Dark

AAPL20281215C500
AAPL Dec 15 2028 500.00 Call (AAPL281215C00500000)
option OPRA

EOD

Sep 25, 2026

21.75+3.227%(+0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.7500	21.7500	21.7500	21.7500	+3.227%	2	2,169	0.000%
2026-09-23	20.9700	21.0700	20.9700	21.0700	-4.444%	3	2,169	+3.227%
2026-09-22	22.6600	22.7500	22.0500	22.0500	+2.083%	8	2,167	-1.361%
2026-09-21	21.2000	22.2800	21.2000	21.6000	-1.370%	72	2,166	+0.694%
2026-09-17	21.6500	21.9000	21.6500	21.9000	+5.797%	3	2,182	-0.685%
2026-09-16	20.7400	21.2200	20.7000	20.7000	+2.730%	4	2,181	+5.072%
2026-09-15	20.1500	20.2500	19.6000	20.1500	-8.617%	5	2,181	+7.940%
2026-09-14	21.0000	22.0500	21.0000	22.0500	+0.227%	14	2,180	-1.361%
2026-09-11	21.0000	22.5200	21.0000	22.0000	+10.831%	68	2,177	-1.136%
2026-09-10	17.3300	19.9500	17.3300	19.8500	+26.514%	176	2,180	+9.572%
2026-09-09	16.0000	16.1000	14.8000	15.6900	-6.048%	82	2,038	+38.623%
2026-09-08	16.5000	16.7000	16.2500	16.7000	-5.915%	9	1,969	+30.240%
2026-09-04	17.9900	17.9900	16.9300	17.7500	-8.740%	331	1,769	+22.535%
2026-09-03	19.0500	20.5000	19.0500	19.4500	-0.205%	138	1,769	+11.825%
2026-09-02	19.0800	19.5000	19.0800	19.4900	-1.912%	6	1,689	+11.596%
2026-09-01	18.4000	20.3000	18.4000	19.8700	+16.882%	40	1,688	+9.461%
2026-08-31	17.1000	17.1000	16.5000	17.0000	-8.108%	21	1,666	+27.941%
2026-08-28	17.5500	19.0000	17.5500	18.5000	+11.648%	71	1,657	+17.568%
2026-08-27	16.3500	16.5700	16.3500	16.5700	-1.369%	2	1,607	+31.261%
2026-08-26	17.1000	17.1000	16.8000	16.8000	+6.262%	9	1,607	+29.464%
2026-08-25	16.1700	16.1700	15.8100	15.8100	-6.450%	32	1,604	+37.571%
2026-08-24	16.9900	17.0500	16.9000	16.9000	+4.969%	5	1,574	+28.698%
2026-08-21	16.5000	16.5000	16.1000	16.1000	-11.295%	7	1,574	+35.093%
2026-08-20	19.0000	19.2000	18.1500	18.1500	-1.892%	233	1,576	+19.835%
2026-08-19	18.0400	18.9500	18.0000	18.5000	+13.497%	20	1,617	+17.568%
2026-08-18	15.8000	16.3000	15.8000	16.3000	+10.135%	58	1,613	+33.436%
2026-08-17	14.4500	14.8000	14.4500	14.8000	+2.706%	3	1,612	+46.959%
2026-08-14	14.4100	14.4100	14.4100	14.4100	-0.277%	1	1,611	+50.937%
2026-08-13	14.3500	14.4500	13.6000	14.4500	+6.879%	18	1,611	+50.519%
2026-08-12	14.0000	14.2000	13.5000	13.5200	-10.285%	8	1,608	+60.873%
2026-08-11	15.0700	15.0700	15.0700	15.0700	-2.143%	2	1,610	+44.326%
2026-08-10	15.9800	15.9800	15.4000	15.4000	-8.768%	9	1,608	+41.234%
2026-08-06	17.7500	19.3000	16.8800	16.8800	+2.739%	15	1,611	+28.851%
2026-08-05	16.8900	16.8900	16.4300	16.4300	+0.612%	7	1,610	+32.380%
2026-08-04	14.7300	16.7300	14.5600	16.3300	+10.115%	55	1,609	+33.190%
2026-08-03	15.2500	15.6000	14.8100	14.8300	-5.841%	40	1,607	+46.662%
2026-07-31	15.2300	15.7500	14.2000	15.7500	-30.000%	358	1,592	+38.095%
2026-07-30	22.3000	22.5000	22.2300	22.5000	-10.072%	8	1,776	-3.333%
2026-07-29	25.7300	26.5600	25.0200	25.0200	-0.714%	15	1,776	-13.070%
2026-07-28	25.4000	25.4500	25.2000	25.2000	+0.559%	6	1,770	-13.690%
2026-07-27	25.0000	25.7000	24.4800	25.0600	+5.294%	287	1,764	-13.208%
2026-07-24	21.2500	23.8500	21.2000	23.8000	+19.000%	36	1,552	-8.613%
2026-07-23	20.0100	20.2100	20.0000	20.0000	-2.913%	3	1,559	+8.750%
2026-07-22	21.0000	21.0200	20.5000	20.6000	-4.186%	175	1,558	+5.583%
2026-07-21	21.5000	21.5000	21.5000	21.5000	+2.381%	1	1,490	+1.163%
2026-07-20	23.4500	23.4500	20.4000	21.0000	-10.448%	27	1,491	+3.571%
2026-07-17	22.9300	23.4500	21.2000	23.4500	+0.860%	13	1,493	-7.249%
2026-07-16	21.0000	23.8000	20.8900	23.2500	+10.714%	35	1,482	-6.452%
2026-07-15	18.0000	21.0000	18.0000	21.0000	+22.735%	44	1,480	+3.571%
2026-07-14	16.7500	17.1100	16.7500	17.1100	-2.507%	5	1,503	+27.119%
2026-07-13	19.1300	19.1300	17.5000	17.5500	+2.632%	19	1,498	+23.932%
2026-07-10	16.2000	17.1000	16.2000	17.1000	+2.090%	5	1,513	+27.193%
2026-07-09	16.7500	16.7500	16.7500	16.7500	+11.667%	1	1,513	+29.851%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-7.692%	1	1,513	+45.000%
2026-07-07	16.3000	16.6500	16.2500	16.2500	0.000%	49	1,512	+33.846%
2026-07-06	15.4000	16.2500	15.4000	16.2500	+4.839%	2	1,488	+33.846%
2026-07-02	12.4200	15.5000	12.4200	15.5000	+25.506%	18	1,489	+40.323%
2026-07-01	12.9500	12.9500	12.2500	12.3500	+12.273%	4	1,489	+76.113%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+10.000%	1	1,486	+97.727%
2026-06-29	10.5000	10.7000	10.0000	10.0000	+2.564%	7	1,486	+117.500%
2026-06-26	9.5000	9.7500	9.3000	9.7500	+2.740%	51	1,490	+123.077%
2026-06-25	10.0100	10.0500	9.0000	9.4900	-31.431%	48	1,529	+129.189%
2026-06-22	14.2000	14.2000	13.8400	13.8400	-0.432%	23	1,516	+57.153%
2026-06-18	13.3500	13.9000	13.3400	13.9000	+7.585%	4	1,525	+56.475%
2026-06-17	13.4000	13.4700	12.9200	12.9200	-5.070%	6	1,525	+68.344%
2026-06-16	13.7700	13.7700	13.6100	13.6100	+2.640%	13	1,525	+59.809%
2026-06-15	13.2600	13.2600	13.2600	13.2600	+7.805%	1	1,532	+64.027%
2026-06-12	12.3000	12.3000	12.3000	12.3000	-7.170%	10	1,532	+76.829%
2026-06-11	13.2500	13.2500	12.1500	13.2500	+3.922%	19	1,542	+64.151%
2026-06-10	12.0000	12.7500	12.0000	12.7500	+8.051%	26	1,531	+70.588%
2026-06-09	13.1700	13.2300	11.7500	11.8000	-21.176%	368	1,505	+84.322%
2026-06-08	17.0000	17.0000	14.9700	14.9700	-11.941%	47	1,272	+45.291%
2026-06-05	17.0000	17.0000	17.0000	17.0000	+3.722%	1	1,262	+27.941%
2026-06-04	16.3300	16.4400	16.0500	16.3900	+0.552%	216	1,262	+32.703%
2026-06-03	16.1200	16.3000	16.1200	16.3000	+2.323%	57	1,261	+33.436%
2026-06-02	15.9300	15.9300	15.9300	15.9300	+6.200%	5	1,197	+36.535%
2026-06-01	14.5000	15.0000	14.5000	15.0000	+0.469%	22	1,199	+45.000%
2026-05-29	14.9300	14.9300	14.9300	14.9300	-3.052%	1	1,199	+45.680%
2026-05-28	15.4000	15.4000	15.4000	15.4000	+2.667%	2	1,198	+41.234%
2026-05-27	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,200	+45.000%
2026-05-26	15.4000	15.4000	14.5000	14.5000	+1.754%	31	1,199	+50.000%
2026-05-22	14.3500	15.1500	14.2500	14.2500	+8.779%	748	578	+52.632%
2026-05-21	13.1000	13.1000	13.1000	13.1000	-2.239%	3	581	+66.031%
2026-05-20	12.7000	13.4000	12.7000	13.4000	+7.717%	2	581	+62.313%
2026-05-19	12.5100	12.5100	12.4400	12.4400	-6.113%	2	584	+74.839%
2026-05-18	13.7500	13.7500	13.2000	13.2500	-0.749%	14	584	+64.151%
2026-05-15	14.3300	14.3300	13.3500	13.3500	-1.111%	3	584	+62.921%
2026-05-14	13.5000	13.5000	13.5000	13.5000	+9.312%	2	584	+61.111%
2026-05-12	12.3500	12.3500	12.3500	12.3500	+3.782%	1	583	+76.113%
2026-05-11	11.7700	12.2000	11.7700	11.9000	+2.498%	12	583	+82.773%
2026-05-08	11.0500	11.6100	11.0500	11.6100	+7.900%	8	582	+87.339%
2026-05-07	11.0500	11.0500	10.5000	10.7600	+7.600%	5	580	+102.138%
2026-05-06	9.8400	10.2000	9.7000	10.0000	+3.413%	12	577	+117.500%
2026-05-05	9.8000	9.8000	9.5000	9.6700	+12.442%	6	577	+124.922%
2026-05-04	8.5000	8.6000	8.5000	8.6000	-4.444%	4	575	+152.907%
2026-05-01	9.0000	9.6000	8.8000	9.0000	+12.500%	20	571	+141.667%
2026-04-30	7.8000	8.0400	7.8000	8.0000	+7.095%	27	571	+171.875%
2026-04-29	7.4700	7.4700	7.4700	7.4700	-1.711%	5	545	+191.165%
2026-04-28	7.6600	7.7000	7.6000	7.6000	+6.294%	6	540	+186.184%
2026-04-27	7.1000	7.1500	7.1000	7.1500	-10.625%	4	543	+204.196%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-1.840%	5	539	+171.875%
2026-04-23	8.3000	8.3000	7.9500	8.1500	+3.165%	4	539	+166.871%
2026-04-22	7.7500	7.9000	7.7500	7.9000	+7.483%	2	538	+175.316%
2026-04-21	7.4500	7.4500	7.2000	7.3500	-8.696%	8	537	+195.918%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-1.829%	5	537	+170.186%
2026-04-17	8.0400	8.2000	8.0400	8.2000	+14.365%	2	537	+165.244%
2026-04-16	7.5000	7.5000	7.0000	7.1700	-1.781%	8	536	+203.347%
2026-04-15	6.6000	7.3000	6.6000	7.3000	+19.672%	9	533	+197.945%
2026-04-14	6.1000	6.2000	6.1000	6.1000	-4.538%	12	534	+256.557%
2026-04-10	6.3900	6.3900	6.3900	6.3900	-0.930%	1	534	+240.376%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+0.781%	1	534	+237.209%
2026-04-08	6.3000	6.6000	6.2000	6.4000	+6.667%	47	534	+239.844%
2026-04-07	5.3000	6.0000	5.1500	6.0000	-4.000%	36	526	+262.500%
2026-04-06	6.2500	6.2500	6.2500	6.2500	+10.619%	25	525	+248.000%
2026-04-02	5.5600	5.6500	5.5600	5.6500	-1.051%	16	495	+284.956%
2026-03-31	5.7100	5.7100	5.7100	5.7100	+14.200%	30	495	+280.911%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-6.542%	1	465	+335.000%
2026-03-27	5.7500	6.0400	5.3000	5.3500	-4.464%	15	465	+306.542%
2026-03-26	6.0000	6.0500	5.6000	5.6000	+1.818%	44	467	+288.393%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+1.852%	28	464	+295.455%
2026-03-24	5.5500	5.5500	5.4000	5.4000	+3.647%	40	464	+302.778%
2026-03-20	5.2100	5.2100	5.2100	5.2100	-3.519%	20	424	+317.466%
2026-03-19	5.4500	5.4500	5.4000	5.4000	-4.085%	11	404	+302.778%
2026-03-17	5.6300	5.6300	5.6300	5.6300	+1.077%	6	413	+286.323%
2026-03-16	5.5700	5.5700	5.5700	5.5700	-0.536%	1	411	+290.485%
2026-03-13	5.6000	5.6000	5.6000	5.6000	-6.667%	2	411	+288.393%
2026-03-12	5.7700	6.0000	5.7700	6.0000	-4.762%	2	411	+262.500%
2026-03-10	6.0100	6.3000	6.0100	6.3000	+6.780%	3	410	+245.238%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-1.667%	5	406	+268.644%
2026-03-06	5.9500	6.0000	5.7900	6.0000	0.000%	6	411	+262.500%
2026-03-05	6.1500	6.1500	5.9000	6.0000	-6.396%	5	409	+262.500%
2026-03-04	6.3600	6.4100	6.3600	6.4100	+3.387%	3	408	+239.314%
2026-03-03	6.5800	6.6200	6.2000	6.2000	-9.489%	9	407	+250.806%
2026-03-02	6.8500	6.8500	6.8500	6.8500	+5.385%	3	400	+217.518%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-11.565%	3	397	+234.615%
2026-02-26	7.3000	7.4000	7.3000	7.3500	-4.545%	78	394	+195.918%
2026-02-25	7.6000	7.7600	7.6000	7.7000	+1.316%	6	398	+182.468%
2026-02-24	7.4100	7.8300	7.4100	7.6000	+7.042%	4	398	+186.184%
2026-02-23	6.5500	7.1000	6.5500	7.1000	+10.078%	2	394	+206.338%
2026-02-19	6.5000	6.5400	6.4500	6.4500	-3.008%	6	392	+237.209%
2026-02-17	6.1500	6.6500	6.1500	6.6500	+15.854%	89	391	+227.068%
2026-02-13	6.2500	6.2500	5.7400	5.7400	-7.419%	32	282	+278.920%
2026-02-12	7.0400	7.0400	6.2000	6.2000	-22.013%	19	282	+250.806%
2026-02-11	8.0100	8.5500	7.9500	7.9500	+6.000%	7	283	+173.585%
2026-02-10	7.6500	7.6500	7.5000	7.5000	-1.316%	53	280	+190.000%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-7.317%	1	285	+186.184%
2026-02-06	8.4700	8.4700	8.2000	8.2000	-1.796%	24	284	+165.244%
2026-02-05	8.3500	8.3500	8.3500	8.3500	+1.212%	1	262	+160.479%
2026-02-04	8.4000	8.8000	8.2500	8.2500	+9.272%	9	263	+163.636%
2026-02-03	7.4000	7.8500	7.4000	7.5500	+2.027%	14	261	+188.079%
2026-02-02	6.9000	7.4000	6.8900	7.4000	+23.333%	24	260	+193.919%
2026-01-30	5.8000	6.0000	5.8000	6.0000	-7.692%	20	245	+262.500%
2026-01-29	6.0500	6.5000	6.0500	6.5000	+8.153%	32	245	+234.615%
2026-01-28	6.0100	6.0100	6.0100	6.0100	-4.603%	3	253	+261.897%
2026-01-27	6.5000	6.5100	6.3000	6.3000	+16.667%	57	250	+245.238%
2026-01-26	5.6300	5.6300	5.4000	5.4000	+10.883%	18	227	+302.778%
2026-01-23	4.8700	4.8700	4.8700	4.8700	-0.612%	3	212	+346.612%
2026-01-22	4.9200	4.9200	4.9000	4.9000	+1.031%	95	212	+343.878%
2026-01-21	4.9000	4.9000	4.8500	4.8500	-3.960%	20	121	+348.454%
2026-01-20	5.0900	5.0900	5.0500	5.0500	-9.660%	70	101	+330.693%
2026-01-16	5.7700	5.7700	5.5500	5.5900	-10.845%	31	39	+289.088%
2026-01-12	5.9200	6.2700	5.9200	6.2700	+1.292%	2	39	+246.890%
2026-01-09	5.7000	6.1900	5.7000	6.1900	-0.960%	3	37	+251.373%
2026-01-08	5.3000	6.2500	5.3000	6.2500	0.000%	34	34	+248.000%