Dark

AAPL20281215C300
AAPL Dec 15 2028 300.00 Call (AAPL281215C00300000)
option OPRA

EOD

Sep 25, 2026

95.15+2.400%(+2.23)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	93.3500	95.1500	90.8700	95.1500	+2.400%	55	3,767	0.000%
2026-09-24	92.8000	93.8500	92.0000	92.9200	+0.595%	34	3,775	+2.400%
2026-09-23	94.9700	94.9700	92.2500	92.3700	-3.125%	5	3,804	+3.010%
2026-09-22	96.6300	98.3000	94.9500	95.3500	+1.761%	73	3,806	-0.210%
2026-09-21	90.8000	93.7000	89.5000	93.7000	+1.682%	67	3,823	+1.547%
2026-09-18	93.3400	93.3400	90.9200	92.1500	-0.871%	32	3,860	+3.256%
2026-09-17	90.5000	93.0100	89.0000	92.9600	+3.289%	14	3,871	+2.356%
2026-09-16	91.2500	91.2500	89.3000	90.0000	+2.273%	18	3,870	+5.722%
2026-09-15	87.2300	88.1000	87.2300	88.0000	-3.825%	4	3,872	+8.125%
2026-09-14	90.0500	91.8800	89.8000	91.5000	+1.105%	42	3,873	+3.989%
2026-09-11	88.0000	93.2500	88.0000	90.5000	+5.786%	70	3,878	+5.138%
2026-09-10	78.5500	85.5500	78.0000	85.5500	+12.123%	53	3,889	+11.222%
2026-09-09	76.9600	78.5000	72.9000	76.3000	-0.586%	123	3,892	+24.705%
2026-09-08	77.6000	77.6000	76.0000	76.7500	-4.658%	269	3,847	+23.974%
2026-09-04	83.9000	83.9000	79.4400	80.5000	-6.068%	44	3,669	+18.199%
2026-09-03	84.7800	87.7000	84.4300	85.7000	+1.842%	39	3,669	+11.027%
2026-09-02	84.0000	85.0000	83.2500	84.1500	+0.718%	40	3,646	+13.072%
2026-09-01	76.3500	85.1500	76.3500	83.5500	+6.978%	69	3,661	+13.884%
2026-08-31	77.5000	78.1000	76.0100	78.1000	-3.102%	26	3,685	+21.831%
2026-08-28	78.0000	82.2500	77.5500	80.6000	+6.543%	32	3,673	+18.052%
2026-08-27	73.5000	76.8000	73.2500	75.6500	-0.591%	23	3,693	+25.777%
2026-08-26	74.7500	77.1200	74.4300	76.1000	+4.994%	46	3,689	+25.033%
2026-08-25	73.9500	73.9500	72.0500	72.4800	-2.581%	133	3,685	+31.278%
2026-08-24	74.0000	75.8000	74.0000	74.4000	+0.541%	30	3,626	+27.890%
2026-08-21	72.5000	74.6000	72.0000	74.0000	-2.375%	26	3,623	+28.581%
2026-08-20	81.0000	81.0000	75.8000	75.8000	-3.685%	39	3,617	+25.528%
2026-08-19	73.2500	80.1600	73.2500	78.7000	+7.912%	50	3,629	+20.902%
2026-08-18	71.0500	74.4000	71.0500	72.9300	+4.800%	204	3,644	+30.468%
2026-08-17	69.5500	70.0500	67.9600	69.5900	+0.014%	43	3,777	+36.729%
2026-08-14	70.0000	70.1500	69.0000	69.5800	+1.134%	85	3,763	+36.749%
2026-08-13	68.0000	69.5000	67.5000	68.8000	+2.687%	42	3,762	+38.299%
2026-08-12	68.3000	68.5000	66.3000	67.0000	-3.165%	223	3,745	+42.015%
2026-08-11	70.5500	71.6000	68.0000	69.1900	-3.903%	51	3,680	+37.520%
2026-08-10	72.3500	72.6000	70.7000	72.0000	-5.821%	398	3,643	+32.153%
2026-08-07	75.1000	77.5000	75.1000	76.4500	-0.714%	29	3,604	+24.460%
2026-08-06	77.8500	79.0000	74.5500	77.0000	+4.336%	27	3,617	+23.571%
2026-08-05	73.3500	75.7100	72.0000	73.8000	-1.271%	168	3,602	+28.930%
2026-08-04	69.0000	74.8000	69.0000	74.7500	+6.694%	192	3,502	+27.291%
2026-08-03	74.0000	74.0000	69.4500	70.0600	-5.324%	469	3,570	+35.812%
2026-07-31	75.8000	75.8000	67.5500	74.0000	-20.430%	1,267	3,587	+28.581%
2026-07-30	91.8900	93.0000	90.3700	93.0000	-5.112%	175	3,278	+2.312%
2026-07-29	99.0000	101.1000	98.0100	98.0100	+0.215%	73	3,278	-2.918%
2026-07-28	96.7500	99.6500	96.7500	97.8000	+1.875%	68	3,280	-2.710%
2026-07-27	96.0000	98.0000	95.9400	96.0000	+3.504%	15	3,234	-0.885%
2026-07-24	88.4700	93.7500	88.4700	92.7500	+10.482%	125	3,233	+2.588%
2026-07-23	84.8900	84.9800	82.8000	83.9500	-3.947%	31	3,297	+13.341%
2026-07-22	88.0000	88.0000	86.6000	87.4000	-1.864%	55	3,299	+8.867%
2026-07-21	86.5500	89.0600	85.9500	89.0600	+1.205%	4	3,293	+6.838%
2026-07-20	89.3000	89.3000	86.0000	88.0000	-5.356%	42	3,293	+8.125%
2026-07-17	93.5000	93.5000	89.7500	92.9800	+0.519%	131	3,286	+2.334%
2026-07-16	88.2000	93.3400	87.5000	92.5000	+5.413%	62	3,231	+2.865%
2026-07-15	84.0000	88.5000	84.0000	87.7500	+11.712%	234	3,236	+8.433%
2026-07-14	77.7500	78.6000	77.0000	78.5500	-2.724%	37	3,275	+21.133%
2026-07-13	81.0000	84.6500	79.5600	80.7500	+1.572%	132	3,267	+17.833%
2026-07-10	77.9700	79.5000	76.5000	79.5000	+0.582%	6	3,263	+19.686%
2026-07-09	75.0000	79.0400	75.0000	79.0400	+1.961%	166	3,266	+20.382%
2026-07-08	75.2500	77.9300	73.4500	77.5200	+1.426%	26	3,214	+22.743%
2026-07-07	78.0000	78.2000	75.6500	76.4300	-0.092%	141	3,211	+24.493%
2026-07-06	72.2300	77.0000	72.2300	76.5000	+6.250%	117	3,178	+24.379%
2026-07-02	65.8000	73.0000	65.8000	72.0000	+13.511%	38	3,182	+32.153%
2026-07-01	62.2000	63.9200	61.7000	63.4300	+5.717%	43	3,182	+50.008%
2026-06-30	55.1500	60.0000	55.1500	60.0000	+8.696%	18	3,180	+58.583%
2026-06-29	57.9500	57.9500	53.7500	55.2000	-3.429%	110	3,175	+72.373%
2026-06-26	52.6900	57.2800	52.0000	57.1600	+12.078%	75	3,120	+66.463%
2026-06-25	59.0000	59.8000	50.1100	51.0000	-17.808%	761	3,108	+86.569%
2026-06-24	64.0000	66.0000	62.0000	62.0500	-1.586%	37	3,031	+53.344%
2026-06-23	65.0200	67.9500	63.0500	63.0500	-4.470%	99	3,010	+50.912%
2026-06-22	69.5000	69.5100	66.0000	66.0000	-0.045%	38	2,934	+44.167%
2026-06-18	64.9800	67.8000	64.8000	66.0300	+2.770%	33	2,936	+44.101%
2026-06-17	67.5000	68.6000	64.0000	64.2500	-3.861%	30	2,936	+48.093%
2026-06-16	64.0000	67.7000	64.0000	66.8300	+3.612%	44	2,944	+42.376%
2026-06-15	64.4000	65.9000	64.0100	64.5000	+5.306%	81	2,942	+47.519%
2026-06-12	62.9200	63.0500	61.0000	61.2500	-5.039%	275	2,925	+55.347%
2026-06-11	62.9000	65.0000	61.6700	64.5000	+3.200%	32	2,899	+47.519%
2026-06-10	61.5500	63.5000	60.4000	62.5000	+2.712%	85	2,890	+52.240%
2026-06-09	68.4500	69.3000	59.8000	60.8500	-12.244%	274	2,851	+56.368%
2026-06-08	78.1000	80.0000	69.1500	69.3400	-6.285%	283	2,932	+37.222%
2026-06-05	77.0000	79.6500	73.9900	73.9900	-2.452%	20	2,914	+28.598%
2026-06-04	74.8000	75.9500	74.5800	75.8500	+1.472%	30	2,906	+25.445%
2026-06-03	78.9000	79.2500	73.7400	74.7500	-3.548%	137	2,915	+27.291%
2026-06-02	73.0000	78.1000	72.9700	77.5000	+6.164%	52	2,865	+22.774%
2026-06-01	73.9400	74.2600	70.6000	73.0000	-2.667%	63	2,869	+30.342%
2026-05-29	76.4800	77.6000	73.6100	75.0000	0.000%	26	2,885	+26.867%
2026-05-28	75.0000	75.6500	72.6600	75.0000	+1.888%	77	2,872	+26.867%
2026-05-27	72.8800	76.5000	72.8800	73.6100	+1.742%	100	2,859	+29.262%
2026-05-26	72.5500	74.8300	72.2600	72.3500	-0.931%	59	2,837	+31.513%
2026-05-22	71.0500	75.3000	71.0500	73.0300	+3.839%	365	2,964	+30.289%
2026-05-21	68.4500	71.1000	66.6500	70.3300	+2.447%	145	2,982	+35.291%
2026-05-20	66.4400	69.0000	66.4400	68.6500	+4.490%	35	2,982	+38.602%
2026-05-19	65.3500	66.1600	64.8300	65.7000	+0.860%	12	2,991	+44.825%
2026-05-18	66.8000	66.9000	64.5000	65.1400	-4.276%	65	2,991	+46.070%
2026-05-15	65.9500	69.8500	65.9500	68.0500	+2.640%	82	2,991	+39.824%
2026-05-14	66.2000	67.8000	65.6700	66.3000	-0.838%	135	2,958	+43.514%
2026-05-13	65.1000	68.0500	64.7100	66.8600	+4.747%	170	2,781	+42.312%
2026-05-12	63.5000	64.5500	61.8000	63.8300	+3.958%	246	2,781	+49.068%
2026-05-11	61.8500	64.0000	61.0000	61.4000	-1.634%	100	2,781	+54.967%
2026-05-08	61.0000	63.5800	61.0000	62.4200	+6.646%	213	2,777	+52.435%
2026-05-07	59.5000	62.0500	57.8800	58.5300	-0.964%	282	2,772	+62.566%
2026-05-06	54.7000	59.1000	54.3900	59.1000	+4.843%	83	2,588	+60.998%
2026-05-05	52.6000	56.6500	52.6000	56.3700	+8.949%	127	2,621	+68.795%
2026-05-04	49.0000	52.0000	49.0000	51.7400	-3.847%	184	2,563	+83.900%
2026-05-01	52.0000	58.0000	52.0000	53.8100	+10.154%	286	2,461	+76.826%
2026-04-30	47.3500	51.0000	47.3500	48.8500	+1.538%	166	2,461	+94.780%
2026-04-29	46.4000	48.5000	46.4000	48.1100	-0.538%	62	2,425	+97.776%
2026-04-28	47.7500	48.9500	47.5000	48.3700	+4.022%	16	2,424	+96.713%
2026-04-27	46.3500	47.3400	45.8500	46.5000	-3.125%	58	2,425	+104.624%
2026-04-24	48.8600	49.5500	48.0000	48.0000	-4.000%	42	2,422	+98.229%
2026-04-23	50.8500	51.9500	48.8100	50.0000	+0.563%	128	2,400	+90.300%
2026-04-22	48.7000	50.7500	47.5000	49.7200	+6.239%	194	2,360	+91.372%
2026-04-21	49.0000	49.1400	45.9500	46.8000	-5.740%	166	2,145	+103.312%
2026-04-20	48.1500	51.0000	48.1500	49.6500	+2.795%	49	2,145	+91.641%
2026-04-17	47.3700	49.6000	47.3700	48.3000	+7.333%	114	2,141	+96.998%
2026-04-16	45.6500	45.6500	44.0000	45.0000	-2.850%	65	2,148	+111.444%
2026-04-15	42.7000	46.3200	42.1500	46.3200	+10.973%	70	2,121	+105.419%
2026-04-14	43.1000	43.1000	41.5000	41.7400	-1.996%	37	2,127	+127.959%
2026-04-13	41.9000	42.5900	41.3500	42.5900	-0.023%	653	2,113	+123.409%
2026-04-10	42.9500	44.2500	42.6000	42.6000	-2.024%	61	1,951	+123.357%
2026-04-09	42.1300	43.4800	42.1300	43.4800	+2.838%	8	1,902	+118.836%
2026-04-08	42.0000	43.0000	41.1500	42.2800	+6.365%	34	1,898	+125.047%
2026-04-07	40.0000	41.8000	36.0000	39.7500	-7.558%	125	1,905	+139.371%
2026-04-06	43.3500	44.7500	42.7400	43.0000	+3.865%	158	1,906	+121.279%
2026-04-02	39.4000	41.4000	39.4000	41.4000	+1.670%	13	1,827	+129.831%
2026-04-01	40.3800	40.7200	40.3800	40.7200	+0.049%	9	1,827	+133.669%
2026-03-31	37.9400	40.7000	37.1500	40.7000	+11.172%	261	1,820	+133.784%
2026-03-30	38.6500	38.6500	36.4200	36.6100	-4.413%	170	1,795	+159.902%
2026-03-27	41.5000	41.5000	37.8500	38.3000	-6.585%	81	1,776	+148.433%
2026-03-26	39.3200	41.8000	39.3200	41.0000	+3.015%	45	1,759	+132.073%
2026-03-25	38.8800	40.1900	38.8600	39.8000	+1.272%	207	1,728	+139.070%
2026-03-24	37.8000	40.1600	37.8000	39.3000	+2.078%	97	1,605	+142.112%
2026-03-23	40.0000	40.0000	37.8000	38.5000	+4.054%	74	1,588	+147.143%
2026-03-20	38.0500	38.0500	36.9000	37.0000	-1.543%	32	1,540	+157.162%
2026-03-19	37.8500	38.8500	37.3500	37.5800	-0.212%	95	1,512	+153.193%
2026-03-18	40.0600	40.0600	37.6600	37.6600	-5.496%	55	1,496	+152.655%
2026-03-17	39.8500	40.0100	39.7000	39.8500	+1.736%	13	1,521	+138.770%
2026-03-16	38.5000	39.6100	38.5000	39.1700	+0.720%	68	1,519	+142.915%
2026-03-13	41.2500	41.5200	38.8400	38.8900	-6.850%	109	1,503	+144.664%
2026-03-12	42.2000	42.2000	40.8000	41.7500	-4.023%	41	1,503	+127.904%
2026-03-11	43.8200	43.8200	43.2500	43.5000	-1.136%	18	1,482	+118.736%
2026-03-10	42.0000	44.0000	41.9900	44.0000	+2.373%	56	1,465	+116.250%
2026-03-09	41.4500	42.9800	40.2500	42.9800	+4.143%	59	1,489	+121.382%
2026-03-06	41.0000	41.7000	40.9500	41.2700	-1.504%	47	1,468	+130.555%
2026-03-05	43.5000	43.7000	41.9000	41.9000	-5.631%	53	1,452	+127.088%
2026-03-04	43.7500	45.0500	43.7500	44.4000	+0.566%	54	1,438	+114.302%
2026-03-03	44.7000	44.7500	42.7000	44.1500	-3.666%	181	1,424	+115.515%
2026-03-02	43.7000	45.8300	43.7000	45.8300	+3.688%	33	1,363	+107.615%
2026-02-27	47.7000	48.0000	44.2000	44.2000	-11.066%	78	1,349	+115.271%
2026-02-26	49.0000	49.7000	48.5000	49.7000	-0.600%	10	1,314	+91.449%
2026-02-25	49.4000	50.6600	49.1500	50.0000	+1.523%	230	1,507	+90.300%
2026-02-24	50.5000	50.5000	49.2500	49.2500	+5.687%	19	1,507	+93.198%
2026-02-23	45.2000	47.4200	45.2000	46.6000	+5.549%	60	1,512	+104.185%
2026-02-20	41.4000	44.1500	41.4000	44.1500	+3.956%	29	1,508	+115.515%
2026-02-19	44.2000	44.2200	42.4700	42.4700	-4.882%	13	1,509	+124.040%
2026-02-18	44.0000	46.0000	44.0000	44.6500	+1.547%	89	1,511	+113.102%
2026-02-17	41.7600	45.8000	41.7600	43.9700	+9.925%	35	1,451	+116.398%
2026-02-13	42.5000	42.5000	40.0000	40.0000	-8.046%	93	1,413	+137.875%
2026-02-12	50.3000	50.3000	42.6600	43.5000	-15.534%	395	1,413	+118.736%
2026-02-11	51.2000	53.7500	51.0000	51.5000	+2.774%	58	1,094	+84.757%
2026-02-10	49.6400	50.1500	49.1500	50.1100	+0.220%	23	1,099	+89.882%
2026-02-09	51.4500	51.4500	48.6900	50.0000	-5.033%	100	1,093	+90.300%
2026-02-06	53.6200	54.1900	51.6400	52.6500	+1.641%	87	1,014	+80.722%
2026-02-05	54.2700	54.2700	50.5000	51.8000	+0.465%	15	1,001	+83.687%
2026-02-04	52.0000	53.1000	50.4700	51.5600	+7.327%	51	995	+84.542%
2026-02-03	46.5000	49.0400	46.5000	48.0400	+1.522%	62	958	+98.064%
2026-02-02	42.4400	47.3200	41.7500	47.3200	+13.341%	349	932	+101.078%
2026-01-30	38.8000	43.0000	38.3000	41.7500	-0.595%	433	969	+127.904%
2026-01-29	41.1300	42.1000	40.1000	42.0000	+4.141%	62	955	+126.548%
2026-01-28	41.4000	41.4000	39.6500	40.3300	-4.295%	92	926	+135.929%
2026-01-27	42.2000	43.6100	42.0400	42.1400	+5.747%	64	914	+125.795%
2026-01-26	37.0500	40.1400	37.0500	39.8500	+10.694%	99	925	+138.770%
2026-01-23	34.1500	36.0000	34.0000	36.0000	+1.095%	29	908	+164.306%
2026-01-22	36.3900	37.2000	35.6100	35.6100	-3.757%	751	904	+167.200%
2026-01-21	34.9500	37.0000	34.2300	37.0000	+9.306%	369	538	+157.162%
2026-01-20	38.1000	38.1000	33.8500	33.8500	-13.868%	122	223	+181.093%
2026-01-16	40.9800	40.9800	39.2500	39.3000	-4.843%	62	126	+142.112%
2026-01-15	42.4500	42.4500	41.3000	41.3000	-2.479%	19	126	+130.387%
2026-01-14	41.7700	42.3500	40.2700	42.3500	+2.542%	24	114	+124.675%
2026-01-13	42.2800	42.2800	41.3000	41.3000	-2.479%	25	96	+130.387%
2026-01-12	42.0000	42.7500	41.2000	42.3500	+0.833%	21	89	+124.675%
2026-01-09	41.1500	42.0000	41.0000	42.0000	+2.639%	43	97	+126.548%
2026-01-08	39.8000	41.5000	39.8000	40.9200	0.000%	70	58	+132.527%