Dark

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

EOD

Sep 25, 2026

113.69+1.827%(+2.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	111.6500	113.8500	111.6500	113.6900	+1.827%	5	2,266	0.000%
2026-09-24	111.3000	111.6500	110.6900	111.6500	+0.360%	56	2,266	+1.827%
2026-09-23	112.0900	112.0900	111.2500	111.2500	-2.284%	78	2,268	+2.193%
2026-09-22	114.0000	116.1500	113.8500	113.8500	+1.888%	266	2,279	-0.141%
2026-09-21	112.1500	112.6000	111.7400	111.7400	+0.667%	66	2,218	+1.745%
2026-09-18	111.0000	111.0000	111.0000	111.0000	-0.582%	2	2,238	+2.423%
2026-09-17	110.5500	111.6500	110.5500	111.6500	+2.884%	27	2,240	+1.827%
2026-09-16	107.9000	108.5200	107.8500	108.5200	+1.801%	40	2,218	+4.764%
2026-09-15	106.7400	106.7400	105.8000	106.6000	-3.267%	47	2,235	+6.651%
2026-09-14	110.2000	110.2000	110.2000	110.2000	+0.200%	1	2,275	+3.167%
2026-09-11	109.0000	111.2000	108.0700	109.9800	+7.402%	12	2,276	+3.373%
2026-09-10	100.0000	102.4500	97.5700	102.4000	+14.413%	34	2,278	+11.025%
2026-09-09	92.0500	92.0500	89.5000	89.5000	-4.737%	7	2,269	+27.028%
2026-09-08	95.1500	95.1500	93.7100	93.9500	-4.338%	13	2,262	+21.011%
2026-09-04	99.8700	100.0400	96.8000	98.2100	-6.760%	342	2,401	+15.762%
2026-09-03	105.3300	105.3300	105.3300	105.3300	+2.871%	5	2,401	+7.937%
2026-09-02	100.3600	102.3900	100.3600	102.3900	+1.196%	3	2,406	+11.036%
2026-09-01	101.9000	103.5000	100.8500	101.1800	+9.065%	24	2,407	+12.364%
2026-08-27	92.7700	92.7700	92.7700	92.7700	+0.760%	5	2,412	+22.550%
2026-08-26	91.5000	92.1500	91.5000	92.0700	+3.799%	6	2,410	+23.482%
2026-08-25	88.2000	88.7000	88.2000	88.7000	-4.490%	6	2,409	+28.174%
2026-08-20	96.3400	96.3400	92.8700	92.8700	-1.963%	5	2,410	+22.418%
2026-08-19	95.9500	97.3500	94.7300	94.7300	+5.256%	14	2,409	+20.015%
2026-08-18	89.7500	90.0000	89.7500	90.0000	+6.711%	2	2,418	+26.322%
2026-08-17	84.6500	84.6500	84.3400	84.3400	-1.230%	2	2,418	+34.800%
2026-08-14	85.3900	85.3900	85.3900	85.3900	+0.329%	1	2,418	+33.142%
2026-08-13	85.1100	85.1100	85.1100	85.1100	+2.333%	2	2,417	+33.580%
2026-08-12	84.0000	84.0000	82.4000	83.1700	-2.153%	11	2,417	+36.696%
2026-08-11	87.0000	87.0000	85.0000	85.0000	-2.990%	9	2,418	+33.753%
2026-08-10	87.5600	88.7500	87.5000	87.6200	-6.588%	130	2,426	+29.753%
2026-08-07	92.0000	93.8000	91.7500	93.8000	+0.375%	306	2,453	+21.205%
2026-08-06	95.2500	95.2500	92.2000	93.4500	+1.576%	309	2,614	+21.659%
2026-08-05	90.0000	92.0000	90.0000	92.0000	+2.393%	5	2,357	+23.576%
2026-08-04	87.0000	91.1300	87.0000	89.8500	+3.753%	29	2,357	+26.533%
2026-08-03	88.0000	89.5000	85.7900	86.6000	-0.483%	13	2,357	+31.282%
2026-07-31	86.6000	87.5000	83.6500	87.0200	-20.530%	68	2,351	+30.648%
2026-07-30	109.5000	109.5000	109.5000	109.5000	-7.133%	4	2,366	+3.826%
2026-07-29	119.2700	119.2700	117.2200	117.9100	+1.620%	12	2,362	-3.579%
2026-07-28	114.7000	116.4700	114.7000	116.0300	+2.229%	18	2,365	-2.017%
2026-07-27	112.6500	115.9000	112.6500	113.5000	+2.280%	29	2,365	+0.167%
2026-07-24	108.6300	111.8700	108.6300	110.9700	+9.773%	15	2,378	+2.451%
2026-07-23	100.2000	101.7000	100.2000	101.0900	-3.346%	4	2,377	+12.464%
2026-07-22	104.5400	104.5900	104.5400	104.5900	-2.234%	11	2,375	+8.701%
2026-07-21	103.8000	106.9800	103.8000	106.9800	+3.763%	32	2,386	+6.272%
2026-07-20	109.9300	109.9300	103.1000	103.1000	-7.650%	32	2,387	+10.272%
2026-07-17	110.3000	111.6400	108.0000	111.6400	+0.441%	13	2,367	+1.836%
2026-07-16	106.9200	111.1500	106.9200	111.1500	+5.455%	97	2,367	+2.285%
2026-07-15	103.7600	106.0500	102.9000	105.4000	+10.021%	54	2,391	+7.865%
2026-07-14	95.2800	95.8000	95.2800	95.8000	-1.420%	2	2,361	+18.674%
2026-07-13	100.0000	101.7100	97.1700	97.1800	+0.945%	13	2,360	+16.989%
2026-07-10	93.7500	96.2700	93.7500	96.2700	+1.583%	14	2,358	+18.095%
2026-07-09	94.8100	94.8100	94.7700	94.7700	+2.321%	2	2,358	+19.964%
2026-07-08	91.0500	92.6200	90.7500	92.6200	-1.363%	12	2,356	+22.749%
2026-07-07	92.2000	93.9000	92.2000	93.9000	+0.805%	2	2,354	+21.076%
2026-07-06	90.6500	94.0000	90.5000	93.1500	+5.852%	6	2,355	+22.050%
2026-07-02	83.0000	89.1500	83.0000	88.0000	+12.676%	43	2,343	+29.193%
2026-07-01	75.3500	79.2600	75.3500	78.1000	+6.331%	19	2,343	+45.570%
2026-06-30	74.0000	74.5000	73.1300	73.4500	+4.929%	7	2,342	+54.786%
2026-06-29	72.0000	72.0000	68.7600	70.0000	-0.920%	6	2,339	+62.414%
2026-06-26	65.1500	70.6500	64.9200	70.6500	+8.226%	84	2,337	+60.920%
2026-06-25	70.0000	70.0000	64.6200	65.2800	-18.041%	175	2,375	+74.157%
2026-06-24	81.8700	81.8700	79.6500	79.6500	-0.437%	8	2,342	+42.737%
2026-06-23	80.0000	80.0000	80.0000	80.0000	-3.382%	1	2,342	+42.113%
2026-06-22	85.5600	85.5600	82.8000	82.8000	+0.976%	7	2,342	+37.307%
2026-06-18	84.0000	84.0000	81.5000	82.0000	-0.606%	51	2,307	+38.646%
2026-06-17	84.4000	84.4000	82.0000	82.5000	0.000%	3	2,307	+37.806%
2026-06-16	82.5000	82.5000	82.5000	82.5000	+4.629%	2	2,307	+37.806%
2026-06-15	80.3700	81.2600	78.8500	78.8500	+3.695%	17	2,307	+44.185%
2026-06-12	76.0400	76.0400	76.0400	76.0400	-6.123%	1	2,290	+49.513%
2026-06-11	78.2500	81.0000	78.2500	81.0000	+3.979%	5	2,289	+40.358%
2026-06-10	77.8000	77.9000	77.8000	77.9000	+1.777%	8	2,289	+45.944%
2026-06-09	82.0000	82.0000	74.5300	76.5400	-9.953%	38	2,293	+48.537%
2026-06-08	91.8600	97.0000	85.0000	85.0000	-7.959%	44	2,290	+33.753%
2026-06-05	94.1000	94.1000	92.3500	92.3500	0.000%	3	2,320	+23.108%
2026-06-04	91.4000	92.3500	91.1500	92.3500	-0.216%	6	2,320	+23.108%
2026-06-03	92.0000	92.5500	90.7000	92.5500	+0.119%	15	2,318	+22.842%
2026-06-02	92.7500	92.8000	92.4400	92.4400	+5.961%	22	2,311	+22.988%
2026-06-01	88.7800	88.7800	87.0900	87.2400	-3.077%	61	2,321	+30.319%
2026-05-29	93.6600	93.6700	90.0100	90.0100	-1.650%	26	2,293	+26.308%
2026-05-28	90.6700	91.9500	90.6700	91.5200	-0.877%	24	2,285	+24.224%
2026-05-27	89.2000	92.3300	89.2000	92.3300	+2.022%	2	2,294	+23.134%
2026-05-26	90.1200	92.5200	89.7900	90.5000	+1.287%	21	2,293	+25.624%
2026-05-22	90.0000	93.5000	89.3500	89.3500	+2.501%	95	2,234	+27.241%
2026-05-21	86.3000	87.1700	86.3000	87.1700	+3.700%	3	2,232	+30.423%
2026-05-20	83.9000	84.0600	82.8400	84.0600	+2.851%	5	2,232	+35.249%
2026-05-19	82.0800	82.0800	81.7300	81.7300	+2.483%	8	2,223	+39.104%
2026-05-18	82.0900	82.0900	79.7500	79.7500	-5.955%	11	2,223	+42.558%
2026-05-15	83.2500	84.8000	83.2500	84.8000	+3.352%	2	2,223	+34.068%
2026-05-14	82.6000	83.1000	82.0500	82.0500	-2.321%	4	2,224	+38.562%
2026-05-13	80.6500	84.0000	80.4000	84.0000	+5.528%	12	2,206	+35.345%
2026-05-12	78.4000	79.6000	78.4000	79.6000	+2.975%	25	2,206	+42.827%
2026-05-11	76.3200	77.9100	76.3200	77.3000	-0.322%	66	2,206	+47.076%
2026-05-08	77.7600	77.7600	76.6700	77.5500	+4.797%	13	2,230	+46.602%
2026-05-07	75.0000	77.1400	74.0000	74.0000	+0.776%	19	2,225	+53.635%
2026-05-06	69.3000	73.9500	69.3000	73.4300	+3.393%	869	2,230	+54.828%
2026-05-05	67.6500	71.6500	67.5000	71.0200	+7.851%	98	1,560	+60.082%
2026-05-04	65.9000	67.6000	64.7500	65.8500	-3.728%	93	1,476	+72.650%
2026-05-01	70.0000	71.7300	67.7600	68.4000	+9.004%	953	1,033	+66.213%
2026-04-30	62.0500	65.0000	60.3500	62.7500	+1.834%	242	1,033	+81.179%
2026-04-29	60.5000	62.3500	60.5000	61.6200	+0.195%	19	839	+84.502%
2026-04-28	62.1200	62.8900	61.2500	61.5000	+2.843%	9	830	+84.862%
2026-04-27	59.5000	61.0000	59.0000	59.8000	-2.875%	16	825	+90.117%
2026-04-24	62.5500	63.3700	61.5000	61.5700	-4.587%	33	821	+84.652%
2026-04-23	65.4300	65.4300	63.7000	64.5300	+0.986%	17	813	+76.182%
2026-04-22	61.3500	64.1500	61.3500	63.9000	+7.485%	20	809	+77.919%
2026-04-21	64.0000	64.0000	58.0600	59.4500	-7.471%	197	754	+91.236%
2026-04-20	62.1700	64.7000	62.1700	64.2500	+3.213%	66	754	+76.949%
2026-04-17	60.6900	63.4200	60.6900	62.2500	+6.922%	55	780	+82.635%
2026-04-16	60.8600	60.8600	57.0100	58.2200	-2.151%	183	767	+95.277%
2026-04-15	55.0300	59.5000	54.2500	59.5000	+9.516%	138	801	+91.076%
2026-04-14	55.5000	55.9000	53.7400	54.3300	-0.330%	81	833	+109.258%
2026-04-13	54.3500	54.6000	53.5000	54.5100	-2.329%	69	840	+108.567%
2026-04-10	56.7500	56.7500	54.8000	55.8100	+0.215%	31	811	+103.709%
2026-04-09	53.9800	55.6900	53.1800	55.6900	+1.236%	34	817	+104.148%
2026-04-08	55.3000	56.0000	53.9000	55.0100	+8.415%	224	814	+106.672%
2026-04-07	52.4000	52.4000	48.1700	50.7400	-7.996%	154	825	+124.064%
2026-04-06	57.7800	57.7800	53.9000	55.1500	+3.529%	117	838	+106.147%
2026-04-02	50.9000	54.0500	50.6700	53.2700	+0.509%	282	811	+113.422%
2026-04-01	52.2700	53.6600	50.6900	53.0000	+1.222%	221	811	+114.509%
2026-03-31	49.2600	53.0500	48.6500	52.3600	+9.015%	65	793	+117.131%
2026-03-30	48.7300	48.7300	47.6500	48.0300	-4.702%	101	787	+136.706%
2026-03-27	53.6000	53.7700	49.4700	50.4000	-3.578%	162	757	+125.575%
2026-03-26	51.5400	54.4400	51.5400	52.2700	+3.464%	222	761	+117.505%
2026-03-25	52.3900	52.4900	50.4700	50.5200	-0.980%	96	745	+125.040%
2026-03-24	50.1000	52.4500	50.1000	51.0200	+1.593%	112	745	+122.834%
2026-03-23	50.2600	50.8100	50.0900	50.2200	+1.763%	138	746	+126.384%
2026-03-20	48.7600	49.7300	48.2000	49.3500	-1.458%	54	736	+130.375%
2026-03-19	49.6700	50.5800	48.7500	50.0800	+0.120%	172	729	+127.017%
2026-03-18	51.1000	51.1000	48.4500	50.0200	-3.622%	125	730	+127.289%
2026-03-17	52.3200	52.3200	50.5500	51.9000	+1.170%	94	726	+119.056%
2026-03-16	50.7300	51.7100	50.7300	51.3000	+1.004%	43	723	+121.618%
2026-03-13	53.6000	54.1500	50.3300	50.7900	-5.682%	30	731	+123.843%
2026-03-12	54.0000	54.7000	53.1300	53.8500	-3.788%	48	747	+111.123%
2026-03-11	56.5200	56.5200	55.5000	55.9700	-0.762%	42	745	+103.127%
2026-03-10	54.6000	56.6000	54.6000	56.4000	+3.619%	10	712	+101.578%
2026-03-09	52.5000	54.4300	52.5000	54.4300	+1.190%	4	710	+108.874%
2026-03-06	53.5400	54.1400	53.0600	53.7900	-1.538%	14	701	+111.359%
2026-03-05	55.0000	55.3000	54.6300	54.6300	-4.326%	36	694	+108.109%
2026-03-04	56.5000	57.8800	56.5000	57.1000	+2.092%	8	696	+99.107%
2026-03-03	57.3000	57.5000	55.8600	55.9300	-2.730%	22	689	+103.272%
2026-03-02	57.5200	57.5200	57.2500	57.5000	-2.575%	22	670	+97.722%
2026-02-27	59.9000	60.4000	58.9600	59.0200	-7.274%	8	667	+92.630%
2026-02-26	62.8000	63.6500	62.1000	63.6500	-1.211%	5	660	+78.617%
2026-02-25	63.3400	64.9000	62.5500	64.4300	+2.319%	24	644	+76.455%
2026-02-24	64.4500	64.4500	62.5500	62.9700	+5.530%	18	644	+80.546%
2026-02-23	59.6700	59.6700	59.6700	59.6700	+3.414%	8	643	+90.531%
2026-02-20	53.7000	57.9100	53.7000	57.7000	+3.591%	26	651	+97.036%
2026-02-19	57.1000	57.1000	55.7000	55.7000	-4.296%	4	652	+104.111%
2026-02-18	58.9700	58.9700	57.4200	58.2000	+0.954%	49	652	+95.344%
2026-02-17	53.2000	58.6000	53.2000	57.6500	+8.774%	14	644	+97.207%
2026-02-13	54.0000	54.3000	53.0000	53.0000	-4.625%	34	637	+114.509%
2026-02-12	60.0000	60.0000	55.5500	55.5700	-17.978%	60	637	+104.589%
2026-02-11	67.9500	67.9500	67.7500	67.7500	+7.199%	6	632	+67.808%
2026-02-10	63.1100	63.7200	63.1100	63.2000	-0.205%	5	631	+79.889%
2026-02-09	63.7500	63.7500	62.2500	63.3300	-4.924%	24	630	+79.520%
2026-02-06	68.1100	68.1100	66.6100	66.6100	+1.617%	5	623	+70.680%
2026-02-05	64.4500	65.5500	64.3500	65.5500	-1.901%	4	621	+73.440%
2026-02-04	64.8500	67.2600	64.5300	66.8200	+8.211%	58	624	+70.144%
2026-02-03	61.8500	62.3000	61.2500	61.7500	+0.570%	30	586	+84.113%
2026-02-02	56.5000	61.4000	56.5000	61.4000	+10.591%	17	572	+85.163%
2026-01-30	55.0000	55.5200	55.0000	55.5200	+2.530%	96	568	+104.773%
2026-01-29	52.5000	54.4000	52.5000	54.1500	+3.498%	8	473	+109.954%
2026-01-28	53.6000	53.6000	52.3200	52.3200	-4.821%	11	476	+117.297%
2026-01-27	55.2500	55.8000	54.9700	54.9700	+5.206%	100	486	+106.822%
2026-01-26	51.1000	52.2800	50.9600	52.2500	+9.677%	39	390	+117.589%
2026-01-23	46.9000	47.6400	46.9000	47.6400	-0.168%	2	358	+138.644%
2026-01-22	47.5800	48.7100	47.2900	47.7200	+0.888%	18	358	+138.244%
2026-01-21	47.1700	47.3000	47.0000	47.3000	+4.369%	14	341	+140.359%
2026-01-20	49.4000	49.4000	44.7000	45.3200	-12.119%	47	327	+150.861%
2026-01-16	52.1000	52.1000	51.0000	51.5700	-3.064%	14	294	+120.458%
2026-01-15	54.8000	54.8000	53.2000	53.2000	-3.185%	5	294	+113.703%
2026-01-14	53.4500	54.9500	52.8000	54.9500	+1.477%	5	293	+106.897%
2026-01-13	54.6500	54.6500	52.8300	54.1500	-1.456%	9	295	+109.954%
2026-01-12	54.4400	56.9500	53.4000	54.9500	+0.826%	41	289	+106.897%
2026-01-09	54.4600	54.9900	52.2400	54.5000	+1.376%	179	250	+108.606%
2026-01-08	53.3500	53.7600	52.0700	53.7600	0.000%	79	75	+111.477%