Dark

AAPL20281215C200
AAPL Dec 15 2028 200.00 Call (AAPL281215C00200000)
option OPRA

EOD

Sep 25, 2026

165.10+1.914%(+3.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	161.1000	165.1000	161.1000	165.1000	+1.914%	26	2,849	0.000%
2026-09-23	162.0000	162.0000	162.0000	162.0000	-1.818%	5	2,834	+1.914%
2026-09-22	165.1000	168.0000	164.7500	165.0000	+0.794%	87	2,839	+0.061%
2026-09-21	162.3300	164.3000	162.3300	163.7000	+1.174%	1,134	2,769	+0.855%
2026-09-18	160.9000	161.8000	160.9000	161.8000	+0.497%	3	2,201	+2.040%
2026-09-17	161.0000	161.0000	161.0000	161.0000	+0.972%	1	2,201	+2.547%
2026-09-16	159.1500	159.4500	158.9500	159.4500	+1.996%	50	2,202	+3.543%
2026-09-15	156.2000	156.3300	155.1000	156.3300	-1.512%	125	2,210	+5.610%
2026-09-14	158.7300	158.7300	158.7300	158.7300	-0.545%	15	2,206	+4.013%
2026-09-11	160.0000	161.1300	157.9700	159.6000	+5.681%	17	2,191	+3.446%
2026-09-10	151.0200	151.0200	151.0200	151.0200	+8.835%	1	2,183	+9.323%
2026-09-09	139.6600	140.9000	138.0000	138.7600	-1.978%	4	2,182	+18.982%
2026-09-08	142.3000	142.5500	141.5600	141.5600	-3.273%	19	2,178	+16.629%
2026-09-04	149.5000	149.5000	144.4100	146.3500	-2.957%	5	2,162	+12.812%
2026-09-02	153.6000	153.6000	150.8100	150.8100	-0.613%	8	2,162	+9.475%
2026-09-01	142.0000	151.7400	142.0000	151.7400	+7.237%	8	2,163	+8.805%
2026-08-31	146.8100	146.8100	141.5000	141.5000	-3.413%	4	2,160	+16.678%
2026-08-28	144.0800	147.7800	144.0800	146.5000	+5.244%	11	2,158	+12.696%
2026-08-27	139.2000	139.2000	139.2000	139.2000	-0.279%	1	2,159	+18.606%
2026-08-26	136.0000	139.5900	136.0000	139.5900	+1.980%	6	2,160	+18.275%
2026-08-25	136.9800	136.9800	136.8800	136.8800	+0.242%	2	2,155	+20.617%
2026-08-21	137.0800	137.0800	136.5500	136.5500	-5.259%	4	2,156	+20.908%
2026-08-20	144.5000	144.5000	143.7200	144.1300	+0.790%	5	2,152	+14.549%
2026-08-19	143.5000	143.5000	143.0000	143.0000	+4.265%	8	2,154	+15.455%
2026-08-18	133.8000	138.4500	133.8000	137.1500	+4.495%	12	2,155	+20.379%
2026-08-17	133.0000	133.0000	130.8000	131.2500	-1.722%	3	2,149	+25.790%
2026-08-14	134.0000	134.0000	132.8200	133.5500	+1.205%	3	2,149	+23.624%
2026-08-13	131.9400	132.8000	131.0400	131.9600	+2.693%	18	2,148	+25.114%
2026-08-12	130.3000	130.3000	128.5000	128.5000	-2.652%	2	2,134	+28.482%
2026-08-11	133.9100	134.6000	132.0000	132.0000	-1.639%	16	2,132	+25.076%
2026-08-10	134.5000	135.5000	133.1500	134.2000	-4.565%	53	2,119	+23.025%
2026-08-07	140.5000	140.6900	139.2300	140.6200	+0.443%	38	2,124	+17.409%
2026-08-06	142.2700	143.0800	137.5500	140.0000	+2.624%	30	2,127	+17.929%
2026-08-05	136.0000	137.6500	135.2000	136.4200	-0.569%	44	2,103	+21.023%
2026-08-04	134.4700	137.7500	134.3200	137.2000	+3.939%	15	2,083	+20.335%
2026-08-03	136.0000	137.0000	132.0000	132.0000	-4.035%	45	2,086	+25.076%
2026-07-31	129.5000	137.5500	129.4000	137.5500	-15.093%	88	2,064	+20.029%
2026-07-30	159.8000	162.0000	158.5000	162.0000	-5.041%	9	2,039	+1.914%
2026-07-29	169.8500	170.6000	168.0000	170.6000	+2.462%	4	2,034	-3.224%
2026-07-28	166.0500	166.5000	164.7000	166.5000	+2.336%	11	2,034	-0.841%
2026-07-27	164.0500	166.5000	162.7000	162.7000	+1.371%	116	2,026	+1.475%
2026-07-24	151.2500	161.1500	151.2500	160.5000	+7.286%	369	1,964	+2.866%
2026-07-23	148.7900	149.7000	148.7000	149.6000	-2.030%	144	1,780	+10.361%
2026-07-22	152.9000	153.1500	151.7700	152.7000	-1.611%	59	1,776	+8.120%
2026-07-21	154.8100	156.0000	154.8100	155.2000	-0.513%	52	1,749	+6.379%
2026-07-20	154.9000	156.0000	152.4500	156.0000	-3.166%	300	1,736	+5.833%
2026-07-17	160.1000	161.2500	157.8000	161.1000	+1.257%	112	1,766	+2.483%
2026-07-16	155.5000	160.2500	155.5000	159.1000	+3.144%	84	1,773	+3.771%
2026-07-15	148.0000	155.3500	148.0000	154.2500	+7.950%	497	1,762	+7.034%
2026-07-14	142.2000	144.0500	141.3400	142.8900	-0.286%	590	1,581	+15.543%
2026-07-13	149.0000	149.5000	143.3000	143.3000	+1.272%	229	1,312	+15.213%
2026-07-10	142.4100	142.6000	141.5000	141.5000	-0.883%	8	1,318	+16.678%
2026-07-09	139.0300	143.1200	139.0300	142.7600	+0.862%	97	1,316	+15.649%
2026-07-08	138.8000	141.7000	138.7400	141.5400	+1.100%	14	1,331	+16.645%
2026-07-07	140.7400	141.3300	140.0000	140.0000	-0.864%	13	1,338	+17.929%
2026-07-06	137.7000	141.5400	137.7000	141.2200	+3.246%	478	1,335	+16.910%
2026-07-02	130.1000	136.9900	130.1000	136.7800	+10.440%	283	1,123	+20.705%
2026-07-01	122.0700	125.0500	122.0700	123.8500	+5.764%	233	1,123	+33.306%
2026-06-30	116.5000	117.8100	116.5000	117.1000	+3.537%	4	1,109	+40.991%
2026-06-29	112.0700	113.1000	112.0700	113.1000	-2.542%	3	1,111	+45.977%
2026-06-26	108.8000	116.0500	108.8000	116.0500	+8.712%	72	1,109	+42.266%
2026-06-25	116.0000	116.0000	106.7500	106.7500	-15.278%	187	1,049	+54.660%
2026-06-24	124.0000	126.0000	124.0000	126.0000	-2.590%	2	1,010	+31.032%
2026-06-22	129.4600	129.4600	129.3500	129.3500	+1.850%	6	1,010	+27.638%
2026-06-18	127.4000	128.8300	127.0000	127.0000	-0.494%	11	1,015	+30.000%
2026-06-17	128.2000	128.4500	127.6300	127.6300	-0.483%	8	1,015	+29.358%
2026-06-16	125.5900	129.3500	125.5900	128.2500	+1.383%	8	1,010	+28.733%
2026-06-15	125.7300	127.2500	125.0000	126.5000	+4.849%	8	1,013	+30.514%
2026-06-12	122.5500	123.1700	120.6500	120.6500	-4.549%	21	1,010	+36.842%
2026-06-11	125.8000	126.4000	125.8000	126.4000	+2.514%	3	1,005	+30.617%
2026-06-10	120.3000	123.3000	120.3000	123.3000	+2.733%	8	1,004	+33.901%
2026-06-09	123.9700	123.9700	119.9000	120.0200	-8.312%	82	1,008	+37.560%
2026-06-08	143.5500	143.9000	130.8500	130.9000	-4.973%	85	949	+26.127%
2026-06-05	141.1600	141.1600	137.7500	137.7500	-0.792%	8	921	+19.855%
2026-06-04	138.5000	138.8700	138.5000	138.8500	-3.943%	3	924	+18.905%
2026-06-03	144.1500	144.5500	144.1000	144.5500	+1.403%	31	922	+14.217%
2026-06-02	137.5500	142.5500	137.5500	142.5500	+5.593%	49	906	+15.819%
2026-06-01	135.0900	136.1000	134.7000	135.0000	-3.571%	10	862	+22.296%
2026-05-29	138.1400	140.0000	138.1400	140.0000	+0.358%	7	859	+17.929%
2026-05-28	138.5400	139.5000	137.7000	139.5000	+0.613%	6	858	+18.351%
2026-05-27	138.7500	138.7500	138.5000	138.6500	+0.573%	7	857	+19.077%
2026-05-26	139.2200	139.2200	137.7000	137.8600	+0.422%	23	858	+19.759%
2026-05-22	137.1100	138.2000	137.1100	137.2800	+2.486%	4	856	+20.265%
2026-05-21	133.2000	133.9500	133.2000	133.9500	+2.487%	4	856	+23.255%
2026-05-20	128.2500	130.7000	128.2000	130.7000	+4.185%	4	856	+26.320%
2026-05-18	125.1000	125.8000	125.1000	125.4500	-5.070%	262	864	+31.606%
2026-05-15	127.0000	132.1500	127.0000	132.1500	+3.525%	2	864	+24.934%
2026-05-14	128.7500	128.7500	127.2800	127.6500	-1.352%	11	863	+29.338%
2026-05-13	126.0100	129.6400	126.0000	129.4000	+4.019%	50	849	+27.589%
2026-05-12	122.6500	124.8000	122.6000	124.4000	+1.427%	163	849	+32.717%
2026-05-11	121.0600	122.6500	121.0600	122.6500	-0.130%	125	849	+34.611%
2026-05-08	122.8500	123.1700	121.3900	122.8100	+3.202%	78	810	+34.435%
2026-05-07	120.8200	120.8200	119.0000	119.0000	+0.976%	14	865	+38.739%
2026-05-06	115.3500	117.8500	115.3500	117.8500	+6.267%	33	876	+40.093%
2026-05-05	111.2100	111.2100	110.9000	110.9000	+3.067%	3	856	+48.873%
2026-05-04	108.5900	108.5900	107.6000	107.6000	-3.498%	3	856	+53.439%
2026-05-01	110.9600	114.6600	110.0000	111.5000	+6.190%	55	879	+48.072%
2026-04-30	103.7100	106.2200	103.7100	105.0000	+1.449%	28	879	+57.238%
2026-04-29	101.6000	103.5000	101.5000	103.5000	+0.730%	20	868	+59.517%
2026-04-28	102.6500	102.9000	102.6500	102.7500	+2.239%	4	850	+60.681%
2026-04-27	100.1500	100.5000	99.4500	100.5000	-2.427%	20	847	+64.279%
2026-04-24	103.8300	103.8300	102.4500	103.0000	-2.876%	5	841	+60.291%
2026-04-23	108.5000	108.5000	106.0500	106.0500	+0.664%	17	837	+55.681%
2026-04-22	104.8200	106.0000	104.0000	105.3500	+4.878%	26	831	+56.716%
2026-04-21	102.5000	102.5000	99.6700	100.4500	-5.236%	19	843	+64.360%
2026-04-20	105.1500	106.1200	104.8900	106.0000	+2.913%	47	839	+55.755%
2026-04-17	101.3000	104.1500	101.0000	103.0000	+5.102%	23	828	+60.291%
2026-04-16	96.7200	98.2500	96.5600	98.0000	-0.920%	87	845	+68.469%
2026-04-15	94.5000	98.9100	94.5000	98.9100	+6.070%	9	843	+66.919%
2026-04-14	93.0000	93.7000	92.6700	93.2500	+1.359%	13	847	+77.051%
2026-04-13	93.4000	93.4000	92.0000	92.0000	-4.831%	50	842	+79.457%
2026-04-10	96.1300	96.6700	96.1300	96.6700	+1.331%	10	816	+70.787%
2026-04-09	94.0000	95.5000	92.7500	95.4000	+2.119%	57	806	+73.061%
2026-04-08	93.6000	93.6000	93.4200	93.4200	+4.966%	3	815	+76.729%
2026-04-07	87.0400	89.3000	84.3500	89.0000	-6.266%	20	815	+85.506%
2026-04-06	95.0000	95.0000	94.9500	94.9500	+1.714%	7	803	+73.881%
2026-04-02	88.5000	93.3500	88.5000	93.3500	+1.633%	12	789	+76.861%
2026-04-01	91.9000	91.9000	91.8500	91.8500	+3.202%	3	789	+79.750%
2026-03-31	87.3400	89.0000	87.3400	89.0000	+4.571%	2	787	+85.506%
2026-03-30	85.1100	85.1100	85.1100	85.1100	-3.097%	1	787	+93.984%
2026-03-27	89.4100	89.4100	87.6500	87.8300	-5.049%	3	787	+87.977%
2026-03-26	89.6500	92.5500	89.6500	92.5000	+1.537%	5	786	+78.486%
2026-03-25	88.9500	91.1000	88.9500	91.1000	+2.417%	5	785	+81.229%
2026-03-24	88.9500	88.9500	88.9500	88.9500	+1.195%	1	783	+85.610%
2026-03-23	90.3000	90.3000	87.4000	87.9000	+1.854%	71	782	+87.827%
2026-03-20	85.0000	86.4000	85.0000	86.3000	-0.850%	45	720	+91.309%
2026-03-19	88.1000	88.1000	87.0400	87.0400	-0.298%	8	692	+89.683%
2026-03-18	89.7500	89.7500	87.3000	87.3000	-3.386%	12	688	+89.118%
2026-03-17	90.0000	91.0500	89.8500	90.3600	+0.961%	55	681	+82.714%
2026-03-16	90.1000	90.1500	89.0000	89.5000	+1.705%	179	635	+84.469%
2026-03-13	92.0000	92.0000	88.0000	88.0000	-4.865%	12	556	+87.614%
2026-03-12	92.6000	92.6000	92.0000	92.5000	-3.646%	20	544	+78.486%
2026-03-11	96.0000	96.0000	96.0000	96.0000	+0.063%	5	555	+71.979%
2026-03-10	95.9400	95.9400	95.9400	95.9400	+3.663%	1	550	+72.087%
2026-03-09	91.5300	92.5800	91.5300	92.5500	+0.620%	3	550	+78.390%
2026-03-06	92.8000	93.1500	91.8600	91.9800	-1.097%	24	549	+79.496%
2026-03-05	94.1500	95.0000	93.0000	93.0000	-6.061%	83	533	+77.527%
2026-03-04	99.0000	99.0000	99.0000	99.0000	+2.062%	1	484	+66.768%
2026-03-03	97.0600	97.0600	95.7700	97.0000	-1.991%	13	484	+70.206%
2026-03-02	99.0500	99.0500	98.9700	98.9700	-5.265%	5	478	+66.818%
2026-02-24	104.7600	105.0200	104.0000	104.4700	+2.673%	31	476	+58.036%
2026-02-23	97.5000	101.7500	97.5000	101.7500	+3.858%	10	461	+62.260%
2026-02-20	95.5200	97.9700	95.5200	97.9700	+2.522%	13	460	+68.521%
2026-02-19	95.6600	95.6600	95.5600	95.5600	-1.434%	2	447	+72.771%
2026-02-18	96.9500	96.9500	96.9500	96.9500	-1.082%	1	447	+70.294%
2026-02-17	93.6800	98.5000	93.1600	98.0100	+6.405%	43	446	+68.452%
2026-02-13	93.1900	94.6000	92.1100	92.1100	-4.052%	6	426	+79.242%
2026-02-12	102.9900	102.9900	95.3100	96.0000	-11.496%	56	426	+71.979%
2026-02-11	109.6000	111.0000	108.4700	108.4700	+3.216%	8	399	+52.208%
2026-02-10	106.1200	106.1200	105.0900	105.0900	-2.151%	7	395	+57.103%
2026-02-09	107.4000	107.4000	107.4000	107.4000	-2.497%	5	395	+53.724%
2026-02-06	112.0000	112.0000	108.9500	110.1500	+1.055%	17	395	+49.887%
2026-02-05	107.7200	109.0000	107.7200	109.0000	-0.602%	5	406	+51.468%
2026-02-04	109.0000	110.0000	107.0000	109.6600	+5.442%	12	406	+50.556%
2026-02-03	103.7000	104.0000	101.1500	104.0000	+3.483%	67	409	+58.750%
2026-02-02	97.2000	100.5000	97.2000	100.5000	+8.649%	5	355	+64.279%
2026-01-30	90.0000	92.5000	89.0400	92.5000	-1.070%	101	353	+78.486%
2026-01-29	92.8000	94.7500	91.3000	93.5000	+0.538%	54	296	+76.578%
2026-01-28	91.6000	93.0000	89.0000	93.0000	-2.821%	21	284	+77.527%
2026-01-27	95.8900	95.8900	95.4200	95.7000	+5.281%	22	278	+72.518%
2026-01-26	87.2500	91.2000	87.2500	90.9000	+7.765%	20	268	+81.628%
2026-01-23	82.9000	85.0000	82.0000	84.3500	-1.575%	22	257	+95.732%
2026-01-22	86.0000	86.2000	85.5000	85.7000	-0.070%	29	247	+92.649%
2026-01-21	85.0000	85.7600	82.0500	85.7600	+4.585%	52	240	+92.514%
2026-01-20	87.1300	89.4500	82.0000	82.0000	-10.402%	62	225	+101.341%
2026-01-16	92.2000	92.2000	89.8400	91.5200	-1.803%	20	173	+80.398%
2026-01-15	94.4200	96.0000	92.5000	93.2000	-1.323%	125	173	+77.146%
2026-01-14	94.2700	94.4500	91.7500	94.4500	-0.296%	20	76	+74.801%
2026-01-13	94.6000	94.7700	94.5000	94.7300	-0.650%	17	63	+74.285%
2026-01-12	92.5000	95.8300	92.5000	95.3500	+0.601%	34	46	+73.152%
2026-01-09	92.5700	94.7800	92.3500	94.7800	+1.815%	32	38	+74.193%
2026-01-08	91.5300	93.0900	91.3500	93.0900	0.000%	9	8	+77.355%