.2300	26.2300	26.2300	26.2300	+5.172%	3	141	+71.559%
2026-01-14	25.0100	25.0100	24.9400	24.9400	-2.957%	16	143	+80.433%
2026-01-13	26.0000	26.0000	25.7000	25.7000	-3.745%	6	158	+75.097%
2026-01-12	26.2400	26.8500	26.2400	26.7000	+0.945%	5	154	+68.539%
2026-01-09	25.9200	26.4500	25.1700	26.4500	+5.673%	32	153	+70.132%
2026-01-08	25.0500	25.5000	24.9000	25.0300	-8.650%	19	162	+79.784%
2026-01-07	27.7300	27.7300	27.3500	27.4000	-1.261%	5	174	+64.234%
2026-01-06	28.1300	28.1300	27.5500	27.7500	-6.973%	9	173	+62.162%
2026-01-05	30.3500	30.3500	29.8300	29.8300	-4.909%	14	154	+50.855%
2026-01-02	31.0200	31.4100	31.0200	31.3700	-2.091%	5	154	+43.449%
2025-12-31	32.0400	32.0400	32.0400	32.0400	-0.866%	10	142	+40.449%
2025-12-30	32.3300	32.3300	32.3200	32.3200	-1.823%	4	142	+39.233%
2025-12-29	32.9200	32.9200	32.9200	32.9200	-2.111%	1	140	+36.695%
2025-12-26	33.6300	33.6300	33.6300	33.6300	-1.378%	1	139	+33.809%
2025-12-24	33.2600	34.1000	33.2600	34.1000	+5.475%	7	136	+31.965%
2025-12-23	32.5200	32.5200	32.3300	32.3300	-0.950%	2	136	+39.190%
2025-12-22	32.6400	32.6400	32.6400	32.6400	-1.031%	1	135	+37.868%
2025-12-19	32.7000	32.9800	32.7000	32.9800	-7.229%	8	135	+36.446%
2025-12-17	35.4000	35.5500	35.4000	35.5500	+1.542%	4	127	+26.582%
2025-12-16	34.6500	35.0100	34.6500	35.0100	+1.302%	3	125	+28.535%
2025-12-15	36.4500	36.4500	34.5600	34.5600	-7.717%	21	125	+30.208%
2025-12-12	36.6500	37.4500	36.6500	37.4500	+4.028%	8	106	+20.160%
2025-12-11	37.5500	37.5500	36.0000	36.0000	-2.386%	4	114	+25.000%
2025-12-10	36.8800	36.8800	36.8800	36.8800	-0.620%	20	116	+22.017%
2025-12-09	37.2600	38.0000	37.1100	37.1100	+1.811%	46	96	+21.261%
2025-12-08	37.0500	37.0600	36.3100	36.4500	-4.129%	80	58	+23.457%
2025-12-05	38.7100	38.7100	38.0200	38.0200	-1.554%	12	17	+18.359%
2025-12-04	39.2400	39.2400	38.6200	38.6200	0.000%	5	5	+16.520%