Dark

AAPL20281215C220
AAPL Dec 15 2028 220.00 Call (AAPL281215C00220000)
option OPRA

EOD

Sep 25, 2026

150.20+1.907%(+2.81)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	145.5200	150.2000	145.3700	150.2000	+1.907%	58	1,749	0.000%
2026-09-24	147.4200	147.4200	147.3900	147.3900	+0.061%	20	1,748	+1.907%
2026-09-23	147.3500	147.3500	145.7500	147.3000	-1.075%	211	1,738	+1.969%
2026-09-22	148.7000	149.0000	148.7000	148.9000	+0.608%	8	1,541	+0.873%
2026-09-21	147.9500	148.0000	147.9500	148.0000	+1.823%	3	1,537	+1.486%
2026-09-18	146.9300	146.9500	145.3500	145.3500	+3.710%	3	1,534	+3.337%
2026-09-15	140.3500	140.3500	140.1500	140.1500	-3.345%	18	1,534	+7.171%
2026-09-14	143.4000	145.0000	143.4000	145.0000	+0.757%	3	1,533	+3.586%
2026-09-11	143.9000	143.9100	142.9800	143.9100	+5.638%	4	1,534	+4.371%
2026-09-10	133.5500	136.5000	132.2500	136.2300	+5.197%	243	1,534	+10.255%
2026-09-09	129.5000	129.5000	129.5000	129.5000	+1.728%	2	1,443	+15.985%
2026-09-08	127.3000	127.3000	127.3000	127.3000	-3.816%	1	1,441	+17.989%
2026-09-04	132.3500	132.3500	132.3500	132.3500	-3.288%	1	1,442	+13.487%
2026-09-02	134.4000	136.9800	134.4000	136.8500	+0.293%	13	1,442	+9.755%
2026-09-01	135.1500	138.0000	134.7000	136.4500	+6.852%	1,083	1,436	+10.077%
2026-08-31	131.5500	131.5500	125.5000	127.7000	-2.697%	41	976	+17.619%
2026-08-28	127.8800	131.2400	127.7500	131.2400	+5.202%	6	976	+14.447%
2026-08-27	124.7500	124.7500	124.7500	124.7500	-0.399%	1	974	+20.401%
2026-08-26	124.3300	125.2500	124.3300	125.2500	+3.512%	12	974	+19.920%
2026-08-25	121.9500	121.9500	121.0000	121.0000	-1.626%	2	963	+24.132%
2026-08-24	124.2100	124.2300	123.0000	123.0000	-5.421%	3	963	+22.114%
2026-08-20	130.0500	130.0500	130.0500	130.0500	+0.814%	2	963	+15.494%
2026-08-19	129.0000	129.0000	129.0000	129.0000	+5.263%	5	963	+16.434%
2026-08-18	122.5500	122.5500	122.5500	122.5500	+4.076%	2	963	+22.562%
2026-08-17	117.7500	117.7500	117.7500	117.7500	-0.051%	1	963	+27.558%
2026-08-13	117.8100	117.8100	117.8100	117.8100	+1.298%	5	964	+27.493%
2026-08-12	115.7000	116.3000	115.7000	116.3000	-3.003%	2	959	+29.149%
2026-08-11	119.9000	119.9000	119.9000	119.9000	-0.083%	1	959	+25.271%
2026-08-10	120.0000	120.0000	120.0000	120.0000	-3.226%	1	960	+25.167%
2026-08-06	127.0000	127.0000	124.0000	124.0000	+1.781%	3	960	+21.129%
2026-08-05	121.8300	121.8300	121.8300	121.8300	-0.531%	1	960	+23.287%
2026-08-04	119.2500	122.4800	119.2500	122.4800	+1.982%	2	961	+22.632%
2026-08-03	120.5900	120.5900	120.1000	120.1000	-0.042%	3	960	+25.062%
2026-07-31	119.0000	120.1500	115.0000	120.1500	-16.487%	84	960	+25.010%
2026-07-30	143.8700	143.8700	143.8700	143.8700	-6.578%	32	898	+4.400%
2026-07-29	151.8500	154.0000	151.8500	154.0000	+2.156%	3	866	-2.468%
2026-07-28	148.8500	151.0000	148.8500	150.7500	+4.052%	5	868	-0.365%
2026-07-24	145.5000	145.5000	144.8800	144.8800	+7.717%	6	866	+3.672%
2026-07-23	136.0000	136.0000	134.5000	134.5000	-2.572%	16	871	+11.673%
2026-07-22	138.0500	138.0500	138.0500	138.0500	+0.400%	1	872	+8.801%
2026-07-21	137.5000	137.5000	137.5000	137.5000	-0.362%	1	871	+9.236%
2026-07-20	138.5000	138.5000	138.0000	138.0000	-5.402%	3	872	+8.841%
2026-07-17	145.3200	145.8800	145.3200	145.8800	+2.300%	3	872	+2.961%
2026-07-16	140.0500	142.6000	140.0500	142.6000	+1.603%	2	871	+5.330%
2026-07-15	136.0000	140.3500	136.0000	140.3500	+7.113%	5	871	+7.018%
2026-07-13	131.0300	131.0300	131.0300	131.0300	+4.816%	94	870	+14.630%
2026-07-10	128.1900	128.1900	125.0100	125.0100	+0.224%	28	810	+20.150%
2026-07-09	124.5300	124.7300	124.5300	124.7300	-1.188%	2	803	+20.420%
2026-07-07	126.2300	126.2300	126.2300	126.2300	-0.292%	2	804	+18.989%
2026-07-06	125.9000	126.6000	125.9000	126.6000	+4.958%	12	802	+18.641%
2026-07-02	120.6200	120.6200	120.6200	120.6200	+15.470%	1	808	+24.523%
2026-06-30	100.5000	105.0000	100.5000	104.4600	+5.356%	13	808	+43.787%
2026-06-29	98.5000	99.1500	98.5000	99.1500	+2.874%	11	802	+51.488%
2026-06-26	95.7500	97.0300	95.0500	96.3800	+1.989%	6	812	+55.841%
2026-06-25	96.8000	97.9000	94.0000	94.5000	-13.707%	52	814	+58.942%
2026-06-24	109.5100	109.5100	109.5100	109.5100	-5.595%	1	831	+37.156%
2026-06-22	116.0000	116.0000	116.0000	116.0000	+2.810%	1	832	+29.483%
2026-06-18	114.1700	114.1700	112.8300	112.8300	-2.100%	2	832	+33.121%
2026-06-17	115.2500	115.2500	115.2500	115.2500	+0.743%	1	832	+30.325%
2026-06-16	112.2900	114.4000	112.2900	114.4000	+2.592%	2	832	+31.294%
2026-06-15	111.5100	111.5100	111.5100	111.5100	+4.244%	1	831	+34.696%
2026-06-12	107.5800	107.5800	106.9700	106.9700	-0.084%	3	832	+40.413%
2026-06-09	109.5000	109.5000	106.2800	107.0600	-10.087%	3	832	+40.295%
2026-06-08	119.0700	119.0700	119.0700	119.0700	-6.392%	1	830	+26.144%
2026-06-05	127.7500	127.7500	127.2000	127.2000	+1.890%	3	831	+18.082%
2026-06-04	124.0500	124.8400	124.0500	124.8400	+1.290%	4	833	+20.314%
2026-06-03	123.2000	123.2500	123.2000	123.2500	-1.416%	2	833	+21.866%
2026-06-02	122.8700	125.0200	122.8700	125.0200	+2.813%	11	835	+20.141%
2026-06-01	122.9100	123.1500	120.5900	121.6000	-1.714%	27	824	+23.520%
2026-05-28	122.1600	123.7200	122.1600	123.7200	+5.141%	17	815	+21.403%
2026-05-21	117.6700	117.6700	117.6700	117.6700	+4.447%	1	808	+27.645%
2026-05-19	112.6600	112.6600	112.6600	112.6600	+1.004%	1	809	+33.321%
2026-05-18	113.0000	113.0000	110.0000	111.5400	-4.805%	8	805	+34.660%
2026-05-15	113.6000	117.4800	113.5200	117.1700	+2.763%	6	805	+28.190%
2026-05-14	114.2800	114.2800	113.7400	114.0200	-0.645%	7	808	+31.731%
2026-05-13	111.4700	115.5000	111.4700	114.7600	+5.043%	11	808	+30.882%
2026-05-11	109.2500	109.2500	109.2500	109.2500	+0.312%	1	808	+37.483%
2026-05-08	108.9100	108.9100	108.9100	108.9100	+7.300%	4	808	+37.912%
2026-05-07	105.8700	105.8700	101.5000	101.5000	-2.376%	5	807	+47.980%
2026-05-06	99.1500	103.9700	99.1500	103.9700	+4.199%	10	805	+44.465%
2026-05-05	98.2800	99.7800	98.2800	99.7800	+5.420%	7	807	+50.531%
2026-05-04	95.1500	95.1500	94.6500	94.6500	-2.734%	3	805	+58.690%
2026-05-01	100.5000	100.5000	97.3100	97.3100	+5.772%	3	806	+54.352%
2026-04-30	89.0000	92.0000	89.0000	92.0000	+3.127%	13	806	+63.261%
2026-04-29	88.8600	89.2100	88.8500	89.2100	-0.823%	3	793	+68.367%
2026-04-28	89.6800	90.0000	89.6800	89.9500	+2.274%	22	793	+66.982%
2026-04-27	87.6800	87.9600	87.5000	87.9500	-2.006%	4	796	+70.779%
2026-04-24	90.9800	91.3500	89.7500	89.7500	-3.650%	4	797	+67.354%
2026-04-23	93.0900	93.5400	92.1500	93.1500	+0.812%	7	796	+61.245%
2026-04-22	92.4000	92.4000	92.4000	92.4000	+4.726%	1	796	+62.554%
2026-04-21	87.3500	88.4900	87.1500	88.2300	-4.616%	67	800	+70.237%
2026-04-20	90.7900	93.4000	90.7900	92.5000	+2.904%	10	800	+62.378%
2026-04-17	89.5000	91.5000	89.5000	89.8900	+6.379%	4	798	+67.093%
2026-04-16	84.6000	85.3000	84.1900	84.5000	-2.199%	105	799	+77.751%
2026-04-15	82.1100	87.1500	82.1100	86.4000	+6.931%	18	827	+73.843%
2026-04-13	80.8000	80.8500	80.7000	80.8000	-2.768%	6	820	+85.891%
2026-04-10	83.1000	83.1000	83.1000	83.1000	+0.544%	1	819	+80.746%
2026-04-09	81.6500	82.6500	81.6500	82.6500	+1.511%	11	819	+81.730%
2026-04-08	82.7500	82.7500	81.4200	81.4200	+8.807%	4	819	+84.476%
2026-04-07	74.6000	78.0000	73.6000	74.8300	-8.822%	15	818	+100.722%
2026-04-06	83.0000	83.0000	82.0700	82.0700	+4.309%	3	809	+83.014%
2026-04-01	78.6800	78.6800	78.6800	78.6800	+6.167%	1	809	+90.900%
2026-03-31	74.1100	74.1100	74.1100	74.1100	-7.478%	6	808	+102.672%
2026-03-26	76.8500	80.5000	76.8500	80.1000	+2.234%	5	803	+87.516%
2026-03-25	78.2500	78.3500	77.9000	78.3500	+2.485%	40	801	+91.704%
2026-03-24	78.3500	78.4000	76.4500	76.4500	+4.226%	169	761	+96.468%
2026-03-20	73.3500	73.3500	73.3500	73.3500	-2.291%	1	659	+104.772%
2026-03-19	74.0700	75.5000	74.0700	75.0700	-0.635%	11	660	+100.080%
2026-03-18	75.5500	75.5500	75.5500	75.5500	-2.892%	2	654	+98.809%
2026-03-17	77.9500	78.2500	77.7800	77.8000	+0.777%	91	654	+93.059%
2026-03-16	77.5000	77.5000	77.1500	77.2000	+1.847%	41	651	+94.560%
2026-03-13	77.0000	77.0000	75.8000	75.8000	-5.839%	6	672	+98.153%
2026-03-12	79.5600	80.5000	79.5600	80.5000	-3.777%	3	672	+86.584%
2026-03-10	81.3400	83.6600	81.3400	83.6600	+4.249%	62	671	+79.536%
2026-03-09	80.1000	80.2500	80.1000	80.2500	-1.534%	2	641	+87.165%
2026-03-06	79.6500	81.5000	79.6500	81.5000	+0.679%	3	641	+84.294%
2026-03-05	81.5000	82.0900	80.9000	80.9500	-6.319%	88	640	+85.547%
2026-03-02	83.1300	86.4100	83.1300	86.4100	-0.758%	103	597	+73.822%
2026-02-27	87.4000	87.4000	87.0700	87.0700	-4.319%	6	497	+72.505%
2026-02-26	91.0000	91.0000	91.0000	91.0000	-2.361%	1	492	+65.055%
2026-02-25	93.1900	93.2000	93.1900	93.2000	+4.719%	39	462	+61.159%
2026-02-23	89.0000	89.0000	89.0000	89.0000	+4.706%	1	462	+68.764%
2026-02-19	84.8600	85.0000	84.8600	85.0000	+0.687%	2	462	+76.706%
2026-02-17	85.0000	85.0000	84.4200	84.4200	+8.051%	2	462	+77.920%
2026-02-13	80.9500	80.9500	78.0000	78.1300	-4.720%	15	457	+92.244%
2026-02-12	84.9400	84.9400	82.0000	82.0000	-16.001%	7	457	+83.171%
2026-02-11	97.6200	97.6200	97.6200	97.6200	+6.363%	5	455	+53.862%
2026-02-10	92.4500	92.4500	91.7800	91.7800	-0.445%	2	455	+63.652%
2026-02-09	92.1900	92.1900	92.1900	92.1900	-3.101%	2	454	+62.924%
2026-02-06	95.0000	97.9400	95.0000	95.1400	+0.053%	103	455	+57.873%
2026-02-05	93.4700	95.0900	93.4700	95.0900	-0.492%	3	356	+57.956%
2026-02-04	95.3500	96.5000	92.0500	95.5600	+6.095%	37	356	+57.179%
2026-02-03	88.7400	90.0700	88.7400	90.0700	+0.133%	4	364	+66.759%
2026-02-02	84.8000	89.9500	84.8000	89.9500	+11.228%	19	362	+66.982%
2026-01-30	76.0000	80.8700	76.0000	80.8700	-0.160%	5	361	+85.730%
2026-01-29	80.4000	81.0100	80.4000	81.0000	+2.532%	13	361	+85.432%
2026-01-28	79.0000	79.0000	79.0000	79.0000	-4.300%	1	359	+90.127%
2026-01-27	82.5000	83.1300	81.9700	82.5500	+6.516%	7	359	+81.950%
2026-01-26	77.0700	77.5000	77.0700	77.5000	+7.341%	7	358	+93.806%
2026-01-23	72.2000	72.2000	72.2000	72.2000	-0.414%	1	353	+108.033%
2026-01-22	73.9100	73.9100	72.5000	72.5000	-0.453%	2	352	+107.172%
2026-01-21	72.0000	72.8300	72.0000	72.8300	+5.551%	2	352	+106.234%
2026-01-20	75.2500	75.8500	69.0000	69.0000	-10.864%	23	350	+117.681%
2026-01-16	80.1300	80.1300	77.3500	77.4100	-5.135%	3	339	+94.032%
2026-01-15	81.2800	81.6000	81.0000	81.6000	+0.617%	3	339	+84.069%
2026-01-14	79.9400	81.1000	79.9400	81.1000	+0.371%	6	338	+85.203%
2026-01-13	80.7700	82.4000	80.6000	80.8000	-1.559%	19	332	+85.891%
2026-01-12	81.6700	82.9500	80.0500	82.0800	+0.098%	21	319	+82.992%
2026-01-09	80.3000	82.5500	78.6500	82.0000	+4.008%	81	314	+83.171%
2026-01-08	79.3000	79.3000	78.5000	78.8400	0.000%	285	284	+90.512%