Dark

AAPL20260717C270
AAPL Jul 17 2026 270.00 Call (AAPL260717C00270000)
option OPRA

EOD

Jul 2, 2026

39.45+55.499%(+14.08)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	27.0000	40.0000	26.9000	39.4500	+55.499%	257	6,535	0.000%
2026-07-01	24.3000	26.7000	24.3000	25.3700	+20.810%	39	6,535	+55.499%
2026-06-30	16.4500	21.3000	16.4500	21.0000	+40.000%	370	6,550	+87.857%
2026-06-29	19.5200	19.5400	13.7000	15.0000	-10.448%	120	6,777	+163.000%
2026-06-26	11.1500	18.6500	10.9500	16.7500	+58.768%	778	6,855	+135.522%
2026-06-25	20.1100	20.1100	10.4000	10.5500	-57.800%	924	6,892	+273.934%
2026-06-24	26.4900	29.4000	25.0000	25.0000	-15.541%	155	6,652	+57.800%
2026-06-23	28.4400	31.7000	28.4400	29.6000	-1.333%	37	6,671	+33.277%
2026-06-22	29.3000	33.3800	29.3000	30.0000	-2.439%	32	6,661	+31.500%
2026-06-18	30.2400	31.3800	28.4500	30.7500	+12.104%	221	6,640	+28.293%
2026-06-17	32.0900	32.0900	27.4300	27.4300	-11.430%	93	6,640	+43.821%
2026-06-16	29.9500	31.9200	29.7500	30.9700	+10.686%	58	6,634	+27.381%
2026-06-15	27.1000	29.7500	27.1000	27.9800	+18.559%	32	6,614	+40.994%
2026-06-12	26.9900	26.9900	23.6000	23.6000	-16.074%	14	6,616	+67.161%
2026-06-11	24.6700	29.2800	23.7000	28.1200	+5.318%	127	6,610	+40.292%
2026-06-10	23.4500	27.9000	23.0000	26.7000	+8.980%	289	6,607	+47.753%
2026-06-09	32.0000	32.0000	22.9100	24.5000	-35.099%	312	6,615	+61.020%
2026-06-08	45.3100	48.2100	36.8500	37.7500	-6.490%	157	6,635	+4.503%
2026-06-05	46.2400	46.2400	40.3700	40.3700	-8.458%	122	6,689	-2.279%
2026-06-04	43.6000	44.1000	42.5500	44.1000	+4.726%	10	6,707	-10.544%
2026-06-03	46.6000	48.6200	41.9300	42.1100	-10.499%	79	6,708	-6.317%
2026-06-02	42.2000	47.3800	40.9800	47.0500	+18.216%	478	6,738	-16.153%
2026-06-01	41.7900	42.1700	37.9000	39.8000	-10.158%	86	6,477	-0.879%
2026-05-29	46.2400	46.2400	42.5000	44.3000	-1.556%	120	6,495	-10.948%
2026-05-28	43.5200	45.0000	42.5100	45.0000	+3.330%	81	6,512	-12.333%
2026-05-27	41.2000	45.6300	41.2000	43.5500	+1.752%	578	6,483	-9.414%
2026-05-26	42.8800	44.1500	42.1300	42.8000	+1.374%	1,156	6,480	-7.827%
2026-05-22	41.2500	43.8600	41.2500	42.2200	+10.321%	143	5,404	-6.561%
2026-05-21	35.8800	38.9500	35.3000	38.2700	+7.049%	422	5,534	+3.083%
2026-05-20	33.0000	36.5000	33.0000	35.7500	+8.663%	48	5,534	+10.350%
2026-05-19	31.6200	34.0100	31.1200	32.9000	+0.920%	221	5,519	+19.909%
2026-05-18	32.8000	32.8000	30.4800	32.6000	-5.916%	136	5,519	+21.012%
2026-05-15	32.4000	37.5300	32.0000	34.6500	+5.000%	196	5,519	+13.853%
2026-05-14	34.6600	34.6600	32.4000	33.0000	-3.565%	250	5,540	+19.545%
2026-05-13	29.7000	35.1700	29.7000	34.2200	+13.311%	221	5,642	+15.283%
2026-05-12	28.8500	30.5000	28.8500	30.2000	+7.473%	415	5,642	+30.629%
2026-05-11	28.2000	29.1400	26.7800	28.1000	-2.768%	236	5,642	+40.391%
2026-05-08	26.6500	30.0300	26.6500	28.9000	+21.378%	1,088	5,634	+36.505%
2026-05-07	27.0000	28.2500	23.8100	23.8100	-3.798%	706	5,693	+65.687%
2026-05-06	20.6500	25.0000	20.6500	24.7500	+12.245%	246	5,817	+59.394%
2026-05-05	17.3000	22.3500	17.3000	22.0500	+31.642%	252	5,761	+78.912%
2026-05-04	18.9000	18.9000	16.0000	16.7500	-11.796%	310	5,776	+135.522%
2026-05-01	18.8100	24.5700	18.8100	18.9900	+26.769%	1,233	6,085	+107.741%
2026-04-30	14.5000	17.3000	13.1600	14.9800	+6.924%	1,049	6,085	+163.351%
2026-04-29	12.4000	14.6000	12.4000	14.0100	-2.369%	595	5,966	+181.585%
2026-04-28	15.6000	15.7000	13.6700	14.3500	+12.109%	570	5,881	+174.913%
2026-04-27	12.1500	13.5500	11.8500	12.8000	-14.667%	941	5,834	+208.203%
2026-04-24	16.0500	16.0500	14.4000	15.0000	-13.345%	570	5,508	+163.000%
2026-04-23	17.5500	18.2500	15.7000	17.3100	+3.220%	212	5,366	+127.903%
2026-04-22	13.5000	17.0200	13.3000	16.7700	+29.099%	874	5,421	+135.242%
2026-04-21	16.0400	16.4000	12.6000	12.9900	-22.494%	1,350	5,612	+203.695%
2026-04-20	16.1000	17.8500	15.8000	16.7600	+9.686%	525	5,612	+135.382%
2026-04-17	13.9000	16.8500	13.6800	15.2800	+27.973%	958	5,563	+158.181%
2026-04-16	14.0100	14.0100	11.1000	11.9400	-12.974%	920	5,511	+230.402%
2026-04-15	10.1200	13.8000	9.3000	13.7200	+42.917%	894	5,430	+187.536%
2026-04-14	9.8500	11.1000	8.9500	9.6000	-2.538%	332	5,110	+310.938%
2026-04-13	10.1000	10.1000	8.8000	9.8500	-3.147%	131	5,015	+300.508%
2026-04-10	10.3900	11.3700	10.0000	10.1700	-8.378%	305	5,035	+287.906%
2026-04-09	10.5800	11.1500	9.2500	11.1000	+7.767%	118	5,028	+255.405%
2026-04-08	10.1500	10.7000	9.3000	10.3000	+19.075%	295	4,993	+283.010%
2026-04-07	9.7500	9.7500	6.4300	8.6500	-19.310%	349	5,031	+356.069%
2026-04-06	10.0000	12.4500	10.0000	10.7200	+9.611%	287	5,024	+268.004%
2026-04-02	9.7000	9.8100	8.1000	9.7800	+0.617%	335	4,898	+303.374%
2026-04-01	9.2500	9.9500	8.9900	9.7200	+6.114%	79	4,898	+305.864%
2026-03-31	7.2700	9.3200	7.0300	9.1600	+26.345%	305	4,908	+330.677%
2026-03-30	7.9500	7.9500	6.9000	7.2500	-12.756%	543	4,883	+444.138%
2026-03-27	10.0400	11.0000	8.1800	8.3100	-12.063%	511	4,825	+374.729%
2026-03-26	9.1000	11.1500	8.9000	9.4500	+3.392%	431	4,711	+317.460%
2026-03-25	8.6200	9.7600	8.6200	9.1400	+3.628%	138	4,558	+331.619%
2026-03-24	8.5400	9.9000	8.5400	8.8200	+1.965%	174	4,479	+347.279%
2026-03-23	9.7900	9.8700	8.3500	8.6500	+9.494%	254	4,412	+356.069%
2026-03-20	7.6500	8.3600	7.6000	7.9000	-3.659%	483	4,310	+399.367%
2026-03-19	8.8500	9.3500	7.7500	8.2000	-6.818%	280	3,981	+381.098%
2026-03-18	9.3000	9.9000	8.4500	8.8000	-10.478%	321	3,900	+348.295%
2026-03-17	10.4500	10.4500	9.7500	9.8300	-0.907%	297	3,710	+301.322%
2026-03-16	10.0000	10.4000	9.5000	9.9200	+1.744%	333	3,704	+297.681%
2026-03-13	12.0000	12.0000	9.7500	9.7500	-20.408%	166	3,561	+304.615%
2026-03-12	13.4000	13.4000	11.7400	12.2500	-11.871%	126	3,535	+222.041%
2026-03-11	14.2400	14.4500	13.8000	13.9000	-2.388%	26	3,488	+183.813%
2026-03-10	13.0500	15.0000	13.0500	14.2400	+0.282%	125	3,485	+177.037%
2026-03-09	12.5500	14.6400	12.5500	14.2000	+4.797%	199	3,457	+177.817%
2026-03-06	14.4000	14.4000	12.8000	13.5500	-8.446%	279	3,629	+191.144%
2026-03-05	14.8000	15.0000	13.8000	14.8000	-5.431%	171	3,402	+166.554%
2026-03-04	16.7000	17.5000	15.6500	15.6500	-2.795%	83	3,384	+152.077%
2026-03-03	17.0000	17.4500	15.2000	16.1000	-4.734%	83	3,369	+145.031%
2026-03-02	16.1000	17.7200	15.7000	16.9000	-6.111%	67	3,356	+133.432%
2026-02-27	20.0000	20.0000	17.6500	18.0000	-17.545%	52	3,309	+119.167%
2026-02-26	23.7000	23.7000	20.6200	21.8300	-3.193%	35	3,288	+80.715%
2026-02-25	20.9600	22.7000	20.8500	22.5500	+5.621%	167	3,293	+74.945%
2026-02-24	20.0500	22.9500	20.0500	21.3500	+16.986%	126	3,293	+84.778%
2026-02-23	16.4000	19.6500	16.4000	18.2500	+9.281%	135	3,282	+116.164%
2026-02-20	14.5000	16.8300	14.5000	16.7000	+9.150%	221	3,267	+136.228%
2026-02-19	16.8500	16.8500	15.2500	15.3000	-12.321%	84	3,269	+157.843%
2026-02-18	16.8300	17.6700	16.2500	17.4500	+1.749%	122	3,273	+126.074%
2026-02-17	14.4500	18.3000	14.4500	17.1500	+25.182%	73	3,201	+130.029%
2026-02-13	15.5400	15.7000	13.7000	13.7000	-14.214%	97	3,170	+187.956%
2026-02-12	23.0000	23.0000	15.9700	15.9700	-33.734%	198	3,170	+147.026%
2026-02-11	23.0000	26.7000	23.0000	24.1000	+6.167%	100	3,155	+63.693%
2026-02-10	22.9500	23.2000	22.4000	22.7000	-2.784%	103	3,147	+73.789%
2026-02-09	23.5000	23.5000	21.5500	23.3500	-10.878%	152	3,138	+68.951%
2026-02-06	26.5000	27.0700	25.3400	26.2000	+3.557%	335	3,082	+50.573%
2026-02-05	26.0300	26.0300	23.5000	25.3000	-1.938%	138	2,981	+55.929%
2026-02-04	22.0800	26.2500	22.0800	25.8000	+27.094%	439	3,003	+52.907%
2026-02-03	20.1500	21.4000	19.0000	20.3000	-0.490%	109	3,235	+94.335%
2026-02-02	15.8000	20.4500	15.1500	20.4000	+33.946%	234	3,234	+93.382%
2026-01-30	13.5000	16.1100	12.3000	15.2300	-1.424%	161	3,150	+159.028%
2026-01-29	15.5000	15.5000	13.6000	15.4500	+10.594%	385	3,132	+155.340%
2026-01-28	14.9200	14.9200	13.4500	13.9700	-7.176%	88	3,160	+182.391%
2026-01-27	15.1500	17.1000	15.0500	15.0500	+11.481%	171	3,163	+162.126%
2026-01-26	11.6000	14.0500	11.6000	13.5000	+26.761%	200	3,135	+192.222%
2026-01-23	9.8000	10.8100	9.5000	10.6500	-0.467%	301	3,167	+270.423%
2026-01-22	10.8800	11.6500	10.7000	10.7000	+4.390%	197	3,053	+268.692%
2026-01-21	10.4500	11.5500	9.9000	10.2500	+4.061%	2,081	3,045	+284.878%
2026-01-20	13.2000	13.3000	9.8500	9.8500	-28.364%	163	1,286	+300.508%
2026-01-16	14.8100	14.8100	13.6000	13.7500	-8.027%	99	1,157	+186.909%
2026-01-15	16.0000	16.1500	14.8500	14.9500	-4.167%	154	1,157	+163.880%
2026-01-14	16.9000	17.1000	14.8500	15.6000	-5.167%	54	1,124	+152.885%
2026-01-13	15.5000	16.8100	15.5000	16.4500	-0.303%	141	1,132	+139.818%
2026-01-12	15.8500	17.0000	15.2500	16.5000	+4.101%	313	1,034	+139.091%
2026-01-09	15.9000	16.3500	14.8000	15.8500	-2.160%	148	942	+148.896%
2026-01-08	16.0000	16.2000	14.7500	16.2000	-3.110%	129	823	+143.519%
2026-01-07	17.8000	17.8500	16.7200	16.7200	-5.909%	269	778	+135.945%
2026-01-06	19.6000	19.6000	17.5000	17.7700	-12.030%	84	660	+122.003%
2026-01-05	21.5000	22.2700	19.6500	20.2000	-8.390%	193	636	+95.297%
2026-01-02	26.6800	26.6800	22.0500	22.0500	-5.567%	24	511	+78.912%
2025-12-31	23.7000	23.9500	23.0700	23.3500	-2.301%	31	494	+68.951%
2025-12-30	23.5500	23.9000	23.5500	23.9000	-2.648%	6	494	+65.063%
2025-12-29	24.5700	24.6800	24.0500	24.5500	+0.491%	32	490	+60.692%
2025-12-26	25.1000	25.1200	24.4300	24.4300	+3.517%	10	464	+61.482%
2025-12-23	23.5000	23.8500	23.5000	23.6000	+1.157%	15	458	+67.161%
2025-12-22	24.1500	24.4000	23.3300	23.3300	-1.520%	55	458	+69.096%
2025-12-19	24.4500	24.4500	23.4600	23.6900	-2.910%	35	469	+66.526%
2025-12-18	22.9000	24.9500	22.9000	24.4000	-4.688%	4	442	+61.680%
2025-12-17	26.8800	26.9500	25.6000	25.6000	-3.396%	9	440	+54.102%
2025-12-15	26.5000	26.5000	26.5000	26.5000	-9.864%	6	442	+48.868%
2025-12-12	30.1000	30.1000	29.4000	29.4000	-0.943%	3	440	+34.184%
2025-12-11	27.4400	29.6800	27.4400	29.6800	+2.345%	5	438	+32.918%
2025-12-08	30.8000	30.8000	29.0000	29.0000	-5.383%	3	437	+36.034%
2025-12-05	30.6500	30.6500	30.6500	30.6500	-3.979%	4	435	+28.711%
2025-12-04	32.3000	32.3000	31.9200	31.9200	-9.112%	10	435	+23.590%
2025-12-03	35.1200	35.1200	35.1200	35.1200	-3.384%	2	425	+12.329%
2025-12-02	34.6500	36.3500	34.6500	36.3500	+7.386%	41	423	+8.528%
2025-12-01	33.8500	33.8500	33.8500	33.8500	+9.867%	15	400	+16.544%
2025-11-28	30.0000	30.8500	30.0000	30.8100	-1.345%	3	385	+28.043%
2025-11-26	31.0000	31.9000	31.0000	31.2300	-1.947%	61	357	+26.321%
2025-11-25	31.6700	32.4000	31.6700	31.8500	+6.167%	32	357	+23.862%
2025-11-24	30.1700	30.1700	30.0000	30.0000	+6.120%	300	335	+31.500%
2025-11-21	27.0000	28.9300	26.5500	28.2700	+9.193%	8	35	+39.547%
2025-11-20	28.9500	29.3300	25.8900	25.8900	0.000%	33	0	+52.375%