Dark

AAPL20281215C280
AAPL Dec 15 2028 280.00 Call (AAPL281215C00280000)
option OPRA

EOD

Sep 25, 2026

107.10+2.567%(+2.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	107.1000	107.1000	107.1000	107.1000	+2.567%	1	2,095	0.000%
2026-09-23	104.5800	104.5800	104.4200	104.4200	-3.911%	10	2,096	+2.567%
2026-09-22	107.4000	109.6800	107.4000	108.6700	+2.907%	42	2,104	-1.445%
2026-09-21	104.4900	105.6000	104.4900	105.6000	+1.636%	37	2,095	+1.420%
2026-09-18	104.8200	104.8200	103.9000	103.9000	+2.264%	6	2,129	+3.080%
2026-09-17	101.6000	101.6000	101.6000	101.6000	0.000%	1	2,129	+5.413%
2026-09-16	104.0000	104.0000	101.4800	101.6000	-0.049%	10	2,129	+5.413%
2026-09-15	99.3600	101.6500	99.3600	101.6500	-1.215%	70	2,130	+5.362%
2026-09-14	103.5600	103.6500	101.8500	102.9000	-0.676%	9	2,179	+4.082%
2026-09-11	100.9500	105.1200	100.2500	103.6000	+7.917%	30	2,178	+3.378%
2026-09-10	92.0000	96.6900	91.2000	96.0000	+9.402%	9	2,184	+11.563%
2026-09-09	87.0000	87.7500	85.1000	87.7500	-0.420%	6	2,184	+22.051%
2026-09-08	88.6300	88.6300	87.4700	88.1200	-4.838%	34	2,183	+21.539%
2026-09-04	95.3500	95.3500	90.3000	92.6000	-4.830%	5	2,161	+15.659%
2026-09-03	95.8000	98.9000	95.8000	97.3000	+0.725%	15	2,161	+10.072%
2026-09-02	96.6000	96.6000	96.6000	96.6000	-0.207%	1	2,162	+10.870%
2026-09-01	95.5500	96.8000	95.0000	96.8000	+11.908%	16	2,161	+10.640%
2026-08-31	90.4500	90.4500	86.5000	86.5000	-5.433%	4	2,157	+23.815%
2026-08-28	92.2800	93.0000	91.4700	91.4700	+6.770%	19	2,155	+17.088%
2026-08-27	85.6700	85.6700	85.6700	85.6700	-0.672%	2	2,152	+25.015%
2026-08-26	85.7500	86.2500	85.7500	86.2500	+4.116%	2	2,152	+24.174%
2026-08-25	82.8400	82.8400	82.8400	82.8400	-2.724%	10	2,151	+29.285%
2026-08-24	86.6100	86.6100	85.1600	85.1600	+2.294%	11	2,151	+25.763%
2026-08-21	82.9000	83.2500	82.9000	83.2500	-5.826%	11	2,151	+28.649%
2026-08-20	91.3000	93.2000	88.4000	88.4000	-2.320%	7	2,151	+21.154%
2026-08-19	86.0000	90.5000	86.0000	90.5000	+7.520%	15	2,148	+18.343%
2026-08-18	82.0000	84.8000	81.7000	84.1700	+6.666%	19	2,147	+27.242%
2026-08-17	80.8000	80.8000	78.1200	78.9100	-1.177%	13	2,143	+35.724%
2026-08-14	81.0000	81.3000	79.2000	79.8500	+1.178%	6	2,143	+34.126%
2026-08-13	78.3800	80.0000	78.2200	78.9200	+1.780%	12	2,139	+35.707%
2026-08-12	77.5000	77.9300	76.4400	77.5400	-4.975%	10	2,136	+38.122%
2026-08-11	81.6300	81.6300	81.6000	81.6000	-0.366%	6	2,141	+31.250%
2026-08-10	82.4500	82.5000	81.0000	81.9000	-6.282%	42	2,141	+30.769%
2026-08-07	87.0000	87.3900	87.0000	87.3900	+0.080%	3	2,134	+22.554%
2026-08-06	88.9800	89.4200	86.5200	87.3200	+1.938%	318	2,134	+22.652%
2026-08-05	84.8500	85.6800	84.8500	85.6600	+0.623%	304	2,256	+25.029%
2026-08-04	82.5000	85.1300	82.4500	85.1300	+3.288%	18	2,114	+25.808%
2026-08-03	84.0500	84.0500	80.6100	82.4200	-3.035%	167	2,111	+29.944%
2026-07-31	85.0000	85.0000	77.0000	85.0000	-18.410%	61	2,117	+26.000%
2026-07-30	104.0000	104.1800	102.0000	104.1800	-9.211%	4	2,092	+2.803%
2026-07-29	111.1900	114.7500	110.7200	114.7500	+4.006%	29	2,093	-6.667%
2026-07-28	110.0000	110.3300	109.8500	110.3300	+2.518%	12	2,093	-2.928%
2026-07-27	107.2900	109.8200	107.2900	107.6200	+2.593%	49	2,089	-0.483%
2026-07-24	101.0000	105.2600	101.0000	104.9000	+9.958%	33	2,071	+2.097%
2026-07-23	95.4500	95.4500	95.4000	95.4000	-2.154%	3	2,071	+12.264%
2026-07-22	97.5000	97.5000	97.5000	97.5000	-2.743%	6	2,073	+9.846%
2026-07-21	97.9000	100.5500	97.9000	100.2500	-0.802%	186	2,074	+6.833%
2026-07-20	99.7000	101.3300	97.4500	101.0600	-3.798%	100	2,111	+5.977%
2026-07-17	104.2800	105.0500	101.6900	105.0500	+0.048%	19	2,151	+1.951%
2026-07-16	101.8500	105.0000	101.1500	105.0000	+5.422%	89	2,149	+2.000%
2026-07-15	96.5000	100.0000	96.5000	99.6000	+11.099%	171	2,110	+7.530%
2026-07-14	88.0000	89.6500	88.0000	89.6500	-1.103%	51	2,033	+19.465%
2026-07-13	95.4700	95.6100	90.6500	90.6500	-0.385%	16	2,083	+18.147%
2026-07-10	88.6000	91.0000	87.7600	91.0000	+0.999%	5	2,092	+17.692%
2026-07-09	86.2200	90.1000	86.2200	90.1000	+2.386%	6	2,089	+18.868%
2026-07-08	84.3000	89.1000	84.3000	88.0000	+0.399%	5	2,088	+21.705%
2026-07-07	87.4500	88.0800	86.8500	87.6500	-0.284%	7	2,088	+22.191%
2026-07-06	85.0000	89.2000	85.0000	87.9000	+5.763%	23	2,088	+21.843%
2026-07-02	75.6500	83.2600	75.6500	83.1100	+13.849%	35	2,098	+28.865%
2026-07-01	72.1000	74.1000	71.5000	73.0000	+7.353%	17	2,098	+46.712%
2026-06-30	66.9100	69.3500	66.9100	68.0000	+6.667%	6	2,095	+57.500%
2026-06-29	67.0000	67.0000	62.9500	63.7500	-4.351%	4	2,096	+68.000%
2026-06-26	60.0000	66.6500	60.0000	66.6500	+12.017%	358	2,097	+60.690%
2026-06-25	66.5000	66.5000	59.5000	59.5000	-19.595%	295	1,808	+80.000%
2026-06-24	75.3500	76.4200	74.0000	74.0000	-4.516%	18	1,695	+44.730%
2026-06-23	78.0500	78.0500	77.5000	77.5000	-3.125%	3	1,684	+38.194%
2026-06-22	80.0000	80.0000	80.0000	80.0000	+5.263%	3	1,683	+33.875%
2026-06-18	75.1000	79.0000	75.1000	76.0000	+2.703%	43	1,723	+40.921%
2026-06-17	75.6900	75.6900	74.0000	74.0000	-3.570%	4	1,723	+44.730%
2026-06-16	74.5100	77.8000	74.5100	76.7400	+4.054%	22	1,722	+39.562%
2026-06-15	73.5500	75.9700	73.5500	73.7500	+3.364%	99	1,723	+45.220%
2026-06-12	71.7600	72.8500	71.1600	71.3500	-4.446%	47	1,696	+50.105%
2026-06-11	72.0200	75.2200	72.0200	74.6700	+2.922%	11	1,672	+43.431%
2026-06-10	71.5100	73.1900	70.0300	72.5500	+1.045%	63	1,671	+47.622%
2026-06-09	76.3900	77.4700	69.9300	71.8000	-9.686%	90	1,648	+49.164%
2026-06-08	87.4300	89.5800	79.5000	79.5000	-3.927%	62	1,629	+34.717%
2026-06-05	89.2000	89.2000	82.7500	82.7500	-2.071%	5	1,613	+29.426%
2026-06-04	86.4200	86.7800	84.5000	84.5000	-0.506%	16	1,615	+26.746%
2026-06-03	88.1500	92.5000	84.8700	84.9300	-3.543%	79	1,626	+26.104%
2026-06-02	86.0000	88.0500	82.9500	88.0500	+6.883%	14	1,634	+21.635%
2026-06-01	82.1800	82.5200	81.5000	82.3800	-2.739%	48	1,635	+30.007%
2026-05-29	87.2500	87.2500	84.3200	84.7000	-0.970%	7	1,601	+26.446%
2026-05-28	84.7900	85.5300	84.7900	85.5300	+1.243%	43	1,600	+25.219%
2026-05-27	86.7200	86.7200	84.4800	84.4800	+0.884%	18	1,584	+26.776%
2026-05-26	85.3000	85.8500	83.7400	83.7400	-1.250%	34	1,586	+27.896%
2026-05-22	85.1000	85.9000	84.2800	84.8000	+4.241%	50	1,610	+26.297%
2026-05-21	77.8400	81.3500	77.8400	81.3500	+3.869%	23	1,610	+31.653%
2026-05-20	78.5000	78.5000	77.2500	78.3200	+3.093%	27	1,610	+36.747%
2026-05-19	77.8000	77.8000	75.6400	75.9700	-0.302%	9	1,631	+40.977%
2026-05-18	76.2000	76.2000	76.2000	76.2000	-4.679%	1	1,631	+40.551%
2026-05-15	78.9900	80.0700	78.9900	79.9400	+4.089%	12	1,631	+33.975%
2026-05-14	77.0000	77.0000	76.1000	76.8000	-2.016%	3	1,629	+39.453%
2026-05-13	73.5200	78.6700	73.5200	78.3800	+6.422%	5	1,625	+36.642%
2026-05-12	73.9700	73.9700	73.1000	73.6500	+1.168%	54	1,625	+45.418%
2026-05-11	71.7800	72.8000	71.5200	72.8000	+0.179%	10	1,625	+47.115%
2026-05-08	72.5000	73.2500	70.5000	72.6700	+6.742%	34	1,624	+47.379%
2026-05-07	69.8600	71.8500	68.0600	68.0800	0.000%	50	1,611	+57.315%
2026-05-06	65.9500	68.3500	65.0000	68.0800	+1.612%	18	1,608	+57.315%
2026-05-05	63.0000	67.0000	62.5000	67.0000	+7.977%	52	1,605	+59.851%
2026-05-04	63.2500	63.2500	60.5000	62.0500	-1.664%	60	1,599	+72.603%
2026-05-01	62.0000	67.4800	62.0000	63.1000	+10.702%	324	1,540	+69.731%
2026-04-30	57.0500	59.6500	57.0000	57.0000	+0.796%	61	1,540	+87.895%
2026-04-29	54.5700	57.9000	54.5700	56.5500	-1.136%	71	1,518	+89.390%
2026-04-28	58.8800	59.2500	56.3500	57.2000	+3.586%	62	1,513	+87.238%
2026-04-27	56.5500	56.5500	54.4100	55.2200	-4.132%	94	1,510	+93.951%
2026-04-24	57.4000	58.2000	56.5200	57.6000	-3.258%	51	1,491	+85.938%
2026-04-23	60.5500	60.5500	58.5000	59.5400	+0.915%	69	1,463	+79.879%
2026-04-22	56.2700	60.0000	56.2700	59.0000	+6.020%	108	1,436	+81.525%
2026-04-21	59.9000	59.9000	53.3000	55.6500	-5.196%	203	1,428	+92.453%
2026-04-20	58.7700	59.4600	58.4800	58.7000	+2.892%	74	1,428	+82.453%
2026-04-17	55.7000	58.8000	55.7000	57.0500	+6.080%	89	1,457	+87.730%
2026-04-16	54.3300	54.4000	52.4100	53.7800	-1.574%	214	1,402	+99.145%
2026-04-15	50.0000	55.8000	50.0000	54.6400	+9.675%	45	1,410	+96.010%
2026-04-14	50.3800	50.5000	49.6100	49.8200	-0.380%	45	1,384	+114.974%
2026-04-13	49.5700	50.1000	49.4800	50.0100	-2.420%	46	1,372	+114.157%
2026-04-10	51.8800	52.4000	50.2000	51.2500	-0.097%	207	1,354	+108.976%
2026-04-09	48.7700	51.3000	48.7700	51.3000	+1.343%	30	1,220	+108.772%
2026-04-08	50.4600	51.2200	49.4500	50.6200	+6.951%	219	1,214	+111.576%
2026-04-07	45.1400	47.9400	44.6900	47.3300	-8.559%	75	1,167	+126.284%
2026-04-06	51.7600	51.7600	51.7600	51.7600	+6.131%	7	1,168	+106.917%
2026-04-02	47.1500	48.7700	47.0000	48.7700	+0.041%	14	1,160	+119.602%
2026-04-01	48.5200	48.7500	47.8400	48.7500	+1.141%	17	1,160	+119.692%
2026-03-31	45.2000	48.2000	45.2000	48.2000	+9.421%	29	1,144	+122.199%
2026-03-30	44.8900	44.8900	44.0000	44.0500	-3.611%	31	1,132	+143.133%
2026-03-27	47.8500	47.8500	45.4100	45.7000	-5.481%	44	1,119	+134.354%
2026-03-26	47.5100	48.3500	47.5100	48.3500	+1.469%	2	1,082	+121.510%
2026-03-25	46.6000	48.0900	46.6000	47.6500	+0.021%	38	1,081	+124.764%
2026-03-24	45.6700	47.6400	45.6700	47.6400	+3.229%	11	1,067	+124.811%
2026-03-23	47.3500	47.9300	45.7000	46.1500	+1.652%	63	1,066	+132.069%
2026-03-20	45.2000	45.6500	45.2000	45.4000	+0.465%	13	1,060	+135.903%
2026-03-19	45.0000	45.2000	44.9000	45.1900	-0.243%	9	1,058	+136.999%
2026-03-18	46.8500	46.8500	45.2800	45.3000	-4.732%	25	1,054	+136.424%
2026-03-17	48.1300	48.1300	47.5500	47.5500	+0.742%	11	1,050	+125.237%
2026-03-16	46.7500	47.5900	46.7500	47.2000	+0.511%	48	1,041	+126.907%
2026-03-13	49.3500	49.3500	46.8000	46.9600	-5.646%	15	1,062	+128.066%
2026-03-12	50.1600	50.1600	49.1000	49.7700	-5.200%	11	1,052	+115.190%
2026-03-11	51.6500	52.5000	51.6500	52.5000	+1.293%	2	1,051	+104.000%
2026-03-10	49.7500	52.5000	49.7500	51.8300	+0.895%	8	1,051	+106.637%
2026-03-09	50.4900	51.3700	49.3000	51.3700	+3.569%	25	1,053	+108.487%
2026-03-06	49.9500	49.9500	49.2800	49.6000	-3.220%	12	1,033	+115.927%
2026-03-05	51.7500	51.7500	50.1200	51.2500	-1.119%	206	1,030	+108.976%
2026-03-04	52.5000	52.9800	51.8300	51.8300	+1.033%	22	969	+106.637%
2026-03-03	52.9400	52.9400	51.3000	51.3000	-5.316%	30	957	+108.772%
2026-03-02	53.0200	54.1800	53.0200	54.1800	+1.082%	2	963	+97.674%
2026-02-27	56.0000	56.0000	53.6000	53.6000	-8.219%	12	963	+99.813%
2026-02-26	60.1500	60.1500	57.4200	58.4000	-1.601%	29	956	+83.390%
2026-02-25	57.9300	59.3500	57.9300	59.3500	+1.888%	6	925	+80.455%
2026-02-24	57.0000	60.0000	57.0000	58.2500	+11.185%	40	925	+83.863%
2026-02-20	50.4500	52.6000	50.4500	52.3900	+2.524%	7	904	+104.428%
2026-02-19	49.5000	51.1000	49.5000	51.1000	-4.522%	2	907	+109.589%
2026-02-18	53.5200	53.5200	53.5200	53.5200	+6.254%	1	906	+100.112%
2026-02-17	49.5900	51.1000	49.3800	50.3700	+4.828%	23	906	+112.627%
2026-02-13	51.1000	51.1000	48.0500	48.0500	-6.518%	131	823	+122.893%
2026-02-12	60.3500	60.3500	51.0500	51.4000	-14.618%	61	823	+108.366%
2026-02-11	59.9400	63.1800	59.0000	60.2000	+1.948%	38	782	+77.907%
2026-02-10	59.0000	60.9500	59.0000	59.0500	-0.756%	6	769	+81.372%
2026-02-09	59.0000	59.9000	57.6000	59.5000	-3.768%	231	766	+80.000%
2026-02-06	61.6000	63.4100	61.6000	61.8300	+3.724%	5	759	+73.217%
2026-02-05	59.6000	61.6500	59.2000	59.6100	-1.373%	57	757	+79.668%
2026-02-04	62.7500	63.0000	60.1900	60.4400	+5.022%	39	685	+77.201%
2026-02-03	56.2000	57.5500	56.2000	57.5500	+0.965%	126	653	+86.099%
2026-02-02	49.8500	57.0000	49.8500	57.0000	+15.502%	56	536	+87.895%
2026-01-30	48.4500	51.0000	45.9500	49.3500	-1.732%	244	490	+117.021%
2026-01-29	48.8500	50.2700	48.7800	50.2200	+3.954%	193	350	+113.262%
2026-01-28	47.6200	48.3100	47.3500	48.3100	-5.182%	4	166	+121.693%
2026-01-27	51.7000	51.7000	50.6400	50.9500	+6.367%	4	163	+110.206%
2026-01-26	45.6200	47.9000	45.6200	47.9000	+15.981%	6	160	+123.591%
2026-01-23	41.8000	41.8000	41.3000	41.3000	-5.622%	17	158	+159.322%
2026-01-22	43.9600	44.5100	43.7600	43.7600	+0.946%	7	151	+144.744%
2026-01-21	42.7000	43.3500	41.5400	43.3500	+5.449%	36	147	+147.059%
2026-01-20	46.6900	46.6900	41.1100	41.1100	-14.086%	29	112	+160.521%
2026-01-16	47.8300	49.3000	47.3000	47.8500	-2.526%	13	93	+123.824%
2026-01-15	49.0900	49.0900	49.0900	49.0900	+0.286%	2	93	+118.171%
2026-01-14	49.1200	50.3400	47.7900	48.9500	-4.207%	35	91	+118.795%
2026-01-13	49.5400	51.1000	49.4500	51.1000	+1.308%	19	83	+109.589%
2026-01-12	50.0000	50.7500	49.7300	50.4400	+2.792%	70	76	+112.331%
2026-01-09	49.8500	49.8500	48.7700	49.0700	-0.567%	11	7	+118.260%
2026-01-08	48.1400	49.3500	48.1400	49.3500	0.000%	3	3	+117.021%