Dark

AAPL20281215C270
AAPL Dec 15 2028 270.00 Call (AAPL281215C00270000)
option OPRA

EOD

Jul 1, 2026

78.10+6.331%(+4.65)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	75.3500	79.2600	75.3500	78.1000	+6.331%	19	2,343	0.000%
2026-06-30	74.0000	74.5000	73.1300	73.4500	+4.929%	7	2,342	+6.331%
2026-06-29	72.0000	72.0000	68.7600	70.0000	-0.920%	6	2,339	+11.571%
2026-06-26	65.1500	70.6500	64.9200	70.6500	+8.226%	84	2,337	+10.545%
2026-06-25	70.0000	70.0000	64.6200	65.2800	-18.041%	175	2,375	+19.638%
2026-06-24	81.8700	81.8700	79.6500	79.6500	-0.437%	8	2,342	-1.946%
2026-06-23	80.0000	80.0000	80.0000	80.0000	-3.382%	1	2,342	-2.375%
2026-06-22	85.5600	85.5600	82.8000	82.8000	+0.976%	7	2,342	-5.676%
2026-06-18	84.0000	84.0000	81.5000	82.0000	-0.606%	51	2,307	-4.756%
2026-06-17	84.4000	84.4000	82.0000	82.5000	0.000%	3	2,307	-5.333%
2026-06-16	82.5000	82.5000	82.5000	82.5000	+4.629%	2	2,307	-5.333%
2026-06-15	80.3700	81.2600	78.8500	78.8500	+3.695%	17	2,307	-0.951%
2026-06-12	76.0400	76.0400	76.0400	76.0400	-6.123%	1	2,290	+2.709%
2026-06-11	78.2500	81.0000	78.2500	81.0000	+3.979%	5	2,289	-3.580%
2026-06-10	77.8000	77.9000	77.8000	77.9000	+1.777%	8	2,289	+0.257%
2026-06-09	82.0000	82.0000	74.5300	76.5400	-9.953%	38	2,293	+2.038%
2026-06-08	91.8600	97.0000	85.0000	85.0000	-7.959%	44	2,290	-8.118%
2026-06-05	94.1000	94.1000	92.3500	92.3500	0.000%	3	2,320	-15.430%
2026-06-04	91.4000	92.3500	91.1500	92.3500	-0.216%	6	2,320	-15.430%
2026-06-03	92.0000	92.5500	90.7000	92.5500	+0.119%	15	2,318	-15.613%
2026-06-02	92.7500	92.8000	92.4400	92.4400	+5.961%	22	2,311	-15.513%
2026-06-01	88.7800	88.7800	87.0900	87.2400	-3.077%	61	2,321	-10.477%
2026-05-29	93.6600	93.6700	90.0100	90.0100	-1.650%	26	2,293	-13.232%
2026-05-28	90.6700	91.9500	90.6700	91.5200	-0.877%	24	2,285	-14.663%
2026-05-27	89.2000	92.3300	89.2000	92.3300	+2.022%	2	2,294	-15.412%
2026-05-26	90.1200	92.5200	89.7900	90.5000	+1.287%	21	2,293	-13.702%
2026-05-22	90.0000	93.5000	89.3500	89.3500	+2.501%	95	2,234	-12.591%
2026-05-21	86.3000	87.1700	86.3000	87.1700	+3.700%	3	2,232	-10.405%
2026-05-20	83.9000	84.0600	82.8400	84.0600	+2.851%	5	2,232	-7.090%
2026-05-19	82.0800	82.0800	81.7300	81.7300	+2.483%	8	2,223	-4.441%
2026-05-18	82.0900	82.0900	79.7500	79.7500	-5.955%	11	2,223	-2.069%
2026-05-15	83.2500	84.8000	83.2500	84.8000	+3.352%	2	2,223	-7.901%
2026-05-14	82.6000	83.1000	82.0500	82.0500	-2.321%	4	2,224	-4.814%
2026-05-13	80.6500	84.0000	80.4000	84.0000	+5.528%	12	2,206	-7.024%
2026-05-12	78.4000	79.6000	78.4000	79.6000	+2.975%	25	2,206	-1.884%
2026-05-11	76.3200	77.9100	76.3200	77.3000	-0.322%	66	2,206	+1.035%
2026-05-08	77.7600	77.7600	76.6700	77.5500	+4.797%	13	2,230	+0.709%
2026-05-07	75.0000	77.1400	74.0000	74.0000	+0.776%	19	2,225	+5.541%
2026-05-06	69.3000	73.9500	69.3000	73.4300	+3.393%	869	2,230	+6.360%
2026-05-05	67.6500	71.6500	67.5000	71.0200	+7.851%	98	1,560	+9.969%
2026-05-04	65.9000	67.6000	64.7500	65.8500	-3.728%	93	1,476	+18.603%
2026-05-01	70.0000	71.7300	67.7600	68.4000	+9.004%	953	1,033	+14.181%
2026-04-30	62.0500	65.0000	60.3500	62.7500	+1.834%	242	1,033	+24.462%
2026-04-29	60.5000	62.3500	60.5000	61.6200	+0.195%	19	839	+26.745%
2026-04-28	62.1200	62.8900	61.2500	61.5000	+2.843%	9	830	+26.992%
2026-04-27	59.5000	61.0000	59.0000	59.8000	-2.875%	16	825	+30.602%
2026-04-24	62.5500	63.3700	61.5000	61.5700	-4.587%	33	821	+26.847%
2026-04-23	65.4300	65.4300	63.7000	64.5300	+0.986%	17	813	+21.029%
2026-04-22	61.3500	64.1500	61.3500	63.9000	+7.485%	20	809	+22.222%
2026-04-21	64.0000	64.0000	58.0600	59.4500	-7.471%	197	754	+31.371%
2026-04-20	62.1700	64.7000	62.1700	64.2500	+3.213%	66	754	+21.556%
2026-04-17	60.6900	63.4200	60.6900	62.2500	+6.922%	55	780	+25.462%
2026-04-16	60.8600	60.8600	57.0100	58.2200	-2.151%	183	767	+34.146%
2026-04-15	55.0300	59.5000	54.2500	59.5000	+9.516%	138	801	+31.261%
2026-04-14	55.5000	55.9000	53.7400	54.3300	-0.330%	81	833	+43.751%
2026-04-13	54.3500	54.6000	53.5000	54.5100	-2.329%	69	840	+43.276%
2026-04-10	56.7500	56.7500	54.8000	55.8100	+0.215%	31	811	+39.939%
2026-04-09	53.9800	55.6900	53.1800	55.6900	+1.236%	34	817	+40.241%
2026-04-08	55.3000	56.0000	53.9000	55.0100	+8.415%	224	814	+41.974%
2026-04-07	52.4000	52.4000	48.1700	50.7400	-7.996%	154	825	+53.922%
2026-04-06	57.7800	57.7800	53.9000	55.1500	+3.529%	117	838	+41.614%
2026-04-02	50.9000	54.0500	50.6700	53.2700	+0.509%	282	811	+46.612%
2026-04-01	52.2700	53.6600	50.6900	53.0000	+1.222%	221	811	+47.358%
2026-03-31	49.2600	53.0500	48.6500	52.3600	+9.015%	65	793	+49.160%
2026-03-30	48.7300	48.7300	47.6500	48.0300	-4.702%	101	787	+62.607%
2026-03-27	53.6000	53.7700	49.4700	50.4000	-3.578%	162	757	+54.960%
2026-03-26	51.5400	54.4400	51.5400	52.2700	+3.464%	222	761	+49.416%
2026-03-25	52.3900	52.4900	50.4700	50.5200	-0.980%	96	745	+54.592%
2026-03-24	50.1000	52.4500	50.1000	51.0200	+1.593%	112	745	+53.077%
2026-03-23	50.2600	50.8100	50.0900	50.2200	+1.763%	138	746	+55.516%
2026-03-20	48.7600	49.7300	48.2000	49.3500	-1.458%	54	736	+58.257%
2026-03-19	49.6700	50.5800	48.7500	50.0800	+0.120%	172	729	+55.950%
2026-03-18	51.1000	51.1000	48.4500	50.0200	-3.622%	125	730	+56.138%
2026-03-17	52.3200	52.3200	50.5500	51.9000	+1.170%	94	726	+50.482%
2026-03-16	50.7300	51.7100	50.7300	51.3000	+1.004%	43	723	+52.242%
2026-03-13	53.6000	54.1500	50.3300	50.7900	-5.682%	30	731	+53.770%
2026-03-12	54.0000	54.7000	53.1300	53.8500	-3.788%	48	747	+45.032%
2026-03-11	56.5200	56.5200	55.5000	55.9700	-0.762%	42	745	+39.539%
2026-03-10	54.6000	56.6000	54.6000	56.4000	+3.619%	10	712	+38.475%
2026-03-09	52.5000	54.4300	52.5000	54.4300	+1.190%	4	710	+43.487%
2026-03-06	53.5400	54.1400	53.0600	53.7900	-1.538%	14	701	+45.194%
2026-03-05	55.0000	55.3000	54.6300	54.6300	-4.326%	36	694	+42.962%
2026-03-04	56.5000	57.8800	56.5000	57.1000	+2.092%	8	696	+36.778%
2026-03-03	57.3000	57.5000	55.8600	55.9300	-2.730%	22	689	+39.639%
2026-03-02	57.5200	57.5200	57.2500	57.5000	-2.575%	22	670	+35.826%
2026-02-27	59.9000	60.4000	58.9600	59.0200	-7.274%	8	667	+32.328%
2026-02-26	62.8000	63.6500	62.1000	63.6500	-1.211%	5	660	+22.702%
2026-02-25	63.3400	64.9000	62.5500	64.4300	+2.319%	24	644	+21.217%
2026-02-24	64.4500	64.4500	62.5500	62.9700	+5.530%	18	644	+24.027%
2026-02-23	59.6700	59.6700	59.6700	59.6700	+3.414%	8	643	+30.887%
2026-02-20	53.7000	57.9100	53.7000	57.7000	+3.591%	26	651	+35.355%
2026-02-19	57.1000	57.1000	55.7000	55.7000	-4.296%	4	652	+40.215%
2026-02-18	58.9700	58.9700	57.4200	58.2000	+0.954%	49	652	+34.192%
2026-02-17	53.2000	58.6000	53.2000	57.6500	+8.774%	14	644	+35.473%
2026-02-13	54.0000	54.3000	53.0000	53.0000	-4.625%	34	637	+47.358%
2026-02-12	60.0000	60.0000	55.5500	55.5700	-17.978%	60	637	+40.543%
2026-02-11	67.9500	67.9500	67.7500	67.7500	+7.199%	6	632	+15.277%
2026-02-10	63.1100	63.7200	63.1100	63.2000	-0.205%	5	631	+23.576%
2026-02-09	63.7500	63.7500	62.2500	63.3300	-4.924%	24	630	+23.322%
2026-02-06	68.1100	68.1100	66.6100	66.6100	+1.617%	5	623	+17.250%
2026-02-05	64.4500	65.5500	64.3500	65.5500	-1.901%	4	621	+19.146%
2026-02-04	64.8500	67.2600	64.5300	66.8200	+8.211%	58	624	+16.881%
2026-02-03	61.8500	62.3000	61.2500	61.7500	+0.570%	30	586	+26.478%
2026-02-02	56.5000	61.4000	56.5000	61.4000	+10.591%	17	572	+27.199%
2026-01-30	55.0000	55.5200	55.0000	55.5200	+2.530%	96	568	+40.670%
2026-01-29	52.5000	54.4000	52.5000	54.1500	+3.498%	8	473	+44.229%
2026-01-28	53.6000	53.6000	52.3200	52.3200	-4.821%	11	476	+49.274%
2026-01-27	55.2500	55.8000	54.9700	54.9700	+5.206%	100	486	+42.077%
2026-01-26	51.1000	52.2800	50.9600	52.2500	+9.677%	39	390	+49.474%
2026-01-23	46.9000	47.6400	46.9000	47.6400	-0.168%	2	358	+63.938%
2026-01-22	47.5800	48.7100	47.2900	47.7200	+0.888%	18	358	+63.663%
2026-01-21	47.1700	47.3000	47.0000	47.3000	+4.369%	14	341	+65.116%
2026-01-20	49.4000	49.4000	44.7000	45.3200	-12.119%	47	327	+72.330%
2026-01-16	52.1000	52.1000	51.0000	51.5700	-3.064%	14	294	+51.445%
2026-01-15	54.8000	54.8000	53.2000	53.2000	-3.185%	5	294	+46.805%
2026-01-14	53.4500	54.9500	52.8000	54.9500	+1.477%	5	293	+42.129%
2026-01-13	54.6500	54.6500	52.8300	54.1500	-1.456%	9	295	+44.229%
2026-01-12	54.4400	56.9500	53.4000	54.9500	+0.826%	41	289	+42.129%
2026-01-09	54.4600	54.9900	52.2400	54.5000	+1.376%	179	250	+43.303%
2026-01-08	53.3500	53.7600	52.0700	53.7600	0.000%	79	75	+45.275%