Dark

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

EOD

Sep 25, 2026

85.40+4.324%(+3.54)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	80.5000	85.4000	80.5000	85.4000	+4.324%	5	3,572	0.000%
2026-09-24	80.6600	82.0300	80.6600	81.8600	+1.437%	16	3,576	+4.324%
2026-09-23	83.7800	83.7800	80.2000	80.7000	-4.168%	115	3,584	+5.824%
2026-09-22	86.5000	86.5000	82.2000	84.2100	+2.858%	70	3,576	+1.413%
2026-09-21	82.2000	82.5000	80.7500	81.8700	+0.949%	143	3,597	+4.312%
2026-09-18	81.6500	81.6500	79.8500	81.1000	-0.916%	9	3,605	+5.302%
2026-09-17	80.7600	81.8500	80.7600	81.8500	+3.411%	4	3,608	+4.337%
2026-09-16	79.3900	79.3900	78.7500	79.1500	+2.926%	22	3,609	+7.896%
2026-09-15	77.1000	77.1000	76.7000	76.9000	-4.413%	8	3,620	+11.053%
2026-09-14	79.2400	80.5000	79.2400	80.4500	+0.815%	89	3,626	+6.153%
2026-09-11	76.5000	81.7800	76.5000	79.8000	+6.971%	45	3,694	+7.018%
2026-09-10	68.3000	74.7000	68.3000	74.6000	+11.443%	194	3,699	+14.477%
2026-09-09	66.4000	69.0000	63.3800	66.9400	+0.677%	472	3,694	+27.577%
2026-09-08	66.8000	67.0000	66.1500	66.4900	-3.986%	54	3,655	+28.440%
2026-09-04	73.8300	73.8300	68.1300	69.2500	-7.296%	50	3,692	+23.321%
2026-09-03	72.7500	76.4900	72.7500	74.7000	+1.646%	283	3,692	+14.324%
2026-09-02	72.7500	73.4900	72.6500	73.4900	-0.122%	8	3,441	+16.206%
2026-09-01	68.2800	75.2300	68.2800	73.5800	+8.365%	53	3,441	+16.064%
2026-08-31	70.3000	71.6000	65.7000	67.9000	-3.428%	73	3,434	+25.773%
2026-08-28	70.5800	72.0000	70.0500	70.3100	+6.530%	29	3,432	+21.462%
2026-08-27	63.0000	66.3500	63.0000	66.0000	-1.272%	9	3,410	+29.394%
2026-08-26	64.5500	67.9500	64.5500	66.8500	+4.945%	6	3,404	+27.749%
2026-08-25	64.7600	64.8100	63.1300	63.7000	-0.933%	79	3,404	+34.066%
2026-08-24	65.6000	65.9300	64.3000	64.3000	+0.942%	38	3,405	+32.815%
2026-08-21	64.8500	64.8500	62.8300	63.7000	-2.000%	27	3,390	+34.066%
2026-08-20	70.7300	70.7300	65.0000	65.0000	-4.524%	14	3,392	+31.385%
2026-08-19	68.0000	70.2000	67.7100	68.0800	+6.608%	31	3,392	+25.441%
2026-08-18	62.3000	64.6000	62.3000	63.8600	+6.168%	10	3,378	+33.730%
2026-08-17	59.6000	60.1500	58.2500	60.1500	-0.562%	21	3,378	+41.978%
2026-08-14	60.9200	60.9200	59.5200	60.4900	+2.874%	9	3,378	+41.180%
2026-08-13	58.1700	59.2100	58.1700	58.8000	+2.225%	8	3,374	+45.238%
2026-08-12	58.0000	58.5000	56.9700	57.5200	-3.861%	38	3,368	+48.470%
2026-08-11	62.5200	62.5200	59.3800	59.8300	-3.125%	15	3,372	+42.738%
2026-08-10	65.0000	65.0000	61.5500	61.7600	-7.793%	19	3,379	+38.277%
2026-08-07	66.1000	67.7500	65.7000	66.9800	+0.345%	20	3,368	+27.501%
2026-08-06	68.0000	68.8000	65.4500	66.7500	+2.692%	21	3,358	+27.940%
2026-08-05	63.9500	66.5000	63.1000	65.0000	+1.167%	24	3,358	+31.385%
2026-08-04	61.0000	64.5600	60.5000	64.2500	+5.311%	13	3,356	+32.918%
2026-08-03	62.1500	63.4700	60.1500	61.0100	-3.236%	26	3,353	+39.977%
2026-07-31	59.5000	63.0500	58.8800	63.0500	-22.218%	466	3,346	+35.448%
2026-07-30	82.0000	82.0300	79.5000	81.0600	-6.667%	310	3,607	+5.354%
2026-07-29	88.0500	90.1000	86.8500	86.8500	+0.058%	37	3,309	-1.670%
2026-07-28	87.0000	87.2300	86.7300	86.8000	+2.358%	442	3,321	-1.613%
2026-07-27	85.0000	87.0800	84.7000	84.8000	+2.975%	257	3,603	+0.708%
2026-07-24	78.3000	82.3500	78.3000	82.3500	+11.797%	6	3,725	+3.704%
2026-07-23	75.0500	75.0500	73.6300	73.6600	-4.400%	286	3,725	+15.938%
2026-07-22	77.6400	77.7300	75.3100	77.0500	-2.221%	83	3,450	+10.837%
2026-07-21	77.7500	79.1500	77.7500	78.8000	+4.815%	5	3,449	+8.376%
2026-07-20	80.6500	80.6500	75.1800	75.1800	-8.518%	31	3,450	+13.594%
2026-07-17	79.3500	82.1800	79.1200	82.1800	+0.686%	221	3,444	+3.918%
2026-07-16	77.1000	82.1000	77.1000	81.6200	+5.766%	58	3,247	+4.631%
2026-07-15	72.7200	77.5000	72.7200	77.1700	+12.526%	590	3,244	+10.665%
2026-07-14	66.5000	69.3000	66.5000	68.5800	-1.310%	8	3,328	+24.526%
2026-07-13	72.7100	73.5000	69.4900	69.4900	+0.856%	225	3,326	+22.895%
2026-07-10	67.9000	69.1400	66.8000	68.9000	-0.145%	20	3,546	+23.948%
2026-07-09	65.6500	69.0000	64.9000	69.0000	+1.620%	55	3,536	+23.768%
2026-07-08	63.0000	67.9600	63.0000	67.9000	+2.910%	8	3,519	+25.773%
2026-07-07	65.6600	67.4800	65.1200	65.9800	-0.931%	60	3,518	+29.433%
2026-07-06	64.0000	67.0500	63.7200	66.6000	+5.798%	73	3,510	+28.228%
2026-07-02	56.8800	63.5000	56.8800	62.9500	+14.977%	42	3,474	+35.663%
2026-07-01	54.0000	54.9800	54.0000	54.7500	+8.095%	25	3,474	+55.982%
2026-06-30	45.8000	50.6500	45.8000	50.6500	+9.632%	11	3,472	+68.608%
2026-06-29	49.6200	49.6800	46.2000	46.2000	-1.702%	19	3,469	+84.848%
2026-06-26	45.3500	47.0000	45.0000	47.0000	+8.872%	20	3,451	+81.702%
2026-06-25	50.0000	50.0000	42.7000	43.1700	-19.263%	187	3,444	+97.823%
2026-06-24	55.1100	55.2600	53.2500	53.4700	-4.090%	62	3,445	+59.716%
2026-06-23	58.3500	58.3500	55.6500	55.7500	-7.469%	102	3,409	+53.184%
2026-06-22	57.5000	60.2500	57.5000	60.2500	+3.879%	2	3,369	+41.743%
2026-06-18	56.6300	58.0000	56.6300	58.0000	+3.020%	16	3,365	+47.241%
2026-06-17	56.3000	56.3000	56.3000	56.3000	-2.409%	400	3,365	+51.687%
2026-06-16	55.5500	57.6900	55.5500	57.6900	+3.778%	8	2,965	+48.033%
2026-06-15	55.8600	55.8600	55.5900	55.5900	+5.284%	2	2,958	+53.625%
2026-06-12	56.0500	56.0500	52.8000	52.8000	-3.948%	30	2,956	+61.742%
2026-06-11	53.8100	55.0000	53.8100	54.9700	+0.770%	17	2,957	+55.357%
2026-06-10	51.9300	54.5500	51.9300	54.5500	+3.786%	17	2,951	+56.554%
2026-06-09	58.0000	58.7500	50.0000	52.5600	-12.400%	85	2,952	+62.481%
2026-06-08	66.2000	68.5000	59.5100	60.0000	-6.206%	778	2,976	+42.333%
2026-06-05	67.3500	67.3500	63.9700	63.9700	-2.722%	39	2,280	+33.500%
2026-06-04	64.4700	65.7700	64.1100	65.7600	+1.780%	573	2,262	+29.866%
2026-06-03	67.0000	69.0800	64.6100	64.6100	-4.054%	17	1,718	+32.178%
2026-06-02	64.8000	67.3400	63.7800	67.3400	+8.177%	39	1,710	+26.819%
2026-06-01	61.6500	62.2500	61.6500	62.2500	-4.348%	2	1,708	+37.189%
2026-05-29	65.0300	66.9500	63.7500	65.0800	+1.166%	94	1,706	+31.223%
2026-05-28	64.8300	64.8300	62.8000	64.3300	+1.021%	21	1,628	+32.753%
2026-05-27	63.0700	66.2000	63.0700	63.6800	+1.807%	100	1,618	+34.108%
2026-05-26	64.4400	64.9500	62.4600	62.5500	-1.216%	44	1,519	+36.531%
2026-05-22	62.8400	64.9200	62.0000	63.3200	+5.235%	214	1,395	+34.870%
2026-05-21	59.6000	60.1700	59.2300	60.1700	+3.921%	13	1,388	+41.931%
2026-05-20	57.9500	57.9500	57.4200	57.9000	+2.988%	3	1,388	+47.496%
2026-05-19	56.0000	56.2600	56.0000	56.2200	+0.735%	6	1,391	+51.903%
2026-05-18	58.3000	58.4000	54.7000	55.8100	-4.386%	22	1,391	+53.019%
2026-05-15	56.7800	60.1000	56.2700	58.3700	+2.278%	91	1,391	+46.308%
2026-05-14	56.9200	57.5000	56.9200	57.0700	-0.920%	17	1,358	+49.641%
2026-05-13	56.4300	58.5000	55.9400	57.6000	+4.348%	34	1,326	+48.264%
2026-05-12	54.5300	55.2000	54.5300	55.2000	+4.843%	15	1,326	+54.710%
2026-05-11	52.7100	53.9300	52.6500	52.6500	-1.589%	30	1,326	+62.203%
2026-05-08	52.0000	53.6700	52.0000	53.5000	+7.107%	90	1,299	+59.626%
2026-05-07	50.9500	52.2500	49.9500	49.9500	+0.706%	208	1,275	+70.971%
2026-05-06	48.5000	50.0000	47.6500	49.6000	+4.399%	28	1,429	+72.177%
2026-05-05	46.0000	47.5100	46.0000	47.5100	+8.719%	7	1,420	+79.752%
2026-05-04	43.5000	44.3000	42.5000	43.7000	-3.575%	45	1,413	+95.423%
2026-05-01	45.1500	50.2000	45.1500	45.3200	+7.266%	570	1,641	+88.438%
2026-04-30	40.5500	42.9500	39.9000	42.2500	+3.049%	69	1,641	+102.130%
2026-04-29	39.8800	41.0000	39.5000	41.0000	+1.939%	32	1,583	+108.293%
2026-04-28	40.2200	40.2200	40.2200	40.2200	+5.205%	1	1,583	+112.332%
2026-04-27	39.4000	39.4000	38.2300	38.2300	-5.512%	26	1,583	+123.385%
2026-04-24	40.4600	40.4600	40.4600	40.4600	-4.282%	1	1,559	+111.073%
2026-04-23	42.0000	42.2700	42.0000	42.2700	-0.541%	2	1,560	+102.035%
2026-04-22	41.0000	43.0200	41.0000	42.5000	+7.459%	8	1,558	+100.941%
2026-04-21	38.8600	39.6200	38.8600	39.5500	-6.941%	59	1,525	+115.929%
2026-04-20	41.7500	42.5000	41.7500	42.5000	+4.938%	15	1,525	+100.941%
2026-04-17	39.7500	41.5500	39.7500	40.5000	+7.143%	28	1,530	+110.864%
2026-04-16	37.4000	37.8000	37.2000	37.8000	-2.703%	4	1,518	+125.926%
2026-04-15	38.2500	38.8500	38.2500	38.8500	+12.283%	3	1,517	+119.820%
2026-04-14	36.1000	36.5000	34.6000	34.6000	+0.290%	9	1,516	+146.821%
2026-04-13	34.7800	34.7800	34.5000	34.5000	-2.680%	4	1,508	+147.536%
2026-04-10	35.9700	37.7200	35.4500	35.4500	-1.719%	10	1,505	+140.903%
2026-04-09	35.0900	36.0700	35.0900	36.0700	+3.057%	7	1,503	+136.762%
2026-04-08	35.0000	35.0000	35.0000	35.0000	+4.478%	6	1,497	+144.000%
2026-04-07	31.6500	33.5000	30.4700	33.5000	-7.202%	111	1,503	+154.925%
2026-04-06	36.8000	36.8000	35.9300	36.1000	+5.741%	502	1,424	+136.565%
2026-04-02	34.1800	34.4400	34.1400	34.1400	-1.187%	28	1,191	+150.146%
2026-04-01	33.4000	34.5500	33.4000	34.5500	+3.879%	31	1,191	+147.178%
2026-03-31	31.3400	33.2600	30.9000	33.2600	+9.841%	54	1,169	+156.765%
2026-03-30	30.5000	30.8900	30.2500	30.2800	-4.660%	11	1,134	+182.034%
2026-03-27	31.5400	31.7600	31.5300	31.7600	-6.036%	14	1,134	+168.892%
2026-03-26	34.3700	34.3700	33.7800	33.8000	+2.580%	12	1,121	+152.663%
2026-03-25	33.0000	33.3900	32.9500	32.9500	+1.074%	14	1,119	+159.181%
2026-03-24	32.3000	32.7800	32.3000	32.6000	+2.839%	12	1,112	+161.963%
2026-03-23	31.5700	31.7000	31.5600	31.7000	+1.700%	99	1,102	+169.401%
2026-03-20	31.1000	31.1700	31.1000	31.1700	+0.064%	13	1,159	+173.981%
2026-03-19	31.4900	31.8000	30.9000	31.1500	-1.393%	62	1,157	+174.157%
2026-03-18	31.5900	31.5900	31.5900	31.5900	-4.127%	10	1,096	+170.339%
2026-03-17	33.4000	33.4000	32.7200	32.9500	+1.229%	87	1,086	+159.181%
2026-03-16	32.5500	32.5500	32.5500	32.5500	+1.150%	11	1,048	+162.366%
2026-03-13	32.8000	32.8000	32.0900	32.1800	-6.833%	4	1,037	+165.382%
2026-03-12	35.2000	35.5500	34.5400	34.5400	-4.454%	5	1,035	+147.250%
2026-03-10	36.1500	36.1500	36.1500	36.1500	+4.783%	2	1,034	+136.238%
2026-03-09	34.0000	35.4800	34.0000	34.5000	+1.770%	51	1,033	+147.536%
2026-03-06	33.9000	33.9000	33.9000	33.9000	-4.102%	1	1,078	+151.917%
2026-03-05	35.4100	35.5200	35.3500	35.3500	-6.728%	18	1,077	+141.584%
2026-03-04	37.0000	37.9000	37.0000	37.9000	+1.067%	17	1,059	+125.330%
2026-03-03	35.6400	37.6000	35.6400	37.5000	+2.852%	18	1,044	+127.733%
2026-03-02	36.4600	36.4600	36.4600	36.4600	-4.355%	5	1,038	+134.229%
2026-02-27	39.1000	39.1000	38.1200	38.1200	-6.956%	6	1,036	+124.029%
2026-02-26	42.0000	42.0000	40.9700	40.9700	-3.259%	3	1,032	+108.445%
2026-02-25	42.1500	42.3500	42.1500	42.3500	+1.559%	2	1,029	+101.653%
2026-02-24	41.7000	41.7000	41.7000	41.7000	+8.087%	1	1,029	+104.796%
2026-02-23	37.5900	38.5800	37.5900	38.5800	+3.849%	56	1,028	+121.358%
2026-02-20	37.1500	37.1500	37.1500	37.1500	+4.354%	1	973	+129.879%
2026-02-19	35.6000	35.6000	35.6000	35.6000	-4.250%	2	973	+139.888%
2026-02-18	38.0200	38.0200	37.1800	37.1800	-2.106%	17	972	+129.693%
2026-02-17	36.1000	37.9800	36.1000	37.9800	+14.157%	6	963	+124.855%
2026-02-13	34.6000	34.6000	33.2700	33.2700	-7.712%	525	775	+156.688%
2026-02-12	39.2700	39.2700	36.0500	36.0500	-12.817%	69	775	+136.893%
2026-02-10	42.0000	42.0000	41.3500	41.3500	-0.553%	13	717	+106.530%
2026-02-09	43.2000	43.2000	40.8000	41.5800	-6.771%	44	707	+105.387%
2026-02-06	44.5000	45.7200	44.4900	44.6000	+3.866%	39	684	+91.480%
2026-02-05	43.9000	44.0500	42.6000	42.9400	-1.174%	9	676	+98.882%
2026-02-04	41.9000	45.2000	41.9000	43.4500	+7.950%	120	673	+96.548%
2026-02-03	39.8300	40.2500	39.8300	40.2500	+2.157%	89	674	+112.174%
2026-02-02	36.2000	39.7500	36.2000	39.4000	+21.231%	67	588	+116.751%
2026-01-30	32.5000	32.5000	32.5000	32.5000	-7.143%	1	547	+162.769%
2026-01-29	34.6000	35.0000	34.6000	35.0000	+5.740%	78	546	+144.000%
2026-01-28	33.0200	33.1000	33.0200	33.1000	-7.697%	8	470	+158.006%
2026-01-27	35.2500	35.8600	35.2500	35.8600	+11.228%	6	462	+138.148%
2026-01-26	32.0000	32.7000	32.0000	32.2400	+8.552%	46	465	+164.888%
2026-01-22	30.2000	30.2000	29.7000	29.7000	-0.168%	5	454	+187.542%
2026-01-21	28.9500	30.5000	28.3700	29.7500	+7.091%	169	454	+187.059%
2026-01-20	30.5300	30.6200	27.7800	27.7800	-15.382%	31	288	+207.415%
2026-01-16	32.6300	33.0500	32.3700	32.8300	-3.156%	16	267	+160.128%
2026-01-15	34.1000	34.1000	33.9000	33.9000	-2.949%	3	267	+151.917%
2026-01-14	34.0500	34.9400	33.3600	34.9300	+1.012%	136	268	+144.489%
2026-01-13	34.5800	34.5800	34.5800	34.5800	-3.001%	1	134	+146.964%
2026-01-12	35.0000	35.6500	34.5000	35.6500	+0.792%	17	134	+139.551%
2026-01-09	34.0000	35.3700	33.9000	35.3700	+6.665%	129	131	+141.448%
2026-01-08	33.3800	33.6200	33.1600	33.1600	0.000%	5	3	+157.539%