Dark

AAPL20270115C140
AAPL Jan 15 2027 140.00 Call (AAPL270115C00140000)
option OPRA

EOD

Jul 2, 2026

169.87+7.052%(+11.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	164.2600	169.8700	164.2600	169.8700	+7.052%	3	1,566	0.000%
2026-07-01	158.6800	158.6800	158.6800	158.6800	+9.434%	3	1,566	+7.052%
2026-06-26	143.0000	145.0000	143.0000	145.0000	+3.749%	10	1,569	+17.152%
2026-06-25	139.7600	139.7600	139.7600	139.7600	-14.247%	15	1,569	+21.544%
2026-06-16	162.2200	162.9800	162.2200	162.9800	+5.148%	22	1,569	+4.228%
2026-06-09	155.0000	155.0000	155.0000	155.0000	-9.747%	1	1,571	+9.594%
2026-06-05	175.2500	175.3500	171.7400	171.7400	+10.872%	150	1,571	-1.089%
2026-05-07	154.9000	154.9000	154.9000	154.9000	+5.518%	1	1,522	+9.664%
2026-05-01	146.8000	146.8000	146.8000	146.8000	+6.554%	1	1,523	+15.715%
2026-04-30	138.0000	138.0000	137.7700	137.7700	+2.683%	8	1,523	+23.300%
2026-04-28	134.1700	134.1700	134.1700	134.1700	-0.578%	6	1,518	+26.608%
2026-04-17	135.6100	135.6100	134.9500	134.9500	+4.032%	41	1,524	+25.876%
2026-04-15	129.7200	129.7200	129.7200	129.7200	+4.402%	1	1,563	+30.951%
2026-04-10	124.2500	124.2500	124.2500	124.2500	+6.151%	10	1,562	+36.716%
2026-04-07	118.7300	118.7300	117.0500	117.0500	+0.550%	2	1,562	+45.126%
2026-03-13	116.4100	116.4100	116.4100	116.4100	-15.369%	1	1,563	+45.924%
2026-02-09	137.5500	137.5500	137.5500	137.5500	+10.358%	4	1,563	+23.497%
2026-01-29	124.6400	124.6400	124.6400	124.6400	-1.548%	1	1,567	+36.289%
2026-01-27	126.6000	126.6000	126.6000	126.6000	+9.185%	1	1,566	+34.179%
2026-01-22	115.9500	115.9500	115.9500	115.9500	-2.530%	2	1,567	+46.503%
2026-01-20	118.9600	118.9600	118.9600	118.9600	-2.787%	1	1,565	+42.796%
2026-01-16	122.3700	122.3700	122.3700	122.3700	-3.646%	1	1,563	+38.817%
2026-01-12	127.0000	127.0000	127.0000	127.0000	+3.135%	1	1,563	+33.756%
2026-01-09	124.4400	124.4400	123.1400	123.1400	-0.211%	5	1,563	+37.949%
2026-01-08	123.4000	123.4000	123.0000	123.4000	-3.669%	80	1,564	+37.658%
2026-01-07	128.1000	128.1000	128.1000	128.1000	-0.311%	60	1,624	+32.607%
2026-01-06	128.4800	128.9500	128.4800	128.5000	-3.688%	10	1,564	+32.195%
2026-01-05	133.4200	133.4200	133.4200	133.4200	-4.014%	1	1,564	+27.320%
2025-12-30	139.0000	139.0000	139.0000	139.0000	-1.046%	9	1,564	+22.209%
2025-12-24	140.4700	140.4700	140.4700	140.4700	+2.533%	7	1,564	+20.930%
2025-12-23	137.0000	137.0000	137.0000	137.0000	-5.517%	4	1,564	+23.993%
2025-12-09	145.0000	145.0000	145.0000	145.0000	-2.225%	2	1,564	+17.152%
2025-12-04	148.1000	148.3000	148.1000	148.3000	-0.803%	4	1,566	+14.545%
2025-12-01	145.0000	149.5000	145.0000	149.5000	+2.912%	8	1,566	+13.625%
2025-11-26	145.2700	145.2700	145.2700	145.2700	+4.451%	1	1,567	+16.934%
2025-11-21	138.2000	139.0800	138.2000	139.0800	+3.076%	4	1,567	+22.138%
2025-11-20	134.9300	134.9300	134.9300	134.9300	-5.159%	1	1,569	+25.895%
2025-11-13	142.2700	142.2700	142.2700	142.2700	+1.152%	5	1,568	+19.400%
2025-11-10	140.6500	140.6500	140.6500	140.6500	+2.492%	30	1,563	+20.775%
2025-10-29	137.2300	137.2300	137.2300	137.2300	+1.172%	1	1,563	+23.785%
2025-10-28	135.6400	135.6400	135.6400	135.6400	+1.809%	5	1,562	+25.236%
2025-10-27	133.2300	133.2300	133.2300	133.2300	+2.912%	5	1,567	+27.501%
2025-10-21	131.5000	131.5000	129.4600	129.4600	+11.363%	29	1,567	+31.214%
2025-10-17	116.2500	116.2500	116.2500	116.2500	-3.004%	1	1,567	+46.125%
2025-09-24	120.0000	120.0000	119.8500	119.8500	-2.323%	150	1,568	+41.736%
2025-09-22	118.7300	122.7000	118.7300	122.7000	+7.821%	3	1,418	+38.443%
2025-09-19	109.5000	113.8000	109.5000	113.8000	+6.854%	12	1,419	+49.271%
2025-09-18	106.5000	106.5000	106.5000	106.5000	-0.838%	1	1,431	+59.502%
2025-09-17	107.2500	107.4000	107.2500	107.4000	+4.883%	3	1,431	+58.166%
2025-09-12	103.2500	103.2500	102.4000	102.4000	+3.591%	3	1,434	+65.889%
2025-09-11	97.6400	98.8500	97.6400	98.8500	+2.223%	6	1,433	+71.846%
2025-09-10	96.7000	96.7000	96.7000	96.7000	-9.584%	1	1,433	+75.667%
2025-09-09	104.4800	106.9500	104.4800	106.9500	+1.135%	4	1,432	+58.831%
2025-09-08	107.1000	107.1700	105.7500	105.7500	-0.648%	26	1,431	+60.634%
2025-09-03	105.0000	106.8300	104.7500	106.4400	+4.712%	1,032	1,415	+59.592%
2025-08-29	101.5000	101.6500	101.2500	101.6500	-0.441%	24	888	+67.113%
2025-08-28	100.6000	102.3100	100.6000	102.1000	+0.999%	1,260	888	+66.376%
2025-08-15	101.0900	101.0900	101.0900	101.0900	-1.376%	1	333	+68.038%
2025-08-13	101.9900	102.5000	101.9800	102.5000	+2.716%	5	333	+65.727%
2025-08-08	99.7900	99.7900	99.7900	99.7900	+12.023%	1	333	+70.227%
2025-08-07	89.1500	89.1500	89.0800	89.0800	+5.333%	2	333	+90.694%
2025-08-06	83.9000	84.5700	83.9000	84.5700	+14.053%	2	333	+100.863%
2025-08-05	74.0000	74.1500	74.0000	74.1500	-1.462%	2	333	+129.090%
2025-08-04	75.2500	75.2500	75.2500	75.2500	+1.675%	3	333	+125.741%
2025-08-01	73.3500	74.0100	73.3500	74.0100	-7.232%	32	333	+129.523%
2025-07-31	79.7800	79.7800	79.7800	79.7800	-1.275%	4	302	+112.923%
2025-07-30	81.3500	81.3500	80.8100	80.8100	-5.264%	3	298	+110.209%
2025-07-28	85.3000	85.3000	85.3000	85.3000	-0.117%	1	297	+99.144%
2025-07-23	85.4000	85.4000	85.4000	85.4000	+0.518%	2	297	+98.911%
2025-07-22	83.9500	84.9600	83.9500	84.9600	-0.504%	7	297	+99.941%
2025-07-21	85.3900	85.3900	85.3900	85.3900	+3.503%	1	292	+98.934%
2025-07-16	82.5000	82.5000	82.5000	82.5000	+1.915%	1	292	+105.903%
2025-07-14	80.9500	80.9500	80.9500	80.9500	-2.376%	1	292	+109.846%
2025-07-11	82.9500	82.9500	82.9000	82.9200	-1.250%	20	292	+104.860%
2025-07-10	83.9700	83.9700	83.9700	83.9700	+3.462%	15	280	+102.298%
2025-07-08	81.1600	81.1600	81.1600	81.1600	-4.540%	3	280	+109.303%
2025-07-07	85.0200	85.0200	85.0200	85.0200	-0.932%	3	280	+99.800%
2025-07-03	86.1000	86.1000	85.8200	85.8200	+2.680%	2	282	+97.938%
2025-07-02	84.2000	84.2000	83.5800	83.5800	+4.868%	6	282	+103.242%
2025-07-01	79.7000	79.7000	79.7000	79.7000	+8.391%	1	285	+113.137%
2025-06-30	74.0000	74.0000	73.1000	73.5300	+4.018%	3	285	+131.021%
2025-06-18	70.6900	70.6900	70.6900	70.6900	-0.169%	2	282	+140.303%
2025-06-17	71.3500	71.3500	70.8100	70.8100	-2.867%	7	282	+139.895%
2025-06-16	72.7100	72.9000	72.7100	72.9000	+0.552%	3	282	+133.018%
2025-06-13	72.5000	72.5000	72.5000	72.5000	-3.333%	2	282	+134.303%
2025-06-11	75.0000	75.0000	75.0000	75.0000	-2.458%	1	282	+126.493%
2025-06-10	76.8900	76.8900	76.8900	76.8900	+0.813%	1	282	+120.926%
2025-06-09	79.8500	79.8500	75.2000	76.2700	+0.013%	14	282	+122.722%
2025-05-29	76.2600	76.2600	76.2600	76.2600	-0.118%	1	277	+122.751%
2025-05-22	76.3500	76.3500	76.3500	76.3500	-1.420%	2	277	+122.489%
2025-05-21	77.0500	77.4500	77.0500	77.4500	+10.769%	3	277	+119.329%
2025-05-07	71.6500	71.6500	69.9200	69.9200	-8.060%	2	277	+142.949%
2025-05-05	74.5500	76.0500	74.5500	76.0500	-12.122%	5	278	+123.366%
2025-05-01	86.2000	86.5400	86.2000	86.5400	+2.148%	24	279	+96.291%
2025-04-30	84.7200	84.7200	84.7200	84.7200	-0.212%	2	279	+100.508%
2025-04-29	84.9500	84.9500	84.9000	84.9000	+1.095%	2	277	+100.082%
2025-04-28	83.9800	83.9800	83.9800	83.9800	+21.271%	1	277	+102.274%
2025-04-21	69.2500	69.2500	69.2500	69.2500	-4.902%	9	277	+145.300%
2025-04-17	72.9000	72.9000	72.8200	72.8200	-6.401%	2	277	+133.274%
2025-04-15	78.0000	78.0000	77.8000	77.8000	+11.605%	4	277	+118.342%
2025-04-10	68.7200	69.8000	68.7200	69.7100	-0.585%	22	276	+143.681%
2025-04-09	70.1200	70.1200	70.1200	70.1200	+30.335%	4	275	+142.256%
2025-04-08	65.1500	65.1500	53.8000	53.8000	-10.288%	9	271	+215.743%
2025-04-07	57.0000	68.0000	56.1900	59.9700	-13.275%	32	269	+183.258%
2025-04-04	66.5000	69.1500	66.5000	69.1500	-10.866%	42	284	+145.654%
2025-04-03	78.3700	81.1500	77.5800	77.5800	-18.517%	11	284	+118.961%
2025-04-01	95.2100	95.2100	95.2100	95.2100	+9.123%	3	279	+78.416%
2025-03-21	87.2500	87.2500	87.2500	87.2500	+0.115%	12	279	+94.693%
2025-03-18	86.6000	87.1500	86.6000	87.1500	+1.337%	92	285	+94.917%
2025-03-13	88.0700	88.0700	86.0000	86.0000	-8.530%	61	293	+97.523%
2025-03-12	94.0200	94.0200	94.0200	94.0200	-12.295%	8	293	+80.674%
2025-03-05	107.2000	107.2000	107.2000	107.2000	-2.279%	9	285	+58.461%
2025-02-28	109.5700	109.7000	109.5700	109.7000	-2.920%	82	281	+54.850%
2025-02-26	113.1000	113.1000	113.0000	113.0000	-6.750%	60	281	+50.327%
2025-02-24	121.1800	121.1800	121.1800	121.1800	+16.318%	1	241	+40.180%
2025-02-03	104.1800	104.1800	104.1800	104.1800	+1.778%	2	241	+63.054%
2025-01-27	102.3600	102.3600	102.3600	102.3600	+5.526%	3	241	+65.953%
2025-01-22	97.0000	97.0000	97.0000	97.0000	+2.863%	1	241	+75.124%
2025-01-21	94.3000	94.3000	94.3000	94.3000	-8.606%	1	233	+80.138%
2025-01-17	104.2000	104.2000	103.1800	103.1800	-6.294%	14	233	+64.635%
2025-01-10	110.1100	110.1100	110.1100	110.1100	-5.233%	2	233	+54.273%
2025-01-02	116.1900	116.1900	116.1900	116.1900	-5.698%	1	233	+46.200%
2024-12-31	123.2100	123.2100	123.2100	123.2100	-6.836%	1	234	+37.870%
2024-12-26	132.5000	132.8500	132.2500	132.2500	+1.575%	54	234	+28.446%
2024-12-24	130.2000	130.2000	130.2000	130.2000	+1.103%	1	186	+30.469%
2024-12-23	128.7700	128.7800	128.7700	128.7800	+2.239%	6	186	+31.907%
2024-12-17	125.9600	125.9600	125.9600	125.9600	+5.168%	2	180	+34.860%
2024-12-13	119.7700	119.7700	119.7700	119.7700	-1.828%	2	179	+41.830%
2024-12-12	122.0000	122.0000	122.0000	122.0000	+7.869%	2	179	+39.238%
2024-12-02	113.1000	113.1000	113.1000	113.1000	+3.733%	40	179	+50.195%
2024-11-27	109.0300	109.0300	109.0300	109.0300	+2.366%	1	139	+55.801%
2024-11-25	106.5100	106.5100	106.5100	106.5100	+5.822%	1	139	+59.487%
2024-11-15	100.6500	100.6500	100.6500	100.6500	+2.162%	20	139	+68.773%
2024-11-11	98.5200	98.5200	98.5200	98.5200	-0.706%	4	129	+72.422%
2024-11-06	99.2200	99.2200	99.2200	99.2200	+1.994%	2	125	+71.205%
2024-11-05	97.2800	97.2800	97.2800	97.2800	+1.672%	58	123	+74.620%
2024-11-04	95.6800	95.6800	95.6800	95.6800	-10.160%	1	123	+77.540%
2024-10-30	106.5000	106.5000	106.5000	106.5000	-1.087%	1	124	+59.502%
2024-10-29	107.6700	107.6700	107.6700	107.6700	+3.132%	1	124	+57.769%
2024-10-24	104.4000	104.4000	104.4000	104.4000	-3.734%	1	124	+62.711%
2024-10-23	108.2000	108.4500	108.2000	108.4500	-1.319%	99	123	+56.634%
2024-10-21	109.9000	109.9000	109.9000	109.9000	+0.595%	1	24	+54.568%
2024-10-18	109.2400	109.2500	109.2400	109.2500	+4.147%	4	24	+55.487%
2024-10-16	104.9000	104.9000	104.9000	104.9000	+2.341%	1	24	+61.935%
2024-10-09	99.6700	102.5000	99.6700	102.5000	+3.223%	3	24	+65.727%
2024-10-08	99.3000	99.3000	99.3000	99.3000	-0.501%	1	21	+71.067%
2024-10-01	98.8000	99.8000	98.1300	99.8000	-0.419%	19	20	+70.210%
2024-09-23	100.2200	100.2200	100.2200	100.2200	0.000%	1	1	+69.497%