Dark

AAPL20281215C400
AAPL Dec 15 2028 400.00 Call (AAPL281215C00400000)
option OPRA

EOD

Sep 28, 2026

46.20-1.702%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	46.4000	46.4000	46.2000	46.2000	-1.702%	3	4,969	0.000%
2026-09-25	45.6000	47.0000	44.5000	47.0000	+1.644%	4	4,968	-1.702%
2026-09-24	46.2400	46.2400	46.2400	46.2400	+0.961%	2	4,965	-0.087%
2026-09-23	47.8000	47.8000	45.3800	45.8000	-2.553%	30	4,963	+0.873%
2026-09-22	46.7400	48.8000	46.7400	47.0000	0.000%	165	4,961	-1.702%
2026-09-21	45.3200	47.0000	45.3200	47.0000	+4.213%	323	4,888	-1.702%
2026-09-18	46.0000	46.0000	45.1000	45.1000	-1.636%	4	4,901	+2.439%
2026-09-17	45.8500	45.8500	45.8500	45.8500	+2.344%	1	4,903	+0.763%
2026-09-16	45.5000	45.5000	43.9000	44.8000	+2.517%	54	4,903	+3.125%
2026-09-15	44.3400	44.3400	43.5000	43.7000	-5.000%	30	4,902	+5.721%
2026-09-14	45.8000	46.6500	45.4500	46.0000	+0.745%	94	4,923	+0.435%
2026-09-11	43.0000	47.5000	43.0000	45.6600	+8.199%	123	4,922	+1.183%
2026-09-10	38.5400	42.5000	38.5000	42.2000	+12.443%	88	4,866	+9.479%
2026-09-09	37.5300	37.5300	34.6700	37.5300	+2.457%	28	4,844	+23.102%
2026-09-08	37.3600	37.3600	36.2500	36.6300	-4.981%	8	4,842	+26.126%
2026-09-04	40.1200	40.1200	37.7000	38.5500	-8.192%	31	4,851	+19.844%
2026-09-03	42.9000	44.0000	41.9900	41.9900	+1.425%	22	4,851	+10.026%
2026-09-02	43.2400	43.2400	41.3600	41.4000	-1.429%	8	4,843	+11.594%
2026-09-01	39.2500	43.2000	39.2500	42.0000	+13.514%	190	4,837	+10.000%
2026-08-31	39.5000	40.0000	36.3900	37.0000	-5.371%	20	4,747	+24.865%
2026-08-28	38.0800	40.8000	38.0800	39.1000	+8.400%	22	4,745	+18.159%
2026-08-27	35.0000	37.2500	35.0000	36.0700	-2.514%	46	4,735	+28.084%
2026-08-26	36.0100	37.0000	35.5700	37.0000	+6.567%	12	4,731	+24.865%
2026-08-25	35.0300	35.3800	34.2200	34.7200	-2.197%	133	4,729	+33.065%
2026-08-24	36.4600	37.5000	35.5000	35.5000	0.000%	31	4,722	+30.141%
2026-08-21	35.6600	36.5200	34.6200	35.5000	-4.054%	48	4,725	+30.141%
2026-08-20	40.4000	40.5000	37.0000	37.0000	-4.860%	11	4,710	+24.865%
2026-08-19	36.4700	40.4000	36.4700	38.8900	+11.114%	290	4,711	+18.797%
2026-08-18	34.0000	35.2000	34.0000	35.0000	+6.061%	16	4,603	+32.000%
2026-08-17	33.0000	33.0000	31.3500	33.0000	+2.326%	57	4,592	+40.000%
2026-08-14	32.5000	33.5500	32.2500	32.2500	+1.703%	15	4,555	+43.256%
2026-08-13	32.0500	32.0500	31.0000	31.7100	+3.492%	72	4,549	+45.695%
2026-08-12	31.2000	31.3000	30.1900	30.6400	-5.723%	89	4,486	+50.783%
2026-08-11	33.0000	33.7200	31.3000	32.5000	-4.552%	63	4,513	+42.154%
2026-08-10	35.4000	35.4000	33.2500	34.0500	-9.200%	111	4,503	+35.683%
2026-08-07	36.3000	37.6000	36.1500	37.5000	+1.133%	13	4,491	+23.200%
2026-08-06	38.5000	38.5000	36.7000	37.0800	+3.000%	9	4,486	+24.595%
2026-08-05	35.0000	36.0000	34.5500	36.0000	0.000%	16	4,486	+28.333%
2026-08-04	33.2700	36.0000	32.7200	36.0000	+8.597%	51	4,474	+28.333%
2026-08-03	35.5500	35.5500	32.2500	33.1500	-6.882%	65	4,478	+39.367%
2026-07-31	34.0000	35.6000	31.0000	35.6000	-24.624%	416	4,476	+29.775%
2026-07-30	47.8000	48.2500	46.0000	47.2300	-5.540%	289	4,424	-2.181%
2026-07-29	53.2500	54.0500	50.0000	50.0000	-2.439%	96	4,202	-7.600%
2026-07-28	52.2500	52.2500	49.6600	51.2500	+1.205%	72	4,122	-9.854%
2026-07-27	49.3000	51.1700	49.0000	50.6400	+4.845%	186	4,087	-8.768%
2026-07-24	45.1900	49.0000	44.6500	48.3000	+15.110%	51	3,907	-4.348%
2026-07-23	43.5500	43.5500	41.5000	41.9600	-3.562%	11	3,898	+10.105%
2026-07-22	44.9400	44.9400	43.0800	43.5100	-3.311%	14	3,892	+6.182%
2026-07-21	44.2500	45.2300	42.5500	45.0000	+6.257%	154	3,885	+2.667%
2026-07-20	44.8500	44.8500	42.2000	42.3500	-11.863%	114	3,759	+9.091%
2026-07-17	46.1600	48.0500	44.3500	48.0500	+2.321%	85	3,769	-3.850%
2026-07-16	45.0000	48.0000	44.7800	46.9600	+7.929%	196	3,707	-1.618%
2026-07-15	41.9500	44.6500	41.9500	43.5100	+15.411%	99	3,528	+6.182%
2026-07-14	35.9200	37.7000	35.9200	37.7000	-3.507%	129	3,476	+22.546%
2026-07-13	40.5900	40.5900	39.0700	39.0700	+3.634%	7	3,417	+18.249%
2026-07-10	36.7500	38.2500	36.5500	37.7000	-0.789%	437	3,408	+22.546%
2026-07-09	35.5000	38.0000	35.5000	38.0000	+1.333%	348	3,198	+21.579%
2026-07-08	35.5000	37.5000	33.9500	37.5000	+4.167%	48	2,935	+23.200%
2026-07-07	36.2200	37.1400	35.0900	36.0000	-0.717%	53	2,927	+28.333%
2026-07-06	36.3300	37.0000	36.2600	36.2600	+6.179%	5	2,917	+27.413%
2026-07-02	31.5000	34.5000	31.0000	34.1500	+20.035%	173	2,810	+35.286%
2026-07-01	27.3500	29.1500	27.3500	28.4500	+10.485%	66	2,810	+62.390%
2026-06-30	25.0000	26.1500	25.0000	25.7500	+9.110%	45	2,874	+79.417%
2026-06-29	24.7500	24.7500	23.3000	23.6000	-9.231%	56	2,845	+95.763%
2026-06-26	23.4500	26.0000	21.7500	26.0000	+17.381%	54	2,836	+77.692%
2026-06-25	27.0000	27.0000	21.5000	22.1500	-20.893%	163	2,850	+108.578%
2026-06-24	30.0000	30.0000	28.0000	28.0000	-2.609%	6	2,835	+65.000%
2026-06-23	30.9000	30.9000	28.7500	28.7500	-7.616%	15	2,836	+60.696%
2026-06-22	32.2000	32.3700	31.1200	31.1200	+2.706%	8	2,841	+48.458%
2026-06-18	31.2400	31.2400	30.3000	30.3000	+2.020%	20	2,824	+52.475%
2026-06-17	30.2500	30.2500	29.7000	29.7000	-1.980%	14	2,824	+55.556%
2026-06-16	28.9700	31.1000	28.2500	30.3000	+2.296%	25	2,812	+52.475%
2026-06-15	27.0000	31.0000	27.0000	29.6200	+5.110%	158	2,818	+55.976%
2026-06-12	29.8100	29.8100	27.6000	28.1800	-6.067%	16	2,746	+63.946%
2026-06-11	28.6000	30.0000	27.8000	30.0000	+2.041%	110	2,740	+54.000%
2026-06-10	28.0000	29.4000	26.6500	29.4000	+5.000%	50	2,686	+57.143%
2026-06-09	32.3000	32.3000	27.0000	28.0000	-13.846%	302	2,656	+65.000%
2026-06-08	36.8000	38.1500	32.5000	32.5000	-10.221%	63	2,657	+42.154%
2026-06-05	35.3000	37.5000	35.3000	36.2000	+0.055%	29	2,631	+27.624%
2026-06-04	36.0700	36.1800	35.6400	36.1800	+2.638%	7	2,618	+27.695%
2026-06-03	37.1500	37.1500	35.2500	35.2500	-5.114%	9	2,614	+31.064%
2026-06-02	33.4400	37.2800	33.4400	37.1500	+10.336%	45	2,609	+24.361%
2026-06-01	33.8500	34.5100	33.0000	33.6700	-3.800%	48	2,594	+37.214%
2026-05-29	36.0000	37.0000	34.0500	35.0000	-0.029%	167	2,602	+32.000%
2026-05-28	34.4300	35.0100	34.4300	35.0100	+2.488%	24	2,571	+31.962%
2026-05-27	34.5000	35.7500	34.0500	34.1600	+3.296%	39	2,553	+35.246%
2026-05-26	33.8900	34.8400	32.9500	33.0700	-1.284%	42	2,540	+39.704%
2026-05-22	32.6500	34.9700	32.6500	33.5000	+2.950%	276	2,273	+37.910%
2026-05-21	31.1000	32.5500	31.1000	32.5400	+5.069%	19	2,264	+41.979%
2026-05-20	29.4400	30.9700	29.4400	30.9700	+6.062%	55	2,264	+49.177%
2026-05-19	30.0000	30.0000	29.0700	29.2000	-0.680%	15	2,199	+58.219%
2026-05-18	29.8000	29.8000	28.2500	29.4000	-3.098%	52	2,199	+57.143%
2026-05-15	30.5000	32.2100	30.3400	30.3400	-0.329%	27	2,199	+52.274%
2026-05-14	31.0000	31.0000	28.7000	30.4400	+1.467%	32	2,185	+51.774%
2026-05-13	29.0500	31.3000	28.8400	30.0000	+4.712%	301	1,779	+54.000%
2026-05-12	26.5500	28.8000	26.5500	28.6500	+4.182%	508	1,779	+61.257%
2026-05-11	27.0000	27.8000	26.7500	27.5000	+0.512%	215	1,779	+68.000%
2026-05-08	27.0100	27.7000	26.7000	27.3600	+10.545%	191	1,695	+68.860%
2026-05-07	26.0100	26.7800	24.7500	24.7500	+3.556%	49	1,537	+86.667%
2026-05-06	25.8000	25.8000	23.9000	23.9000	+0.632%	4	1,516	+93.305%
2026-05-05	21.4700	24.0000	21.4700	23.7500	+10.568%	79	1,513	+94.526%
2026-05-04	21.4800	21.4800	21.4800	21.4800	-3.677%	1	1,443	+115.084%
2026-05-01	21.9500	24.0000	21.9500	22.3000	+8.780%	126	1,348	+107.175%
2026-04-30	19.5600	20.9000	19.4500	20.5000	+5.128%	69	1,348	+125.366%
2026-04-29	19.5000	19.5000	19.5000	19.5000	+5.008%	1	1,343	+136.923%
2026-04-28	19.3100	19.3100	18.5700	18.5700	+0.216%	38	1,343	+148.788%
2026-04-27	18.4500	19.2500	17.8500	18.5300	-3.740%	32	1,317	+149.325%
2026-04-24	19.5000	19.5000	19.2300	19.2500	-5.172%	3	1,297	+140.000%
2026-04-23	20.1900	20.3000	20.1900	20.3000	0.000%	7	1,297	+127.586%
2026-04-22	20.3000	20.3000	20.3000	20.3000	+7.979%	2	1,290	+127.586%
2026-04-21	20.2000	20.3500	18.3500	18.8000	-7.526%	13	1,285	+145.745%
2026-04-20	20.4500	21.0000	20.3300	20.3300	+3.724%	28	1,285	+127.250%
2026-04-17	18.8500	20.0500	18.8500	19.6000	+8.708%	80	1,285	+135.714%
2026-04-16	18.0300	18.0300	18.0300	18.0300	-1.205%	10	1,212	+156.240%
2026-04-15	16.5000	18.2500	16.5000	18.2500	+14.420%	202	1,202	+153.151%
2026-04-14	15.8000	15.9500	15.8000	15.9500	-3.916%	4	1,138	+189.655%
2026-04-09	16.6000	16.6000	16.6000	16.6000	+0.302%	4	1,138	+178.313%
2026-04-08	16.0300	16.7300	16.0300	16.5500	+8.170%	4	1,138	+179.154%
2026-04-07	13.8500	15.3000	13.7500	15.3000	-0.261%	46	1,137	+201.961%
2026-04-02	15.3400	15.3400	15.3400	15.3400	-2.293%	5	1,150	+201.173%
2026-04-01	15.7000	15.7000	15.7000	15.7000	+3.289%	1	1,150	+194.268%
2026-03-31	14.1500	15.4100	14.1500	15.2000	+10.949%	21	1,150	+203.947%
2026-03-30	13.4500	13.7000	13.4500	13.7000	-3.521%	680	1,132	+237.226%
2026-03-27	14.7600	14.7600	14.2000	14.2000	-6.885%	4	456	+225.352%
2026-03-26	14.6500	15.8000	14.6500	15.2500	+3.180%	7	455	+202.951%
2026-03-24	15.0500	15.0500	14.7800	14.7800	-0.135%	2	455	+212.585%
2026-03-23	14.8000	14.8000	14.8000	14.8000	+4.225%	1	453	+212.162%
2026-03-20	14.2100	14.4000	14.1000	14.2000	-0.699%	7	452	+225.352%
2026-03-19	14.3000	14.3000	14.3000	14.3000	+0.351%	1	451	+223.077%
2026-03-18	14.7500	14.7500	14.2500	14.2500	-5.253%	4	451	+224.211%
2026-03-17	15.0400	15.0400	15.0400	15.0400	-0.066%	1	450	+207.181%
2026-03-16	15.0500	15.0500	15.0500	15.0500	+1.689%	1	449	+206.977%
2026-03-13	15.7000	15.7000	14.8000	14.8000	-8.359%	3	448	+212.162%
2026-03-12	15.7900	16.1500	15.5500	16.1500	-2.711%	34	445	+186.068%
2026-03-11	16.7200	17.1500	16.5600	16.6000	-1.190%	52	411	+178.313%
2026-03-10	16.8700	16.9000	16.8000	16.8000	+5.994%	7	372	+175.000%
2026-03-09	15.5500	15.8500	15.5500	15.8500	-1.246%	8	371	+191.483%
2026-03-06	16.0500	16.0500	16.0500	16.0500	-1.352%	1	369	+187.850%
2026-03-05	16.4000	16.4500	16.2000	16.2700	-4.294%	55	370	+183.958%
2026-03-04	17.8000	17.8000	17.0000	17.0000	+2.102%	17	402	+171.765%
2026-03-03	16.6500	16.6500	16.6500	16.6500	-6.197%	3	402	+177.477%
2026-02-27	18.9300	18.9300	17.7500	17.7500	-7.068%	9	402	+160.282%
2026-02-26	19.1000	19.1000	19.1000	19.1000	-5.446%	1	403	+141.885%
2026-02-25	19.9900	20.2000	19.9900	20.2000	+1.101%	10	402	+128.713%
2026-02-24	20.3700	20.3700	19.9800	19.9800	+11.000%	2	402	+131.231%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+2.798%	6	402	+156.667%
2026-02-20	17.5100	17.5100	17.5100	17.5100	+15.197%	6	396	+163.849%
2026-02-13	15.2000	15.2000	15.2000	15.2000	-7.034%	2	402	+203.947%
2026-02-12	16.8000	17.0100	16.3500	16.3500	-17.424%	130	402	+182.569%
2026-02-10	19.9200	19.9200	19.8000	19.8000	-2.941%	11	284	+133.333%
2026-02-09	20.0500	20.4000	19.4000	20.4000	-5.774%	9	285	+126.471%
2026-02-06	21.6000	22.1500	21.6000	21.6500	+3.095%	12	285	+113.395%
2026-02-05	20.5000	21.0000	20.3000	21.0000	-3.002%	22	283	+120.000%
2026-02-04	20.1000	21.6500	20.1000	21.6500	+13.947%	67	280	+113.395%
2026-02-03	18.7500	19.1500	18.7500	19.0000	+0.796%	14	228	+143.158%
2026-02-02	16.0500	18.8500	16.0500	18.8500	+13.897%	19	237	+145.093%
2026-01-30	15.4000	16.5500	15.4000	16.5500	+2.477%	3	236	+179.154%
2026-01-29	15.6500	16.4000	15.6500	16.1500	+5.280%	15	235	+186.068%
2026-01-28	15.4500	15.4500	15.1500	15.3400	-7.868%	3	224	+201.173%
2026-01-27	16.1500	17.0000	16.1500	16.6500	+11.745%	21	222	+177.477%
2026-01-26	14.0200	14.9000	14.0200	14.9000	+15.504%	21	224	+210.067%
2026-01-23	12.8500	12.9000	12.8500	12.9000	-2.642%	7	216	+258.140%
2026-01-22	13.4000	13.7000	13.1000	13.2500	+1.533%	33	214	+248.679%
2026-01-21	13.0000	13.0500	12.7000	13.0500	+1.953%	143	201	+254.023%
2026-01-20	13.6500	13.8500	12.4500	12.8000	-12.925%	26	59	+260.938%
2026-01-16	14.7000	14.8500	14.7000	14.7000	-6.667%	17	47	+214.286%
2026-01-15	15.8000	15.8000	15.7500	15.7500	-0.943%	2	47	+193.333%
2026-01-14	15.6200	15.9000	15.3200	15.9000	+0.633%	24	47	+190.566%
2026-01-13	14.2500	15.8000	14.2500	15.8000	0.000%	4	24	+192.405%
2026-01-12	15.8000	15.8000	15.8000	15.8000	-3.364%	2	20	+192.405%
2026-01-09	15.6000	16.3600	15.6000	16.3500	+3.155%	22	18	+182.569%
2026-01-08	15.8500	15.8500	15.8500	15.8500	0.000%	6	6	+191.483%