Dark

AAPL20281215C320
AAPL Dec 15 2028 320.00 Call (AAPL281215C00320000)
option OPRA

EOD

Jul 1, 2026

54.75+8.095%(+4.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.0000	54.9800	54.0000	54.7500	+8.095%	25	3,474	0.000%
2026-06-30	45.8000	50.6500	45.8000	50.6500	+9.632%	11	3,472	+8.095%
2026-06-29	49.6200	49.6800	46.2000	46.2000	-1.702%	19	3,469	+18.506%
2026-06-26	45.3500	47.0000	45.0000	47.0000	+8.872%	20	3,451	+16.489%
2026-06-25	50.0000	50.0000	42.7000	43.1700	-19.263%	187	3,444	+26.824%
2026-06-24	55.1100	55.2600	53.2500	53.4700	-4.090%	62	3,445	+2.394%
2026-06-23	58.3500	58.3500	55.6500	55.7500	-7.469%	102	3,409	-1.794%
2026-06-22	57.5000	60.2500	57.5000	60.2500	+3.879%	2	3,369	-9.129%
2026-06-18	56.6300	58.0000	56.6300	58.0000	+3.020%	16	3,365	-5.603%
2026-06-17	56.3000	56.3000	56.3000	56.3000	-2.409%	400	3,365	-2.753%
2026-06-16	55.5500	57.6900	55.5500	57.6900	+3.778%	8	2,965	-5.096%
2026-06-15	55.8600	55.8600	55.5900	55.5900	+5.284%	2	2,958	-1.511%
2026-06-12	56.0500	56.0500	52.8000	52.8000	-3.948%	30	2,956	+3.693%
2026-06-11	53.8100	55.0000	53.8100	54.9700	+0.770%	17	2,957	-0.400%
2026-06-10	51.9300	54.5500	51.9300	54.5500	+3.786%	17	2,951	+0.367%
2026-06-09	58.0000	58.7500	50.0000	52.5600	-12.400%	85	2,952	+4.167%
2026-06-08	66.2000	68.5000	59.5100	60.0000	-6.206%	778	2,976	-8.750%
2026-06-05	67.3500	67.3500	63.9700	63.9700	-2.722%	39	2,280	-14.413%
2026-06-04	64.4700	65.7700	64.1100	65.7600	+1.780%	573	2,262	-16.743%
2026-06-03	67.0000	69.0800	64.6100	64.6100	-4.054%	17	1,718	-15.261%
2026-06-02	64.8000	67.3400	63.7800	67.3400	+8.177%	39	1,710	-18.696%
2026-06-01	61.6500	62.2500	61.6500	62.2500	-4.348%	2	1,708	-12.048%
2026-05-29	65.0300	66.9500	63.7500	65.0800	+1.166%	94	1,706	-15.873%
2026-05-28	64.8300	64.8300	62.8000	64.3300	+1.021%	21	1,628	-14.892%
2026-05-27	63.0700	66.2000	63.0700	63.6800	+1.807%	100	1,618	-14.023%
2026-05-26	64.4400	64.9500	62.4600	62.5500	-1.216%	44	1,519	-12.470%
2026-05-22	62.8400	64.9200	62.0000	63.3200	+5.235%	214	1,395	-13.534%
2026-05-21	59.6000	60.1700	59.2300	60.1700	+3.921%	13	1,388	-9.008%
2026-05-20	57.9500	57.9500	57.4200	57.9000	+2.988%	3	1,388	-5.440%
2026-05-19	56.0000	56.2600	56.0000	56.2200	+0.735%	6	1,391	-2.615%
2026-05-18	58.3000	58.4000	54.7000	55.8100	-4.386%	22	1,391	-1.899%
2026-05-15	56.7800	60.1000	56.2700	58.3700	+2.278%	91	1,391	-6.202%
2026-05-14	56.9200	57.5000	56.9200	57.0700	-0.920%	17	1,358	-4.065%
2026-05-13	56.4300	58.5000	55.9400	57.6000	+4.348%	34	1,326	-4.948%
2026-05-12	54.5300	55.2000	54.5300	55.2000	+4.843%	15	1,326	-0.815%
2026-05-11	52.7100	53.9300	52.6500	52.6500	-1.589%	30	1,326	+3.989%
2026-05-08	52.0000	53.6700	52.0000	53.5000	+7.107%	90	1,299	+2.336%
2026-05-07	50.9500	52.2500	49.9500	49.9500	+0.706%	208	1,275	+9.610%
2026-05-06	48.5000	50.0000	47.6500	49.6000	+4.399%	28	1,429	+10.383%
2026-05-05	46.0000	47.5100	46.0000	47.5100	+8.719%	7	1,420	+15.239%
2026-05-04	43.5000	44.3000	42.5000	43.7000	-3.575%	45	1,413	+25.286%
2026-05-01	45.1500	50.2000	45.1500	45.3200	+7.266%	570	1,641	+20.808%
2026-04-30	40.5500	42.9500	39.9000	42.2500	+3.049%	69	1,641	+29.586%
2026-04-29	39.8800	41.0000	39.5000	41.0000	+1.939%	32	1,583	+33.537%
2026-04-28	40.2200	40.2200	40.2200	40.2200	+5.205%	1	1,583	+36.126%
2026-04-27	39.4000	39.4000	38.2300	38.2300	-5.512%	26	1,583	+43.212%
2026-04-24	40.4600	40.4600	40.4600	40.4600	-4.282%	1	1,559	+35.319%
2026-04-23	42.0000	42.2700	42.0000	42.2700	-0.541%	2	1,560	+29.524%
2026-04-22	41.0000	43.0200	41.0000	42.5000	+7.459%	8	1,558	+28.824%
2026-04-21	38.8600	39.6200	38.8600	39.5500	-6.941%	59	1,525	+38.432%
2026-04-20	41.7500	42.5000	41.7500	42.5000	+4.938%	15	1,525	+28.824%
2026-04-17	39.7500	41.5500	39.7500	40.5000	+7.143%	28	1,530	+35.185%
2026-04-16	37.4000	37.8000	37.2000	37.8000	-2.703%	4	1,518	+44.841%
2026-04-15	38.2500	38.8500	38.2500	38.8500	+12.283%	3	1,517	+40.927%
2026-04-14	36.1000	36.5000	34.6000	34.6000	+0.290%	9	1,516	+58.237%
2026-04-13	34.7800	34.7800	34.5000	34.5000	-2.680%	4	1,508	+58.696%
2026-04-10	35.9700	37.7200	35.4500	35.4500	-1.719%	10	1,505	+54.443%
2026-04-09	35.0900	36.0700	35.0900	36.0700	+3.057%	7	1,503	+51.788%
2026-04-08	35.0000	35.0000	35.0000	35.0000	+4.478%	6	1,497	+56.429%
2026-04-07	31.6500	33.5000	30.4700	33.5000	-7.202%	111	1,503	+63.433%
2026-04-06	36.8000	36.8000	35.9300	36.1000	+5.741%	502	1,424	+51.662%
2026-04-02	34.1800	34.4400	34.1400	34.1400	-1.187%	28	1,191	+60.369%
2026-04-01	33.4000	34.5500	33.4000	34.5500	+3.879%	31	1,191	+58.466%
2026-03-31	31.3400	33.2600	30.9000	33.2600	+9.841%	54	1,169	+64.612%
2026-03-30	30.5000	30.8900	30.2500	30.2800	-4.660%	11	1,134	+80.812%
2026-03-27	31.5400	31.7600	31.5300	31.7600	-6.036%	14	1,134	+72.387%
2026-03-26	34.3700	34.3700	33.7800	33.8000	+2.580%	12	1,121	+61.982%
2026-03-25	33.0000	33.3900	32.9500	32.9500	+1.074%	14	1,119	+66.161%
2026-03-24	32.3000	32.7800	32.3000	32.6000	+2.839%	12	1,112	+67.945%
2026-03-23	31.5700	31.7000	31.5600	31.7000	+1.700%	99	1,102	+72.713%
2026-03-20	31.1000	31.1700	31.1000	31.1700	+0.064%	13	1,159	+75.650%
2026-03-19	31.4900	31.8000	30.9000	31.1500	-1.393%	62	1,157	+75.762%
2026-03-18	31.5900	31.5900	31.5900	31.5900	-4.127%	10	1,096	+73.314%
2026-03-17	33.4000	33.4000	32.7200	32.9500	+1.229%	87	1,086	+66.161%
2026-03-16	32.5500	32.5500	32.5500	32.5500	+1.150%	11	1,048	+68.203%
2026-03-13	32.8000	32.8000	32.0900	32.1800	-6.833%	4	1,037	+70.137%
2026-03-12	35.2000	35.5500	34.5400	34.5400	-4.454%	5	1,035	+58.512%
2026-03-10	36.1500	36.1500	36.1500	36.1500	+4.783%	2	1,034	+51.452%
2026-03-09	34.0000	35.4800	34.0000	34.5000	+1.770%	51	1,033	+58.696%
2026-03-06	33.9000	33.9000	33.9000	33.9000	-4.102%	1	1,078	+61.504%
2026-03-05	35.4100	35.5200	35.3500	35.3500	-6.728%	18	1,077	+54.880%
2026-03-04	37.0000	37.9000	37.0000	37.9000	+1.067%	17	1,059	+44.459%
2026-03-03	35.6400	37.6000	35.6400	37.5000	+2.852%	18	1,044	+46.000%
2026-03-02	36.4600	36.4600	36.4600	36.4600	-4.355%	5	1,038	+50.165%
2026-02-27	39.1000	39.1000	38.1200	38.1200	-6.956%	6	1,036	+43.625%
2026-02-26	42.0000	42.0000	40.9700	40.9700	-3.259%	3	1,032	+33.634%
2026-02-25	42.1500	42.3500	42.1500	42.3500	+1.559%	2	1,029	+29.280%
2026-02-24	41.7000	41.7000	41.7000	41.7000	+8.087%	1	1,029	+31.295%
2026-02-23	37.5900	38.5800	37.5900	38.5800	+3.849%	56	1,028	+41.913%
2026-02-20	37.1500	37.1500	37.1500	37.1500	+4.354%	1	973	+47.376%
2026-02-19	35.6000	35.6000	35.6000	35.6000	-4.250%	2	973	+53.792%
2026-02-18	38.0200	38.0200	37.1800	37.1800	-2.106%	17	972	+47.257%
2026-02-17	36.1000	37.9800	36.1000	37.9800	+14.157%	6	963	+44.155%
2026-02-13	34.6000	34.6000	33.2700	33.2700	-7.712%	525	775	+64.563%
2026-02-12	39.2700	39.2700	36.0500	36.0500	-12.817%	69	775	+51.872%
2026-02-10	42.0000	42.0000	41.3500	41.3500	-0.553%	13	717	+32.406%
2026-02-09	43.2000	43.2000	40.8000	41.5800	-6.771%	44	707	+31.674%
2026-02-06	44.5000	45.7200	44.4900	44.6000	+3.866%	39	684	+22.758%
2026-02-05	43.9000	44.0500	42.6000	42.9400	-1.174%	9	676	+27.503%
2026-02-04	41.9000	45.2000	41.9000	43.4500	+7.950%	120	673	+26.007%
2026-02-03	39.8300	40.2500	39.8300	40.2500	+2.157%	89	674	+36.025%
2026-02-02	36.2000	39.7500	36.2000	39.4000	+21.231%	67	588	+38.959%
2026-01-30	32.5000	32.5000	32.5000	32.5000	-7.143%	1	547	+68.462%
2026-01-29	34.6000	35.0000	34.6000	35.0000	+5.740%	78	546	+56.429%
2026-01-28	33.0200	33.1000	33.0200	33.1000	-7.697%	8	470	+65.408%
2026-01-27	35.2500	35.8600	35.2500	35.8600	+11.228%	6	462	+52.677%
2026-01-26	32.0000	32.7000	32.0000	32.2400	+8.552%	46	465	+69.820%
2026-01-22	30.2000	30.2000	29.7000	29.7000	-0.168%	5	454	+84.343%
2026-01-21	28.9500	30.5000	28.3700	29.7500	+7.091%	169	454	+84.034%
2026-01-20	30.5300	30.6200	27.7800	27.7800	-15.382%	31	288	+97.084%
2026-01-16	32.6300	33.0500	32.3700	32.8300	-3.156%	16	267	+66.768%
2026-01-15	34.1000	34.1000	33.9000	33.9000	-2.949%	3	267	+61.504%
2026-01-14	34.0500	34.9400	33.3600	34.9300	+1.012%	136	268	+56.742%
2026-01-13	34.5800	34.5800	34.5800	34.5800	-3.001%	1	134	+58.329%
2026-01-12	35.0000	35.6500	34.5000	35.6500	+0.792%	17	134	+53.576%
2026-01-09	34.0000	35.3700	33.9000	35.3700	+6.665%	129	131	+54.792%
2026-01-08	33.3800	33.6200	33.1600	33.1600	0.000%	5	3	+65.109%