Dark

AAPL20281215C290
AAPL Dec 15 2028 290.00 Call (AAPL281215C00290000)
option OPRA

EOD

Sep 25, 2026

100.92+2.770%(+2.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	100.8000	100.9200	100.8000	100.9200	+2.770%	6	1,901	0.000%
2026-09-24	98.2000	98.2000	98.2000	98.2000	-0.456%	8	1,900	+2.770%
2026-09-23	97.7100	98.6500	97.7100	98.6500	-3.709%	25	1,908	+2.301%
2026-09-22	103.4000	103.4000	101.0500	102.4500	+3.058%	53	1,916	-1.493%
2026-09-21	99.0000	99.9100	98.3000	99.4100	+1.439%	120	1,916	+1.519%
2026-09-18	98.0000	98.0000	98.0000	98.0000	+2.403%	1	1,924	+2.980%
2026-09-17	95.7000	95.7000	95.7000	95.7000	-1.340%	1	1,924	+5.455%
2026-09-16	97.0000	97.0000	95.6500	97.0000	+3.191%	65	1,925	+4.041%
2026-09-15	93.8900	94.0000	93.3000	94.0000	-3.738%	8	1,924	+7.362%
2026-09-14	96.0000	97.6500	95.8500	97.6500	+1.719%	6	1,925	+3.349%
2026-09-11	97.0000	98.2500	95.4500	96.0000	+6.667%	19	1,928	+5.125%
2026-09-10	86.0000	90.0000	85.7900	90.0000	+8.827%	40	1,930	+12.133%
2026-09-09	82.4700	84.2000	78.1100	82.7000	+1.722%	22	1,929	+22.031%
2026-09-08	82.6200	82.6200	81.3000	81.3000	-5.300%	45	1,928	+24.133%
2026-09-04	86.0000	86.0000	84.0500	85.8500	-4.164%	9	1,926	+17.554%
2026-09-02	89.5800	89.5800	89.5800	89.5800	+0.011%	1	1,926	+12.659%
2026-09-01	87.0000	91.3500	87.0000	89.5700	+4.224%	9	1,927	+12.672%
2026-08-28	85.9500	85.9500	85.9300	85.9400	+5.125%	8	1,928	+17.431%
2026-08-27	80.6700	81.7500	80.6700	81.7500	-0.305%	5	1,929	+23.450%
2026-08-26	80.0000	82.0500	80.0000	82.0000	+1.927%	21	1,932	+23.073%
2026-08-25	80.4500	80.4500	80.4500	80.4500	-0.495%	1	1,944	+25.444%
2026-08-24	79.8700	80.8500	79.8700	80.8500	+1.100%	2	1,943	+24.824%
2026-08-21	78.0000	79.9700	78.0000	79.9700	-2.058%	7	1,943	+26.197%
2026-08-20	85.5500	85.5500	81.2500	81.6500	-2.798%	26	1,941	+23.601%
2026-08-19	80.0000	84.5000	80.0000	84.0000	+7.348%	11	1,935	+20.143%
2026-08-18	78.0800	79.2800	76.8000	78.2500	+4.473%	64	1,936	+28.971%
2026-08-17	73.7500	74.9000	72.5300	74.9000	+0.808%	15	1,936	+34.740%
2026-08-14	75.0000	75.2000	74.1000	74.3000	+0.541%	9	1,935	+35.828%
2026-08-13	72.8300	73.9000	72.8300	73.9000	+2.568%	3	1,932	+36.563%
2026-08-12	72.3200	72.3200	71.2500	72.0500	-3.315%	6	1,933	+40.069%
2026-08-11	74.4800	74.5200	74.4800	74.5200	-2.715%	2	1,932	+35.427%
2026-08-10	76.8500	77.7500	76.1000	76.6000	-5.514%	8	1,931	+31.749%
2026-08-07	82.0000	82.0000	81.0700	81.0700	-1.134%	5	1,929	+24.485%
2026-08-06	84.4100	84.4100	79.7500	82.0000	+1.611%	8	1,929	+23.073%
2026-08-05	78.2500	80.7000	78.2500	80.7000	+1.255%	309	1,930	+25.056%
2026-08-04	74.5300	80.0000	74.5300	79.7000	+5.354%	8	2,044	+26.625%
2026-08-03	78.0000	78.0000	74.5000	75.6500	-4.301%	318	2,040	+33.404%
2026-07-31	76.6700	79.0500	73.0000	79.0500	-19.337%	79	1,731	+27.666%
2026-07-30	97.8000	98.0200	96.6500	98.0000	-7.547%	11	1,722	+2.980%
2026-07-29	106.5500	106.9100	104.5000	106.0000	+2.070%	33	1,722	-4.792%
2026-07-28	103.5500	104.5200	103.5500	103.8500	+2.822%	3	1,712	-2.821%
2026-07-27	102.7300	102.7300	101.0000	101.0000	+3.051%	3	1,710	-0.079%
2026-07-24	96.8500	98.3200	96.8500	98.0100	+8.719%	3	1,704	+2.969%
2026-07-23	88.8000	90.1500	88.5000	90.1500	-2.223%	5	1,704	+11.947%
2026-07-22	93.5700	93.5700	91.6500	92.2000	-2.050%	6	1,704	+9.458%
2026-07-21	92.0500	94.5900	92.0500	94.1300	+2.315%	17	1,703	+7.213%
2026-07-20	93.7500	93.8000	91.7000	92.0000	-6.266%	6	1,701	+9.696%
2026-07-17	97.3400	98.2000	96.5000	98.1500	+0.874%	16	1,700	+2.822%
2026-07-16	95.6000	97.3000	95.6000	97.3000	+3.181%	3	1,700	+3.720%
2026-07-15	90.0000	94.3000	90.0000	94.3000	+12.799%	21	1,700	+7.020%
2026-07-14	82.5800	83.6000	82.5800	83.6000	-2.610%	10	1,699	+20.718%
2026-07-13	89.5700	89.6100	85.8400	85.8400	+1.322%	15	1,699	+17.568%
2026-07-10	83.4000	84.7500	83.4000	84.7200	+1.207%	5	1,693	+19.122%
2026-07-09	83.5800	83.7100	83.5800	83.7100	+0.916%	2	1,692	+20.559%
2026-07-08	79.9500	83.2800	79.3000	82.9500	+1.468%	15	1,693	+21.664%
2026-07-07	82.6300	82.7000	81.7500	81.7500	-0.487%	40	1,699	+23.450%
2026-07-06	80.0200	82.1500	80.0200	82.1500	+4.450%	25	1,670	+22.848%
2026-07-02	70.0000	78.6500	70.0000	78.6500	+16.174%	25	1,675	+28.315%
2026-07-01	67.1000	68.3200	65.9200	67.7000	+7.888%	13	1,675	+49.069%
2026-06-30	59.3800	64.4500	59.3800	62.7500	+3.719%	27	1,673	+60.829%
2026-06-29	64.0000	64.0000	58.5000	60.5000	-1.063%	15	1,665	+66.810%
2026-06-26	57.1500	61.1500	55.0000	61.1500	+8.249%	37	1,657	+65.037%
2026-06-25	57.9800	58.5700	55.0000	56.4900	-18.332%	246	1,653	+78.651%
2026-06-24	68.8800	69.1700	68.8800	69.1700	-0.188%	2	1,538	+45.901%
2026-06-23	71.9300	73.0000	68.8300	69.3000	-2.270%	17	1,539	+45.628%
2026-06-22	72.8800	72.8800	70.9100	70.9100	+0.396%	4	1,537	+42.321%
2026-06-18	72.8300	72.8300	70.6300	70.6300	+1.480%	7	1,529	+42.885%
2026-06-17	72.7500	72.7500	69.6000	69.6000	-2.657%	10	1,529	+45.000%
2026-06-16	69.7200	71.7000	69.7200	71.5000	+2.304%	25	1,524	+41.147%
2026-06-15	69.5900	70.9000	69.4500	69.8900	+5.415%	8	1,533	+44.398%
2026-06-12	70.0000	70.0000	66.2500	66.3000	-4.946%	41	1,533	+52.217%
2026-06-11	66.4900	70.1300	66.3800	69.7500	+2.800%	14	1,525	+44.688%
2026-06-10	66.5000	70.4500	65.0000	67.8500	+1.466%	59	1,525	+48.740%
2026-06-09	71.0000	71.0000	65.0000	66.8700	-10.458%	367	1,494	+50.920%
2026-06-08	81.2500	83.8500	74.6800	74.6800	-3.327%	78	1,276	+35.137%
2026-06-05	82.4500	83.1300	77.2500	77.2500	-2.116%	8	1,273	+30.641%
2026-06-04	80.0000	81.2000	78.9200	78.9200	-0.917%	23	1,272	+27.876%
2026-06-03	84.4800	84.4800	79.3900	79.6500	-2.054%	28	1,265	+26.704%
2026-06-02	80.4300	81.3200	80.4300	81.3200	+4.888%	6	1,251	+24.102%
2026-06-01	79.3800	79.3800	76.9700	77.5300	-2.367%	15	1,245	+30.169%
2026-05-29	82.4400	82.4400	79.4100	79.4100	-0.113%	57	1,244	+27.087%
2026-05-28	80.0000	80.0000	79.0000	79.5000	-0.176%	11	1,248	+26.943%
2026-05-27	80.1300	80.1300	79.2000	79.6400	+2.934%	3	1,246	+26.720%
2026-05-26	79.7900	80.7000	77.3700	77.3700	-3.106%	15	1,245	+30.438%
2026-05-22	78.9000	80.2800	78.0000	79.8500	+5.066%	22	1,229	+26.387%
2026-05-21	73.8500	76.2500	73.8500	76.0000	+3.401%	213	1,347	+32.789%
2026-05-20	73.6400	73.6400	73.5000	73.5000	+4.005%	2	1,347	+37.306%
2026-05-19	70.0000	70.6700	70.0000	70.6700	+1.654%	54	1,351	+42.805%
2026-05-18	69.6600	69.7600	69.5200	69.5200	-3.925%	19	1,351	+45.167%
2026-05-15	72.6900	74.6000	72.3600	72.3600	+1.203%	54	1,351	+39.469%
2026-05-14	71.2000	71.5000	71.2000	71.5000	-1.161%	22	1,357	+41.147%
2026-05-13	68.1400	73.0300	68.1400	72.3400	+4.704%	31	1,305	+39.508%
2026-05-12	68.2000	69.0900	67.7500	69.0900	+2.431%	92	1,305	+46.070%
2026-05-11	67.0500	67.4500	65.4700	67.4500	+0.432%	29	1,305	+49.622%
2026-05-08	67.9000	67.9800	66.2700	67.1600	+6.417%	28	1,300	+50.268%
2026-05-07	65.2500	66.4600	62.9200	63.1100	-2.307%	62	1,295	+59.911%
2026-05-06	62.7000	64.6000	61.8900	64.6000	+5.642%	58	1,304	+56.223%
2026-05-05	57.7500	61.3000	57.7500	61.1500	+8.384%	39	1,321	+65.037%
2026-05-04	56.4100	56.8000	54.2500	56.4200	-3.075%	30	1,289	+78.873%
2026-05-01	60.0000	62.0900	56.3600	58.2100	+8.298%	84	1,236	+73.372%
2026-04-30	52.3200	55.0000	52.3200	53.7500	+2.674%	46	1,236	+87.758%
2026-04-29	50.1700	53.3500	50.1700	52.3500	-0.134%	71	1,229	+92.779%
2026-04-28	51.6000	54.6500	51.6000	52.4200	+3.047%	58	1,230	+92.522%
2026-04-27	50.2000	50.8700	50.0000	50.8700	-4.916%	17	1,232	+98.388%
2026-04-24	51.5000	53.5000	51.5000	53.5000	-2.621%	26	1,222	+88.636%
2026-04-23	54.8100	55.7000	54.6500	54.9400	-0.741%	18	1,214	+83.691%
2026-04-22	55.4500	55.4500	54.0000	55.3500	+7.790%	151	1,214	+82.331%
2026-04-21	54.1500	54.1500	49.8200	51.3500	-4.696%	152	1,236	+96.534%
2026-04-20	53.6500	54.9000	53.6500	53.8800	+1.853%	47	1,236	+87.305%
2026-04-17	54.0000	54.0000	52.6500	52.9000	+7.194%	54	1,195	+90.775%
2026-04-16	49.6500	49.6500	49.0800	49.3500	-1.986%	12	1,202	+104.498%
2026-04-15	47.5400	50.4500	47.4800	50.3500	+9.576%	4	1,195	+100.437%
2026-04-14	46.5500	46.5500	45.2000	45.9500	+0.834%	33	1,195	+119.630%
2026-04-13	45.5700	45.5700	45.5700	45.5700	-2.939%	1	1,199	+121.461%
2026-04-09	45.5000	47.1000	45.5000	46.9500	+0.968%	12	1,198	+114.952%
2026-04-08	46.2200	46.5000	46.2200	46.5000	+5.730%	10	1,191	+117.032%
2026-04-07	42.2300	43.9800	39.5000	43.9800	-5.501%	106	1,186	+129.468%
2026-04-06	47.2200	48.3100	46.3200	46.5400	+4.443%	35	1,159	+116.846%
2026-04-01	44.4800	44.5600	44.1400	44.5600	+0.860%	37	1,185	+126.481%
2026-03-31	41.2000	44.1800	40.6500	44.1800	+9.655%	111	1,222	+128.429%
2026-03-30	40.7100	40.7100	40.0500	40.2900	-3.219%	24	1,118	+150.484%
2026-03-27	41.7100	41.7100	41.5000	41.6300	-4.671%	14	1,109	+142.421%
2026-03-25	42.9000	43.6700	42.8200	43.6700	+2.995%	293	1,103	+131.097%
2026-03-23	41.9700	42.4000	41.9700	42.4000	+1.899%	8	859	+138.019%
2026-03-20	41.4900	41.6100	41.4900	41.6100	+1.118%	8	855	+142.538%
2026-03-19	41.0000	41.1500	41.0000	41.1500	-0.363%	12	862	+145.249%
2026-03-18	42.9000	42.9000	41.3000	41.3000	-5.449%	221	862	+144.358%
2026-03-17	43.7800	43.7800	43.6800	43.6800	+1.937%	88	658	+131.044%
2026-03-16	43.0000	43.2000	42.7500	42.8500	+0.469%	37	570	+135.519%
2026-03-13	44.0000	44.0000	42.6500	42.6500	-5.891%	44	580	+136.624%
2026-03-12	44.9200	45.3200	44.9200	45.3200	-5.248%	3	557	+122.683%
2026-03-11	47.8300	47.8300	47.8300	47.8300	+0.695%	1	556	+110.997%
2026-03-10	47.6000	47.6000	47.5000	47.5000	+1.323%	2	554	+112.463%
2026-03-09	45.8700	46.8800	45.3700	46.8800	+3.970%	37	553	+115.273%
2026-03-06	45.5200	45.5200	45.0900	45.0900	-4.064%	6	550	+123.819%
2026-03-05	47.0000	47.0000	47.0000	47.0000	-3.093%	1	546	+114.723%
2026-03-04	48.9800	48.9800	48.5000	48.5000	-1.121%	13	546	+108.082%
2026-03-03	46.8700	49.0500	46.8700	49.0500	+0.409%	10	549	+105.749%
2026-03-02	48.8500	48.8500	48.8500	48.8500	-1.413%	1	542	+106.592%
2026-02-27	51.9500	51.9500	49.5500	49.5500	-8.647%	11	542	+103.673%
2026-02-25	51.3500	54.2400	51.3500	54.2400	-1.561%	2	533	+86.062%
2026-02-24	53.4000	55.1000	53.4000	55.1000	+7.303%	17	533	+83.158%
2026-02-23	50.2200	51.3500	49.8800	51.3500	+5.876%	26	549	+96.534%
2026-02-20	48.8000	48.8000	48.5000	48.5000	+4.189%	2	537	+108.082%
2026-02-19	47.1500	47.3500	46.5500	46.5500	-4.119%	7	538	+116.799%
2026-02-18	49.4500	49.4500	48.5500	48.5500	+5.750%	3	533	+107.868%
2026-02-17	45.0000	45.9200	45.0000	45.9100	+3.401%	9	531	+119.821%
2026-02-13	45.6500	46.0200	44.4000	44.4000	-6.408%	154	536	+127.297%
2026-02-12	52.7800	52.7800	47.3800	47.4400	-15.134%	32	536	+112.732%
2026-02-11	57.7900	58.3000	55.9000	55.9000	+3.788%	33	513	+80.537%
2026-02-10	54.2700	54.2700	53.7400	53.8600	+0.074%	7	510	+87.375%
2026-02-09	53.8000	53.9500	52.8700	53.8200	-4.945%	83	503	+87.514%
2026-02-06	58.3500	58.3500	56.4700	56.6200	-0.141%	15	435	+78.241%
2026-02-05	57.0000	57.0000	54.6000	56.7000	-0.439%	36	424	+77.989%
2026-02-04	55.7700	58.0600	55.6500	56.9500	+8.065%	75	414	+77.208%
2026-02-03	51.8200	52.7300	51.8200	52.7000	+5.527%	77	371	+91.499%
2026-02-02	48.5000	49.9400	48.4800	49.9400	+8.400%	92	297	+102.082%
2026-01-30	44.0500	46.0700	42.8300	46.0700	+1.565%	15	296	+119.058%
2026-01-29	44.7000	45.3600	43.7100	45.3600	-1.818%	37	296	+122.487%
2026-01-27	46.4200	46.4200	46.1700	46.2000	+5.939%	5	296	+118.442%
2026-01-26	42.4100	43.6100	42.4100	43.6100	+9.161%	51	295	+131.415%
2026-01-22	40.0400	40.7800	39.9500	39.9500	+0.125%	203	249	+152.616%
2026-01-21	38.7000	39.9000	37.8200	39.9000	+6.827%	222	450	+152.932%
2026-01-20	42.1000	42.1000	37.3500	37.3500	-14.138%	479	470	+170.201%
2026-01-16	44.5500	44.5500	42.7500	43.5000	-2.005%	34	80	+132.000%
2026-01-15	45.7000	46.0000	44.3900	44.3900	-0.247%	7	80	+127.349%
2026-01-14	45.8700	45.8700	44.2100	44.5000	-1.961%	4	76	+126.787%
2026-01-13	46.0000	46.1000	45.2700	45.3900	-1.283%	79	75	+122.340%
2026-01-12	45.3900	46.5200	45.3900	45.9800	+1.838%	13	27	+119.487%
2026-01-09	45.2000	45.2000	45.0100	45.1500	+2.265%	4	16	+123.522%
2026-01-08	44.5200	44.6000	43.1700	44.1500	0.000%	15	12	+128.584%