Dark

AAPL20270319C250
AAPL Mar 19 2027 250.00 Call (AAPL270319C00250000)
option OPRA

EOD

Aug 14, 2026

67.20+2.564%(+1.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	67.1000	67.2000	67.1000	67.2000	+2.564%	4	1,060	0.000%
2026-08-13	65.5200	65.5200	65.5200	65.5200	+1.818%	1	1,063	+2.564%
2026-08-12	66.0000	66.0000	64.0000	64.3500	-6.305%	49	1,064	+4.429%
2026-08-11	68.0500	68.6800	67.2500	68.6800	-0.319%	11	1,063	-2.155%
2026-08-10	68.9500	68.9500	67.8800	68.9000	-7.455%	14	1,069	-2.467%
2026-08-07	73.6000	74.5500	73.6000	74.4500	+3.432%	35	1,066	-9.738%
2026-08-06	74.5000	74.5000	71.9800	71.9800	+1.667%	4	1,078	-6.641%
2026-08-05	69.6300	71.0000	69.6300	70.8000	-1.269%	4	1,076	-5.085%
2026-08-04	70.0500	71.8000	68.5000	71.7100	+7.867%	8	1,074	-6.289%
2026-08-03	69.8700	69.8700	66.4800	66.4800	-7.138%	13	1,080	+1.083%
2026-07-31	65.8700	71.5900	63.8000	71.5900	-23.433%	35	1,077	-6.132%
2026-07-30	94.0000	94.0000	93.0000	93.5000	-10.329%	8	1,056	-28.128%
2026-07-29	102.5000	104.5000	102.5000	104.2700	+5.430%	6	1,056	-35.552%
2026-07-28	98.9000	98.9000	98.9000	98.9000	-0.553%	2	1,055	-32.053%
2026-07-27	99.0000	99.4900	99.0000	99.4500	+19.531%	4	1,055	-32.428%
2026-07-23	83.6500	83.8900	83.2000	83.2000	-4.368%	72	1,056	-19.231%
2026-07-22	87.0000	87.0000	87.0000	87.0000	-1.695%	1	1,060	-22.759%
2026-07-20	95.1100	95.1100	88.5000	88.5000	-6.349%	42	1,060	-24.068%
2026-07-17	93.0400	94.5000	93.0400	94.5000	-0.158%	5	1,035	-28.889%
2026-07-16	90.0000	94.6500	90.0000	94.6500	+7.046%	27	1,035	-29.002%
2026-07-15	86.4000	88.4200	86.4000	88.4200	+10.098%	3	1,032	-23.999%
2026-07-13	83.4000	83.4000	80.3000	80.3100	+5.671%	6	1,031	-16.324%
2026-07-07	76.6600	76.6600	76.0000	76.0000	+1.945%	2	1,033	-11.579%
2026-07-06	74.5500	74.5500	74.5500	74.5500	+3.542%	1	1,032	-9.859%
2026-07-02	65.6900	72.0000	65.5000	72.0000	+18.969%	7	1,034	-6.667%
2026-07-01	59.3300	60.5200	59.3300	60.5200	+17.629%	12	1,034	+11.038%
2026-06-30	51.4500	51.4500	51.4500	51.4500	+1.680%	1	1,035	+30.612%
2026-06-29	50.9500	51.3000	50.6000	50.6000	-2.786%	9	1,035	+32.806%
2026-06-26	46.8900	52.0500	46.8900	52.0500	+15.667%	4	1,034	+29.107%
2026-06-25	55.0000	55.0000	45.0000	45.0000	-29.819%	27	1,037	+49.333%
2026-06-24	64.0700	64.1200	64.0700	64.1200	-0.666%	2	1,036	+4.803%
2026-06-23	64.5500	64.5500	64.5500	64.5500	-2.330%	2	1,034	+4.105%
2026-06-22	66.0900	66.0900	66.0900	66.0900	+2.976%	1	1,036	+1.680%
2026-06-18	65.0000	65.0000	63.6900	64.1800	+4.358%	4	1,038	+4.706%
2026-06-17	62.0000	62.0000	61.5000	61.5000	-3.150%	2	1,038	+9.268%
2026-06-16	63.5000	63.5000	63.5000	63.5000	+2.934%	1	1,037	+5.827%
2026-06-15	61.6500	63.4500	61.6500	61.6900	+5.040%	8	1,038	+8.932%
2026-06-12	59.9000	59.9000	58.7200	58.7300	-6.332%	8	1,036	+14.422%
2026-06-11	59.8000	63.3700	58.4400	62.7000	+4.674%	14	1,037	+7.177%
2026-06-10	59.9000	59.9000	59.9000	59.9000	+3.098%	1	1,033	+12.187%
2026-06-09	65.0000	65.0000	58.1000	58.1000	-15.058%	16	1,032	+15.663%
2026-06-08	78.6500	80.0000	68.4000	68.4000	-6.939%	20	1,033	-1.754%
2026-06-05	73.8000	73.8000	72.3000	73.5000	-3.480%	12	1,027	-8.571%
2026-06-04	75.7500	76.1500	75.7500	76.1500	+2.947%	3	1,030	-11.753%
2026-06-03	79.4000	79.4000	73.9700	73.9700	-6.367%	6	1,029	-9.152%
2026-06-02	74.7000	79.0000	74.7000	79.0000	+9.722%	3	1,029	-14.937%
2026-06-01	74.0000	74.4000	70.0000	72.0000	-3.705%	13	1,027	-6.667%
2026-05-29	77.7300	77.7300	74.7700	74.7700	-0.704%	3	1,028	-10.124%
2026-05-28	75.2500	75.6100	75.2500	75.3000	-0.238%	11	1,028	-10.757%
2026-05-27	75.6200	76.7500	75.2400	75.4800	+3.270%	10	1,031	-10.970%
2026-05-26	73.9000	75.8200	73.0500	73.0900	-2.741%	52	1,039	-8.059%
2026-05-22	73.0000	75.3400	73.0000	75.1500	+8.254%	15	1,078	-10.579%
2026-05-21	68.2700	69.4200	68.2700	69.4200	+1.834%	2	1,080	-3.198%
2026-05-20	65.8000	68.3500	65.6500	68.1700	+3.445%	33	1,080	-1.423%
2026-05-19	64.2500	65.9000	64.2500	65.9000	+3.600%	3	1,099	+1.973%
2026-05-18	63.9000	64.3000	62.9000	63.6100	-5.130%	14	1,099	+5.644%
2026-05-15	67.1000	67.7800	67.0500	67.0500	+1.683%	9	1,099	+0.224%
2026-05-14	66.4300	66.5000	65.9000	65.9400	-0.991%	18	1,100	+1.911%
2026-05-13	64.6600	67.0000	64.6600	66.6000	+6.068%	26	1,119	+0.901%
2026-05-12	62.1800	63.0000	62.0000	62.7900	+2.098%	41	1,119	+7.023%
2026-05-11	61.5000	61.5000	61.5000	61.5000	+0.228%	2	1,119	+9.268%
2026-05-08	61.8400	62.0000	60.7000	61.3600	+3.230%	36	1,117	+9.518%
2026-05-07	59.0900	60.0000	58.2000	59.4400	+4.208%	8	1,115	+13.055%
2026-05-06	51.7000	57.0400	51.7000	57.0400	+5.630%	19	1,114	+17.812%
2026-05-05	50.2000	54.1500	49.6500	54.0000	+11.616%	30	1,107	+24.444%
2026-05-04	47.0800	49.1200	47.0800	48.3800	-6.058%	17	1,104	+38.900%
2026-05-01	52.0000	55.1500	50.9200	51.5000	+14.699%	89	1,123	+30.485%
2026-04-30	42.9900	47.8000	42.9900	44.9000	+1.469%	26	1,123	+49.666%
2026-04-29	43.6600	44.2500	42.9600	44.2500	+0.023%	18	1,122	+51.864%
2026-04-28	44.1600	45.0100	44.0200	44.2400	+4.710%	15	1,105	+51.899%
2026-04-27	42.0000	42.2500	42.0000	42.2500	-4.735%	2	1,099	+59.053%
2026-04-24	45.0200	46.5000	44.2500	44.3500	-5.032%	6	1,099	+51.522%
2026-04-23	46.0800	47.5000	46.0800	46.7000	+0.647%	14	1,095	+43.897%
2026-04-22	43.2800	47.4000	43.2800	46.4000	+8.538%	46	1,095	+44.828%
2026-04-21	45.0000	45.4400	41.7000	42.7500	-8.556%	21	1,072	+57.193%
2026-04-20	46.3500	47.5700	45.6000	46.7500	+3.866%	91	1,072	+43.743%
2026-04-17	44.9500	46.4000	42.7500	45.0100	+9.915%	52	1,099	+49.300%
2026-04-16	40.0200	40.9500	39.0000	40.9500	-3.873%	82	1,104	+64.103%
2026-04-15	37.9500	42.7500	37.2000	42.6000	+15.447%	146	1,103	+57.746%
2026-04-14	39.0500	39.0500	36.1700	36.9000	-4.156%	118	1,091	+82.114%
2026-04-13	37.0200	38.5000	35.8000	38.5000	+0.838%	50	1,022	+74.545%
2026-04-10	38.0100	38.1800	38.0100	38.1800	-2.577%	11	1,012	+76.008%
2026-04-09	39.0000	39.4500	37.3000	39.1900	+4.201%	43	1,001	+71.472%
2026-04-08	38.0800	38.6000	37.3000	37.6100	+5.944%	13	996	+78.676%
2026-04-07	35.2000	35.5000	31.3500	35.5000	-8.974%	458	985	+89.296%
2026-04-06	38.8500	40.1100	38.3500	39.0000	+5.235%	110	679	+72.308%
2026-04-02	35.5000	37.1000	34.3000	37.0600	+2.094%	41	656	+81.328%
2026-04-01	36.5000	37.0500	35.8500	36.3000	+1.255%	26	656	+85.124%
2026-03-31	32.6500	36.0000	32.6500	35.8500	+10.648%	251	653	+87.448%
2026-03-30	32.8500	32.8500	31.8500	32.4000	-3.858%	18	491	+107.407%
2026-03-27	37.2000	38.3500	33.7000	33.7000	-6.519%	27	489	+99.407%
2026-03-26	35.3700	38.6000	35.3700	36.0500	-1.233%	48	465	+86.408%
2026-03-25	35.7500	36.7900	34.2700	36.5000	+2.327%	17	437	+84.110%
2026-03-24	33.6500	36.4600	33.6500	35.6700	+2.529%	17	434	+88.394%
2026-03-23	36.0000	36.0000	34.3000	34.7900	+4.287%	57	431	+93.159%
2026-03-20	32.9000	33.7500	32.2500	33.3600	-0.269%	45	399	+101.439%
2026-03-19	33.4500	34.9000	33.0000	33.4500	-1.036%	96	373	+100.897%
2026-03-18	35.8000	35.9300	33.8000	33.8000	-7.015%	16	308	+98.817%
2026-03-17	35.1000	36.6400	35.1000	36.3500	+2.684%	22	296	+84.869%
2026-03-16	35.9000	37.0500	35.2100	35.4000	+1.143%	86	290	+89.831%
2026-03-13	38.0800	38.0800	35.0000	35.0000	-8.807%	20	244	+92.000%
2026-03-12	38.0500	38.3800	37.9200	38.3800	-6.276%	14	227	+75.091%
2026-03-09	40.5000	40.9500	37.7500	40.9500	+4.331%	9	215	+64.103%
2026-03-06	39.0000	39.8400	39.0000	39.2500	-2.847%	12	214	+71.210%
2026-03-05	41.1500	41.3500	39.8000	40.4000	-6.221%	311	203	+66.337%
2026-03-04	44.9900	44.9900	42.4400	43.0800	+2.743%	4	58	+55.989%
2026-03-03	43.2700	43.2700	41.9300	41.9300	-5.028%	3	57	+60.267%
2026-03-02	42.7000	44.7400	42.5000	44.1500	-1.451%	43	55	+52.208%
2026-02-27	47.7000	48.3500	44.8000	44.8000	0.000%	109	53	+50.000%