Dark

AAPL20281215C330
AAPL Dec 15 2028 330.00 Call (AAPL281215C00330000)
option OPRA

EOD

Sep 25, 2026

79.00+2.999%(+2.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	75.2500	79.0000	75.0200	79.0000	+2.999%	13	3,037	0.000%
2026-09-24	75.2000	76.7000	75.2000	76.7000	+1.522%	6	3,041	+2.999%
2026-09-23	78.1500	78.1500	75.4800	75.5500	-2.954%	32	3,044	+4.567%
2026-09-22	79.0000	79.6800	77.8500	77.8500	+0.777%	16	3,055	+1.477%
2026-09-21	73.5000	77.2500	73.5000	77.2500	+1.645%	123	3,056	+2.265%
2026-09-18	77.1000	77.1000	73.7500	76.0000	-1.299%	13	3,041	+3.947%
2026-09-17	73.5000	77.0000	73.5000	77.0000	+4.407%	11	3,041	+2.597%
2026-09-16	75.0000	75.2500	73.0000	73.7500	+0.696%	22	3,044	+7.119%
2026-09-15	72.0000	73.2400	71.3000	73.2400	-1.691%	36	3,038	+7.865%
2026-09-14	76.3000	76.3000	74.3700	74.5000	-0.201%	47	3,049	+6.040%
2026-09-11	70.5500	76.9000	70.5500	74.6500	+7.985%	162	3,044	+5.827%
2026-09-10	65.0000	69.7800	64.7000	69.1300	+14.872%	92	3,085	+14.277%
2026-09-09	62.6000	63.5000	60.1800	60.1800	-3.014%	51	3,065	+31.273%
2026-09-08	62.0000	62.1900	61.8000	62.0500	-5.180%	10	3,020	+27.317%
2026-09-04	68.5000	68.5000	63.7000	65.4400	-5.964%	39	2,996	+20.721%
2026-09-03	68.2500	71.7200	68.2500	69.5900	+1.591%	34	2,996	+13.522%
2026-09-02	71.0000	71.0000	68.0000	68.5000	+0.455%	7	2,970	+15.328%
2026-09-01	64.0000	70.0500	64.0000	68.1900	+9.314%	59	2,967	+15.853%
2026-08-31	64.0000	64.0000	61.7000	62.3800	-4.909%	54	2,946	+26.643%
2026-08-28	67.1000	67.1000	65.6000	65.6000	+7.435%	17	2,941	+20.427%
2026-08-27	61.8000	61.8000	61.0600	61.0600	-1.833%	4	2,928	+29.381%
2026-08-26	61.0000	62.2000	60.6500	62.2000	+5.370%	8	2,928	+27.010%
2026-08-25	59.8400	59.8400	59.0300	59.0300	-2.847%	4	2,930	+33.830%
2026-08-24	61.3800	61.3800	60.5400	60.7600	+2.722%	4	2,926	+30.020%
2026-08-21	58.6000	60.0000	58.6000	59.1500	-3.790%	9	2,924	+33.559%
2026-08-20	66.0000	66.0000	61.4800	61.4800	-4.072%	11	2,920	+28.497%
2026-08-19	63.8900	64.4000	63.5000	64.0900	+8.132%	107	2,914	+23.264%
2026-08-18	58.9400	60.0000	58.9400	59.2700	+4.810%	26	2,923	+33.288%
2026-08-17	55.3500	56.5500	54.2500	56.5500	+1.672%	55	2,933	+39.699%
2026-08-14	55.6200	55.6200	55.6200	55.6200	+0.944%	1	2,891	+42.035%
2026-08-13	55.0000	55.1000	53.7500	55.1000	+4.574%	38	2,891	+43.376%
2026-08-12	54.3000	54.3000	52.6900	52.6900	-5.131%	24	2,871	+49.934%
2026-08-11	57.4200	57.4200	55.0100	55.5400	-4.192%	21	2,862	+42.240%
2026-08-10	57.1000	58.3700	57.0500	57.9700	-5.770%	30	2,858	+36.277%
2026-08-07	61.6100	63.0000	60.5000	61.5200	-0.774%	42	2,865	+28.414%
2026-08-06	63.3300	63.8400	61.3800	62.0000	+2.734%	25	2,833	+27.419%
2026-08-05	59.4500	61.2700	58.5900	60.3500	+0.583%	39	2,814	+30.903%
2026-08-04	55.4700	61.0000	55.4700	60.0000	+6.007%	18	2,807	+31.667%
2026-08-03	57.8700	59.0000	55.8100	56.6000	+1.071%	139	2,802	+39.576%
2026-07-31	56.4700	59.0500	54.1500	56.0000	-26.702%	240	2,750	+41.071%
2026-07-30	75.5100	76.5500	74.0000	76.4000	-4.607%	448	2,780	+3.403%
2026-07-29	84.5500	85.0000	80.0900	80.0900	-1.428%	78	2,795	-1.361%
2026-07-28	81.1200	81.8000	81.1000	81.2500	+4.287%	10	2,752	-2.769%
2026-07-27	79.0000	82.0700	77.9100	77.9100	+2.365%	178	2,745	+1.399%
2026-07-24	72.5000	77.9900	72.5000	76.1100	+10.304%	119	2,723	+3.797%
2026-07-23	70.1100	71.0000	68.7100	69.0000	-2.625%	25	2,618	+14.493%
2026-07-22	71.0000	72.4500	70.8600	70.8600	-3.460%	9	2,611	+11.487%
2026-07-21	69.5800	74.2100	69.5800	73.4000	+1.803%	96	2,607	+7.629%
2026-07-20	75.3300	77.1300	70.0000	72.1000	-6.364%	230	2,563	+9.570%
2026-07-17	75.6600	77.3500	73.8500	77.0000	+1.010%	66	2,439	+2.597%
2026-07-16	72.0000	76.8400	71.2600	76.2300	+7.366%	548	2,452	+3.634%
2026-07-15	67.6000	72.5000	67.5700	71.0000	+11.320%	892	2,553	+11.268%
2026-07-14	64.0500	65.0500	62.6000	63.7800	-2.283%	11	2,058	+23.863%
2026-07-13	69.0000	69.0000	65.2700	65.2700	+0.415%	23	2,056	+21.036%
2026-07-10	62.5500	65.0000	62.5500	65.0000	+1.897%	4	2,054	+21.538%
2026-07-09	60.1700	63.7900	60.1700	63.7900	+2.556%	17	2,053	+23.844%
2026-07-08	59.0000	63.4000	58.8000	62.2000	+1.967%	26	2,043	+27.010%
2026-07-07	60.9800	62.8700	60.9800	61.0000	-1.787%	7	2,044	+29.508%
2026-07-06	61.8000	62.1100	61.8000	62.1100	+7.364%	2	2,044	+27.194%
2026-07-02	54.4400	58.8300	54.4400	57.8500	+16.586%	60	2,055	+36.560%
2026-07-01	49.6200	49.6200	49.6200	49.6200	+6.710%	2	2,055	+59.210%
2026-06-30	45.1000	46.5000	45.1000	46.5000	+7.639%	6	2,056	+69.892%
2026-06-29	45.2000	45.2000	43.2000	43.2000	+1.147%	14	2,056	+82.870%
2026-06-26	42.0700	42.7100	39.8300	42.7100	+5.119%	11	2,047	+84.968%
2026-06-25	46.2000	46.2000	39.7000	40.6300	-17.919%	124	2,040	+94.438%
2026-06-24	51.1100	51.2100	49.2500	49.5000	-2.174%	9	2,030	+59.596%
2026-06-23	52.5200	53.2700	50.6000	50.6000	-6.539%	88	2,029	+56.126%
2026-06-22	55.6400	55.6400	54.1400	54.1400	+1.424%	7	2,036	+45.918%
2026-06-18	51.5500	53.3800	51.5500	53.3800	-1.148%	13	2,039	+47.996%
2026-06-17	54.0000	54.0000	54.0000	54.0000	+2.292%	1	2,039	+46.296%
2026-06-16	52.7900	52.7900	52.7900	52.7900	+3.611%	1	2,038	+49.650%
2026-06-15	52.3000	52.5000	50.8900	50.9500	+2.929%	88	2,039	+55.054%
2026-06-12	51.2500	51.2500	48.6500	49.5000	-4.070%	96	2,078	+59.596%
2026-06-11	49.9000	51.6000	49.9000	51.6000	+4.095%	21	2,148	+53.101%
2026-06-10	48.3500	50.9700	48.0000	49.5700	+2.651%	25	2,147	+59.371%
2026-06-09	53.0000	53.7000	47.5200	48.2900	-23.337%	129	2,136	+63.595%
2026-06-08	61.9000	64.9500	61.9000	62.9900	+3.892%	61	2,163	+25.417%
2026-06-05	63.3900	63.3900	60.6300	60.6300	-0.492%	15	2,119	+30.299%
2026-06-04	61.4500	61.4500	60.3500	60.9300	+2.163%	180	2,111	+29.657%
2026-06-03	63.1500	64.9500	59.6400	59.6400	-4.880%	30	1,999	+32.461%
2026-06-02	59.8100	63.0000	59.6500	62.7000	+8.103%	70	1,990	+25.997%
2026-06-01	59.5000	59.5000	57.0000	58.0000	-4.132%	55	2,013	+36.207%
2026-05-29	60.8500	60.8500	58.8100	60.5000	+0.833%	20	2,018	+30.579%
2026-05-28	59.6900	60.5500	59.1200	60.0000	+0.993%	16	2,007	+31.667%
2026-05-27	59.6800	61.3000	59.4100	59.4100	+2.431%	103	1,999	+32.974%
2026-05-26	58.6000	60.7000	58.0000	58.0000	-1.058%	28	1,900	+36.207%
2026-05-22	58.2600	60.3800	58.1800	58.6200	+4.269%	624	2,101	+34.766%
2026-05-21	55.8000	56.2200	54.9600	56.2200	+6.781%	13	2,089	+40.519%
2026-05-20	54.6500	55.1300	52.6500	52.6500	+0.920%	7	2,089	+50.047%
2026-05-19	53.0800	53.0800	52.0600	52.1700	+1.557%	12	2,085	+51.428%
2026-05-18	52.1200	52.1200	51.0300	51.3700	-4.392%	14	2,085	+53.786%
2026-05-15	52.9300	56.3500	52.9300	53.7300	+1.244%	49	2,085	+47.031%
2026-05-14	53.1500	53.4500	52.5000	53.0700	-0.804%	33	2,066	+48.860%
2026-05-13	51.2800	54.4500	51.2800	53.5000	+5.941%	363	1,705	+47.664%
2026-05-12	50.0000	50.7000	49.7700	50.5000	+3.061%	16	1,705	+56.436%
2026-05-11	47.8400	49.5700	47.3800	49.0000	-0.709%	54	1,705	+61.224%
2026-05-08	49.5200	49.9400	47.5500	49.3500	+9.351%	79	1,682	+60.081%
2026-05-07	47.4300	48.0800	45.1300	45.1300	-0.922%	219	1,654	+75.050%
2026-05-06	45.3500	45.5500	44.8000	45.5500	+4.713%	6	1,449	+73.436%
2026-05-05	41.8000	43.9100	41.8000	43.5000	+8.371%	115	1,446	+81.609%
2026-05-04	40.4500	40.4500	39.8000	40.1400	-4.474%	76	1,376	+96.811%
2026-05-01	40.3300	45.0000	40.3300	42.0200	+13.568%	336	996	+88.006%
2026-04-28	37.1000	37.5000	37.0000	37.0000	-2.116%	11	996	+113.514%
2026-04-24	37.8000	37.8000	37.8000	37.8000	-3.151%	1	993	+108.995%
2026-04-23	39.7300	39.7300	38.5000	39.0300	+6.552%	11	993	+102.408%
2026-04-21	38.2500	38.2500	35.7000	36.6300	-4.135%	22	984	+115.670%
2026-04-20	39.0000	39.0000	38.1800	38.2100	+2.357%	10	984	+106.752%
2026-04-17	37.0600	38.3500	36.6700	37.3300	+7.579%	44	984	+111.626%
2026-04-16	34.3800	34.7000	33.9000	34.7000	-1.420%	165	1,015	+127.666%
2026-04-15	33.2300	35.2000	33.2300	35.2000	+9.657%	34	993	+124.432%
2026-04-14	32.1000	32.1000	32.1000	32.1000	+2.034%	1	980	+146.106%
2026-04-13	31.4600	31.4600	31.4600	31.4600	-1.994%	1	980	+151.113%
2026-04-10	32.1000	32.1000	32.1000	32.1000	-2.074%	10	981	+146.106%
2026-04-09	31.2000	32.7800	31.2000	32.7800	+2.534%	12	981	+141.001%
2026-04-08	31.9700	31.9700	31.9700	31.9700	+4.820%	4	982	+147.107%
2026-04-07	30.5000	30.8000	30.5000	30.5000	-5.864%	34	978	+159.016%
2026-04-06	32.1500	32.5000	32.1500	32.4000	+3.349%	6	977	+143.827%
2026-04-02	31.0600	31.3500	31.0600	31.3500	+1.129%	26	948	+151.994%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+1.840%	1	948	+154.839%
2026-03-31	30.4400	30.4400	30.4400	30.4400	+10.691%	1	948	+159.527%
2026-03-30	27.6500	27.7500	27.5000	27.5000	-8.940%	136	948	+187.273%
2026-03-25	30.1500	30.2000	29.6800	30.2000	+3.142%	8	915	+161.589%
2026-03-24	29.0500	30.0500	29.0500	29.2800	+1.490%	18	908	+169.809%
2026-03-23	28.8000	29.0000	28.4800	28.8500	+1.406%	200	906	+173.830%
2026-03-20	28.3000	28.5200	28.0000	28.4500	+0.566%	25	725	+177.680%
2026-03-19	28.2900	28.2900	28.2900	28.2900	-0.911%	1	728	+179.251%
2026-03-18	29.3500	29.3500	28.5500	28.5500	-3.220%	3	727	+176.708%
2026-03-17	29.7000	30.1000	29.5000	29.5000	-0.338%	5	724	+167.797%
2026-03-16	29.2200	30.0200	29.2200	29.6000	-5.612%	8	723	+166.892%
2026-03-12	32.5000	32.5000	31.3600	31.3600	-4.825%	3	716	+151.913%
2026-03-11	33.4400	33.4400	32.9000	32.9500	+3.259%	16	715	+139.757%
2026-03-06	31.3400	31.9500	30.9300	31.9100	-0.530%	405	701	+147.571%
2026-03-05	32.8800	32.8800	32.0800	32.0800	-14.270%	30	316	+146.259%
2026-02-26	37.4200	37.4200	37.4200	37.4200	-2.577%	3	291	+111.117%
2026-02-25	38.2000	38.4100	38.2000	38.4100	+0.814%	3	289	+105.676%
2026-02-24	36.6900	38.6000	36.2000	38.1000	+8.857%	17	289	+107.349%
2026-02-23	35.5000	35.5000	35.0000	35.0000	+2.160%	5	280	+125.714%
2026-02-20	34.2600	34.2600	34.2600	34.2600	+0.765%	2	275	+130.590%
2026-02-18	34.5000	34.7000	33.8500	34.0000	+2.194%	5	275	+132.353%
2026-02-17	32.0000	33.2700	31.9400	33.2700	+8.903%	23	275	+137.451%
2026-02-13	32.0000	32.0000	30.5500	30.5500	-7.424%	2	256	+158.592%
2026-02-12	38.6800	38.6800	33.0000	33.0000	-15.816%	79	256	+139.394%
2026-02-11	39.0000	41.4000	39.0000	39.2000	+2.591%	5	293	+101.531%
2026-02-10	38.3000	38.4000	38.2100	38.2100	+0.951%	71	291	+106.752%
2026-02-09	38.1500	38.4000	37.8500	37.8500	-6.079%	4	220	+108.719%
2026-02-06	41.4200	41.9400	40.3000	40.3000	+2.284%	8	217	+96.030%
2026-02-05	41.0200	41.0200	39.2900	39.4000	-1.475%	3	210	+100.508%
2026-02-04	38.4000	41.6200	38.4000	39.9900	+8.081%	158	209	+97.549%
2026-02-03	36.0000	37.0000	36.0000	37.0000	+3.208%	6	149	+113.514%
2026-02-02	32.5000	35.8500	32.5000	35.8500	+12.736%	64	149	+120.363%
2026-01-30	29.7500	31.8000	29.6000	31.8000	+3.990%	5	91	+148.428%
2026-01-29	30.5800	30.5800	30.5800	30.5800	-4.198%	1	91	+158.339%
2026-01-27	33.1000	33.1000	31.9200	31.9200	+8.831%	14	90	+147.494%
2026-01-26	27.9700	29.3300	27.9700	29.3300	+10.679%	12	79	+169.349%
2026-01-22	26.5000	26.5000	26.5000	26.5000	+3.354%	5	70	+198.113%
2026-01-21	25.8500	25.8500	25.6400	25.6400	-0.966%	2	70	+208.112%
2026-01-20	28.4000	28.4000	25.2600	25.8900	-12.267%	20	69	+205.137%
2026-01-16	29.7600	29.9500	29.4300	29.5100	-3.939%	20	56	+167.706%
2026-01-15	30.7200	30.7200	30.7200	30.7200	+1.420%	5	56	+157.161%
2026-01-14	32.2000	32.2000	30.2900	30.2900	-3.072%	23	51	+160.812%
2026-01-13	31.2500	31.2500	31.2500	31.2500	+0.450%	1	44	+152.800%
2026-01-12	31.1100	31.1100	31.1100	31.1100	-2.170%	15	43	+153.938%
2026-01-09	31.7200	32.0300	30.7000	31.8000	+2.317%	17	28	+148.428%
2026-01-08	30.9000	31.0800	30.4000	31.0800	0.000%	12	12	+154.183%