Dark

AAPL20280317C550
AAPL Mar 17 2028 550.00 Call (AAPL280317C00550000)
option OPRA

EOD

Aug 13, 2026

3.95+3.947%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9500	3.9500	3.9500	3.9500	+3.947%	1	1,626	0.000%
2026-08-12	3.7000	3.8000	3.7000	3.8000	-5.000%	6	1,626	+3.947%
2026-08-11	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,626	-1.250%
2026-08-10	4.4500	4.4500	4.4500	4.4500	-14.258%	1	1,626	-11.236%
2026-08-07	5.3000	5.3500	5.1900	5.1900	-1.143%	38	1,626	-23.892%
2026-08-06	5.4500	5.4500	5.2500	5.2500	-2.778%	2	1,625	-24.762%
2026-08-05	4.6500	5.4000	4.6500	5.4000	+14.894%	14	1,625	-26.852%
2026-08-04	4.3800	4.7000	4.3100	4.7000	+2.174%	19	1,629	-15.957%
2026-08-03	4.5000	5.1100	4.5000	4.6000	+13.580%	13	1,628	-14.130%
2026-07-31	4.0500	4.0500	3.9000	4.0500	-35.200%	35	1,628	-2.469%
2026-07-30	6.2000	6.2500	6.2000	6.2500	-30.556%	14	1,656	-36.800%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+4.046%	11	1,661	-56.111%
2026-07-28	8.9000	8.9000	8.6500	8.6500	+1.288%	5	1,668	-54.335%
2026-07-27	8.2000	8.5400	8.2000	8.5400	+6.750%	13	1,668	-53.747%
2026-07-24	7.8000	8.0000	7.8000	8.0000	+25.984%	10	1,675	-50.625%
2026-07-23	6.6000	7.1000	6.1000	6.3500	-7.703%	33	1,678	-37.795%
2026-07-22	6.8800	6.8800	6.8800	6.8800	-2.825%	2	1,670	-42.587%
2026-07-21	6.8800	7.2000	6.7500	7.0800	+8.923%	23	1,670	-44.209%
2026-07-20	7.0500	7.0500	6.5000	6.5000	-18.546%	8	1,670	-39.231%
2026-07-17	7.3000	7.9800	7.3000	7.9800	+5.000%	21	1,674	-50.501%
2026-07-16	7.5000	7.6000	7.3000	7.6000	+19.685%	3	1,675	-48.026%
2026-07-15	6.0000	6.3500	6.0000	6.3500	+32.292%	6	1,677	-37.795%
2026-07-14	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,678	-17.708%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+12.245%	10	1,679	-28.182%
2026-07-07	4.9000	4.9000	4.9000	4.9000	+6.754%	1	1,679	-19.388%
2026-07-06	4.6000	4.7500	4.5900	4.5900	+2.000%	102	1,679	-13.943%
2026-07-02	3.9000	4.5000	3.9000	4.5000	+38.462%	13	1,680	-12.222%
2026-07-01	3.0000	3.2500	3.0000	3.2500	+1.562%	3	1,680	+21.538%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+18.519%	10	1,683	+23.438%
2026-06-29	2.7000	2.7000	2.7000	2.7000	+3.846%	5	1,673	+46.296%
2026-06-25	2.7000	2.7000	2.6000	2.6000	-28.767%	12	1,678	+51.923%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-5.440%	2	1,677	+8.219%
2026-06-22	4.1500	4.1500	3.8600	3.8600	-1.531%	4	1,675	+2.332%
2026-06-17	3.9100	3.9200	3.9100	3.9200	+10.423%	20	1,675	+0.765%
2026-06-16	3.5000	3.5500	3.5000	3.5500	-7.552%	3	1,675	+11.268%
2026-06-15	3.8400	3.8400	3.8400	3.8400	+4.632%	2	1,673	+2.865%
2026-06-12	3.6700	3.6700	3.6700	3.6700	-0.272%	9	1,673	+7.629%
2026-06-10	3.4500	3.7700	3.4500	3.6800	+3.955%	7	1,673	+7.337%
2026-06-09	3.8500	3.8500	3.5000	3.5400	-17.674%	5	1,671	+11.582%
2026-06-08	5.2000	5.2500	4.3000	4.3000	-11.340%	74	1,671	-8.140%
2026-06-05	5.1500	5.2000	4.8500	4.8500	-2.020%	17	1,677	-18.557%
2026-06-04	5.1000	5.1000	4.9500	4.9500	-1.000%	20	1,677	-20.202%
2026-06-03	5.1000	5.5000	5.0000	5.0000	-3.846%	16	1,695	-21.000%
2026-06-02	4.5500	5.2500	4.5500	5.2000	+18.182%	41	1,684	-24.038%
2026-06-01	4.5000	4.5000	4.4000	4.4000	-2.655%	9	1,710	-10.227%
2026-05-29	4.5000	4.5700	4.4400	4.5200	-0.659%	16	1,710	-12.611%
2026-05-28	4.4400	4.5500	4.4400	4.5500	+4.119%	7	1,696	-13.187%
2026-05-27	4.5000	4.5000	4.3700	4.3700	+7.108%	7	1,697	-9.611%
2026-05-26	4.1900	4.1900	4.0800	4.0800	-0.488%	12	1,697	-3.186%
2026-05-22	4.2500	4.3500	4.1000	4.1000	+7.895%	15	1,709	-3.659%
2026-05-21	3.9500	3.9500	3.8000	3.8000	-2.062%	8	1,716	+3.947%
2026-05-20	3.8800	3.8800	3.8800	3.8800	+10.857%	11	1,716	+1.804%
2026-05-19	3.6000	3.6000	3.5000	3.5000	-5.660%	4	1,727	+12.857%
2026-05-18	3.7100	3.7100	3.7100	3.7100	-12.706%	1	1,727	+6.469%
2026-05-15	4.3000	4.3000	4.1300	4.2500	+3.659%	48	1,727	-7.059%
2026-05-14	4.1500	4.1500	3.9500	4.1000	+0.244%	26	1,742	-3.659%
2026-05-13	3.6500	4.1500	3.6500	4.0900	+13.611%	42	1,767	-3.423%
2026-05-12	3.3000	3.6000	3.3000	3.6000	+4.046%	5	1,767	+9.722%
2026-05-11	3.4000	3.5000	3.3000	3.4600	+1.765%	17	1,767	+14.162%
2026-05-08	3.3000	3.5000	3.2500	3.4000	+13.333%	43	1,773	+16.176%
2026-05-07	2.8400	3.2000	2.8400	3.0000	+2.740%	64	1,796	+31.667%
2026-05-06	2.6000	2.9200	2.5600	2.9200	+6.182%	30	1,806	+35.274%
2026-05-05	2.3600	2.7500	2.2900	2.7500	+19.565%	8	1,784	+43.636%
2026-05-04	2.2200	2.3000	2.2200	2.3000	-6.122%	87	1,790	+71.739%
2026-05-01	2.5000	2.7500	2.1500	2.4500	+13.953%	87	1,871	+61.224%
2026-04-30	2.3200	2.3200	2.1300	2.1500	+5.911%	34	1,871	+83.721%
2026-04-29	2.0600	2.0600	2.0300	2.0300	+1.500%	12	1,837	+94.581%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+7.527%	2	1,832	+97.500%
2026-04-27	2.0000	2.1000	1.8000	1.8600	-13.488%	55	1,830	+112.366%
2026-04-24	2.0000	2.1500	2.0000	2.1500	+4.878%	33	1,787	+83.721%
2026-04-23	2.0500	2.0500	2.0500	2.0500	-3.302%	4	1,777	+92.683%
2026-04-22	1.9500	2.2800	1.8000	2.1200	+7.614%	32	1,781	+86.321%
2026-04-21	2.0800	2.1200	1.8200	1.9700	-10.455%	50	1,769	+100.508%
2026-04-20	2.2500	2.2500	2.1200	2.2000	0.000%	65	1,769	+79.545%
2026-04-17	2.1500	2.3000	2.1300	2.2000	+7.843%	68	1,762	+79.545%
2026-04-16	2.0000	2.1000	1.9100	2.0400	+2.000%	21	1,785	+93.627%
2026-04-15	1.8000	2.0500	1.7700	2.0000	+19.760%	29	1,783	+97.500%
2026-04-14	1.6500	1.6700	1.6000	1.6700	+7.742%	84	1,802	+136.527%
2026-04-13	1.4000	1.5500	1.4000	1.5500	-2.516%	3	1,720	+154.839%
2026-04-10	1.6500	1.6500	1.5200	1.5900	0.000%	16	1,718	+148.428%
2026-04-09	1.6500	1.6500	1.5900	1.5900	-3.049%	2	1,702	+148.428%
2026-04-08	1.6300	1.7500	1.6300	1.6400	+7.190%	8	1,700	+140.854%
2026-04-07	1.5000	1.6500	1.4600	1.5300	-6.707%	20	1,698	+158.170%
2026-04-06	1.7500	1.7500	1.6200	1.6400	+2.500%	3	1,686	+140.854%
2026-04-02	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,683	+146.875%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+6.667%	4	1,683	+146.875%
2026-03-31	1.4500	1.5000	1.4500	1.5000	+8.696%	5	1,679	+163.333%
2026-03-30	1.3900	1.3900	1.3800	1.3800	-3.497%	6	1,679	+186.232%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-10.063%	1	1,674	+176.224%
2026-03-26	1.5900	1.5900	1.5900	1.5900	+9.655%	1	1,675	+148.428%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-2.027%	1	1,674	+172.414%
2026-03-24	1.4800	1.4800	1.4800	1.4800	+2.069%	9	1,673	+166.892%
2026-03-23	1.4400	1.4500	1.3500	1.4500	+3.571%	8	1,673	+172.414%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,671	+182.143%
2026-03-19	1.4900	1.4900	1.4400	1.4500	-3.974%	4	1,671	+172.414%
2026-03-18	1.6600	1.6600	1.5100	1.5100	+3.425%	13	1,668	+161.589%
2026-03-17	1.4600	1.4600	1.4600	1.4600	-3.311%	1	1,666	+170.548%
2026-03-13	1.5100	1.5100	1.5100	1.5100	-4.430%	10	1,667	+161.589%
2026-03-12	1.5800	1.5800	1.5800	1.5800	-1.250%	2	1,657	+150.000%
2026-03-11	1.6000	1.6000	1.6000	1.6000	0.000%	2	1,657	+146.875%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-1.235%	5	1,657	+146.875%
2026-03-06	1.6000	1.6200	1.6000	1.6200	-2.994%	13	1,652	+143.827%
2026-03-05	1.6000	1.6700	1.6000	1.6700	+1.212%	21	1,654	+136.527%
2026-03-04	1.8000	1.8000	1.6500	1.6500	-4.070%	15	1,643	+139.394%
2026-03-03	1.7700	1.7800	1.7000	1.7200	-6.011%	9	1,636	+129.651%
2026-03-02	1.8600	1.9100	1.8100	1.8300	-1.081%	511	1,630	+115.847%
2026-02-27	2.0200	2.0200	1.8200	1.8500	-13.953%	20	1,942	+113.514%
2026-02-26	2.0700	2.1500	2.0500	2.1500	-0.463%	468	1,924	+83.721%
2026-02-25	2.1800	2.2700	2.1600	2.1600	-4.000%	53	1,460	+82.870%
2026-02-24	2.2900	2.3000	2.1600	2.2500	+16.580%	108	1,460	+75.556%
2026-02-23	1.9200	2.0400	1.8800	1.9300	+5.464%	379	1,444	+104.663%
2026-02-20	1.7200	1.8300	1.7200	1.8300	-3.684%	3	1,523	+115.847%
2026-02-17	1.5500	1.9000	1.5500	1.9000	+17.284%	22	1,521	+107.895%
2026-02-13	1.6700	1.6800	1.6200	1.6200	-12.432%	83	1,474	+143.827%
2026-02-12	2.0700	2.0700	1.8000	1.8500	-23.868%	83	1,474	+113.514%
2026-02-11	2.4600	2.4600	2.4300	2.4300	+15.166%	5	1,484	+62.551%
2026-02-10	2.1600	2.1600	2.1100	2.1100	+0.957%	15	1,485	+87.204%
2026-02-09	2.2400	2.2400	2.0900	2.0900	-12.185%	59	1,470	+88.995%
2026-02-06	2.4600	2.5400	2.3800	2.3800	+1.277%	33	1,523	+65.966%
2026-02-05	2.5000	2.5000	2.2900	2.3500	-6.000%	108	1,544	+68.085%
2026-02-04	2.3500	2.6100	2.3500	2.5000	+16.279%	81	1,575	+58.000%
2026-02-03	2.1700	2.3000	2.1000	2.1500	+2.381%	552	1,583	+83.721%
2026-02-02	1.7600	2.1000	1.7600	2.1000	+10.526%	160	1,886	+88.095%
2026-01-30	1.7400	1.9000	1.6800	1.9000	-0.524%	520	1,950	+107.895%
2026-01-29	1.8600	1.9400	1.8000	1.9100	+4.945%	148	1,519	+106.806%
2026-01-28	1.8000	1.8700	1.7100	1.8200	-2.151%	68	1,523	+117.033%
2026-01-27	1.8000	2.0000	1.8000	1.8600	+7.514%	90	1,500	+112.366%
2026-01-26	1.6000	1.7300	1.5700	1.7300	+20.979%	95	1,551	+128.324%
2026-01-23	1.4000	1.4400	1.3400	1.4300	-0.694%	72	1,587	+176.224%
2026-01-22	1.4000	1.5200	1.4000	1.4400	+1.408%	166	1,618	+174.306%
2026-01-21	1.4000	1.4500	1.3800	1.4200	+2.899%	48	1,468	+178.169%
2026-01-20	1.5000	1.5200	1.3100	1.3800	-16.867%	336	1,421	+186.232%
2026-01-16	1.7500	1.7500	1.6100	1.6600	-6.742%	42	1,086	+137.952%
2026-01-15	1.8000	1.8000	1.7800	1.7800	-1.111%	36	1,086	+121.910%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-1.639%	5	1,058	+119.444%
2026-01-13	1.7000	1.8800	1.6000	1.8300	+2.235%	66	1,053	+115.847%
2026-01-12	1.8100	1.9400	1.7900	1.7900	-0.556%	58	989	+120.670%
2026-01-09	1.7800	1.8000	1.7000	1.8000	+0.559%	19	933	+119.444%
2026-01-08	1.8600	1.8600	1.7400	1.7900	-5.789%	65	917	+120.670%
2026-01-07	1.9000	1.9600	1.8600	1.9000	-2.564%	242	852	+107.895%
2026-01-06	1.9500	2.0000	1.9300	1.9500	-4.878%	189	621	+102.564%
2026-01-05	2.2300	2.2300	2.0500	2.0500	-8.889%	28	419	+92.683%
2026-01-02	2.2500	2.2500	2.2000	2.2500	-0.881%	10	419	+75.556%
2025-12-31	2.3000	2.3000	2.2300	2.2700	-3.814%	30	396	+74.009%
2025-12-30	2.2800	2.3700	2.2800	2.3600	0.000%	21	396	+67.373%
2025-12-29	2.4500	2.5300	2.3500	2.3600	-3.673%	151	376	+67.373%
2025-12-26	2.5300	2.5300	2.4500	2.4500	-2.778%	16	305	+61.224%
2025-12-24	2.4300	2.5200	2.4300	2.5200	+5.882%	33	267	+56.746%
2025-12-23	2.3600	2.4000	2.3600	2.3800	+1.277%	31	267	+65.966%
2025-12-22	2.5100	2.5100	2.2900	2.3500	-2.893%	44	237	+68.085%
2025-12-19	2.4300	2.4500	2.4200	2.4200	-5.098%	30	214	+63.223%
2025-12-18	2.4000	2.5900	2.4000	2.5500	-5.556%	20	184	+54.902%
2025-12-16	2.7100	2.7100	2.7000	2.7000	-3.571%	5	176	+46.296%
2025-12-15	2.9500	2.9500	2.8000	2.8000	-11.950%	12	171	+41.071%
2025-12-12	3.2000	3.3000	2.9900	3.1800	-0.625%	15	160	+24.214%
2025-12-11	3.0000	3.4000	3.0000	3.2000	-5.882%	40	153	+23.438%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+6.250%	1	135	+16.176%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-3.030%	1	135	+23.438%
2025-12-08	3.3500	3.3500	3.2000	3.3000	-2.941%	26	134	+19.697%
2025-12-05	3.6000	3.6000	3.4000	3.4000	-2.857%	104	121	+16.176%
2025-12-04	4.0000	4.1000	3.4500	3.5000	0.000%	29	19	+12.857%