Dark

AAPL20270319C260
AAPL Mar 19 2027 260.00 Call (AAPL270319C00260000)
option OPRA

EOD

Aug 14, 2026

58.70+1.910%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.7000	58.7000	58.7000	58.7000	+1.910%	6	2,027	0.000%
2026-08-13	58.6000	58.6000	57.3800	57.6000	+3.504%	3	2,021	+1.910%
2026-08-12	56.3600	56.3600	55.0700	55.6500	-4.872%	5	2,019	+5.481%
2026-08-11	60.3800	60.6000	58.5000	58.5000	-3.402%	13	2,017	+0.342%
2026-08-10	60.4500	61.0000	60.4500	60.5600	-7.936%	5	2,005	-3.071%
2026-08-07	64.7400	65.7800	64.7400	65.7800	-0.484%	7	2,004	-10.763%
2026-08-06	68.7500	69.0000	64.0000	66.1000	+4.423%	37	2,004	-11.195%
2026-08-05	61.9800	63.8000	61.4000	63.3000	-1.340%	9	2,016	-7.267%
2026-08-04	58.5000	64.1600	58.5000	64.1600	+8.930%	29	2,018	-8.510%
2026-08-03	61.0000	61.9500	58.2600	58.9000	-8.469%	13	2,010	-0.340%
2026-07-31	57.3900	64.3500	55.8600	64.3500	-24.912%	334	2,006	-8.780%
2026-07-30	85.7000	85.7000	85.7000	85.7000	-6.909%	2	1,919	-31.505%
2026-07-29	94.7800	94.8500	92.0600	92.0600	+2.085%	9	1,921	-36.237%
2026-07-28	92.4000	92.4000	90.1800	90.1800	-0.299%	5	1,923	-34.908%
2026-07-27	90.0000	90.4500	90.0000	90.4500	+15.267%	2	1,925	-35.102%
2026-07-24	78.5000	78.5000	78.4700	78.4700	+0.230%	4	1,925	-25.194%
2026-07-22	80.5500	80.5500	78.2900	78.2900	-3.998%	63	1,925	-25.022%
2026-07-21	81.6500	81.6500	81.5000	81.5500	+2.669%	5	1,921	-28.020%
2026-07-20	80.5900	80.5900	79.4300	79.4300	-8.491%	3	1,921	-26.098%
2026-07-17	86.8000	86.8000	86.8000	86.8000	+0.012%	3	1,921	-32.373%
2026-07-16	86.7900	86.7900	86.7900	86.7900	+6.818%	1	1,921	-32.365%
2026-07-15	76.7300	81.2500	76.7300	81.2500	+17.498%	8	1,920	-27.754%
2026-07-14	69.1500	69.1500	69.1500	69.1500	-3.771%	1	1,921	-15.112%
2026-07-13	75.8800	75.8800	71.8600	71.8600	+4.281%	3	1,922	-18.313%
2026-07-10	68.9100	68.9100	68.9100	68.9100	-2.944%	1	1,924	-14.816%
2026-07-09	71.0000	71.0000	71.0000	71.0000	+3.650%	1	1,924	-17.324%
2026-07-07	68.5000	68.5000	68.5000	68.5000	+0.988%	1	1,925	-14.307%
2026-07-06	64.8800	68.0000	64.8800	67.8300	+7.667%	11	1,926	-13.460%
2026-07-02	57.6100	63.0000	57.6100	63.0000	+19.160%	8	1,936	-6.825%
2026-07-01	53.0500	53.0500	52.8700	52.8700	+11.540%	6	1,936	+11.027%
2026-06-29	47.4000	47.4000	47.4000	47.4000	+10.002%	1	1,941	+23.840%
2026-06-26	41.1400	43.0900	41.1400	43.0900	+2.473%	4	1,942	+36.227%
2026-06-25	45.4000	45.4000	40.4000	42.0500	-20.735%	24	1,941	+39.596%
2026-06-24	53.0500	53.0500	53.0500	53.0500	-3.808%	1	1,940	+10.650%
2026-06-23	55.1500	55.1500	55.1500	55.1500	-6.048%	1	1,939	+6.437%
2026-06-22	59.6500	59.6500	58.7000	58.7000	+3.710%	2	1,939	0.000%
2026-06-18	58.0300	58.0300	56.6000	56.6000	-2.414%	3	1,939	+3.710%
2026-06-17	58.0000	58.0000	58.0000	58.0000	+2.059%	1	1,939	+1.207%
2026-06-16	56.9200	56.9200	56.8300	56.8300	+5.027%	4	1,939	+3.291%
2026-06-15	54.8600	56.1000	54.1100	54.1100	+7.255%	6	1,940	+8.483%
2026-06-12	51.4500	51.5000	50.4500	50.4500	-5.877%	11	1,939	+16.353%
2026-06-11	53.6000	53.6000	53.6000	53.6000	-0.037%	1	1,935	+9.515%
2026-06-10	53.6500	53.6500	53.6200	53.6200	+3.634%	2	1,934	+9.474%
2026-06-09	53.2300	53.4000	49.2700	51.7400	-15.513%	74	1,933	+13.452%
2026-06-08	69.1200	71.2100	61.2400	61.2400	-5.929%	9	1,947	-4.148%
2026-06-05	69.4300	69.4300	65.1000	65.1000	-3.940%	16	1,947	-9.831%
2026-06-04	67.7700	67.7700	67.7700	67.7700	-0.088%	1	1,947	-13.384%
2026-06-03	71.3000	71.3000	67.8000	67.8300	-4.720%	10	1,947	-13.460%
2026-06-02	68.0000	71.1900	67.8100	71.1900	+9.946%	27	1,947	-17.545%
2026-06-01	66.0500	66.4700	64.1400	64.7500	-2.909%	8	1,951	-9.344%
2026-05-29	69.4400	69.4400	66.4000	66.6900	-2.571%	20	1,951	-11.981%
2026-05-28	67.7100	68.4500	67.7100	68.4500	-0.073%	3	1,947	-14.244%
2026-05-27	67.0000	68.5000	67.0000	68.5000	+2.193%	3	1,948	-14.307%
2026-05-26	67.0900	67.0900	67.0300	67.0300	+1.622%	3	1,949	-12.427%
2026-05-22	65.2900	68.8000	65.2900	65.9600	+5.116%	15	1,950	-11.007%
2026-05-21	60.6900	62.7500	60.6900	62.7500	+3.462%	28	1,960	-6.454%
2026-05-20	59.9000	60.6500	57.9500	60.6500	+5.113%	24	1,960	-3.215%
2026-05-19	57.0000	57.7000	56.6800	57.7000	+4.909%	7	1,955	+1.733%
2026-05-18	57.0000	57.1000	55.0000	55.0000	-7.718%	49	1,955	+6.727%
2026-05-15	61.0500	61.0500	59.4500	59.6000	+2.759%	9	1,955	-1.510%
2026-05-14	58.5200	58.5200	57.5000	58.0000	-1.845%	17	1,955	+1.207%
2026-05-13	56.2000	59.6500	56.2000	59.0900	+6.584%	33	1,953	-0.660%
2026-05-12	54.5300	56.3800	54.2800	55.4400	+2.382%	29	1,953	+5.880%
2026-05-11	53.5000	54.1500	53.5000	54.1500	+0.651%	101	1,953	+8.403%
2026-05-08	55.0000	55.0000	52.9800	53.8000	+9.194%	14	1,876	+9.108%
2026-05-07	51.8800	52.5000	49.2700	49.2700	-1.853%	27	1,877	+19.139%
2026-05-06	48.4000	50.2000	46.1000	50.2000	+6.019%	19	1,856	+16.932%
2026-05-05	43.2300	47.3700	43.2300	47.3500	+13.007%	27	1,854	+23.970%
2026-05-04	41.3000	42.9000	41.0500	41.9000	-6.702%	58	1,857	+40.095%
2026-05-01	44.0000	48.5500	44.0000	44.9100	+8.139%	80	1,833	+30.706%
2026-04-30	36.7800	41.5300	36.7800	41.5300	+10.452%	30	1,833	+41.344%
2026-04-29	36.9000	37.7200	35.6500	37.6000	-0.896%	25	1,813	+56.117%
2026-04-28	37.6000	38.5500	37.6000	37.9400	+4.662%	20	1,801	+54.718%
2026-04-27	35.5500	36.5700	35.4000	36.2500	-4.980%	57	1,790	+61.931%
2026-04-24	39.0000	39.0000	38.1500	38.1500	-6.724%	27	1,751	+53.866%
2026-04-23	41.6600	41.6600	39.3800	40.9000	+2.250%	22	1,729	+43.521%
2026-04-22	39.2500	40.4200	38.6800	40.0000	+10.072%	150	1,735	+46.750%
2026-04-21	38.9500	38.9500	35.8400	36.3400	-10.603%	127	1,679	+61.530%
2026-04-20	39.5000	41.5000	39.5000	40.6500	+4.499%	108	1,679	+44.403%
2026-04-17	37.5000	40.3200	36.1700	38.9000	+9.732%	195	1,635	+50.900%
2026-04-16	34.0400	35.4500	33.8000	35.4500	-2.342%	31	1,738	+65.585%
2026-04-15	32.2000	36.3500	31.8000	36.3000	+15.605%	182	1,717	+61.708%
2026-04-14	32.2400	33.5000	30.7500	31.4000	-1.567%	558	1,636	+86.943%
2026-04-13	31.5000	31.9000	30.5500	31.9000	-1.755%	109	1,238	+84.013%
2026-04-10	33.0000	34.2000	32.3900	32.4700	-2.492%	97	1,201	+80.782%
2026-04-09	32.6000	33.3000	31.0000	33.3000	+3.416%	36	1,199	+76.276%
2026-04-08	31.8500	33.2500	31.5100	32.2000	+6.906%	27	1,202	+82.298%
2026-04-07	29.5000	30.1500	26.9700	30.1200	-10.090%	84	1,193	+94.887%
2026-04-06	32.6900	35.2500	32.2900	33.5000	+7.131%	23	1,181	+75.224%
2026-04-02	30.1000	31.6000	29.0100	31.2700	+2.659%	38	1,186	+87.720%
2026-04-01	31.1600	31.5500	30.1500	30.4600	-0.943%	18	1,186	+92.712%
2026-03-31	27.8700	30.8000	27.3000	30.7500	+12.968%	614	1,176	+90.894%
2026-03-30	27.8000	27.8500	26.8500	27.2200	-5.650%	178	791	+115.650%
2026-03-27	32.4000	32.5000	28.8500	28.8500	-6.483%	39	704	+103.466%
2026-03-26	30.1000	32.9100	30.1000	30.8500	+0.521%	127	696	+90.276%
2026-03-25	30.4700	31.3500	29.9000	30.6900	+0.689%	18	682	+91.268%
2026-03-24	30.4800	30.4800	30.4800	30.4800	+3.638%	2	672	+92.585%
2026-03-23	30.0500	30.0500	28.9200	29.4100	+3.849%	27	669	+99.592%
2026-03-20	27.9900	28.7900	27.5000	28.3200	-0.806%	164	665	+107.274%
2026-03-19	30.0000	30.0000	28.1000	28.5500	-1.211%	483	622	+105.604%
2026-03-18	30.3000	30.9200	28.9000	28.9000	-6.016%	36	346	+103.114%
2026-03-17	30.5100	31.1500	30.5100	30.7500	+2.159%	8	329	+90.894%
2026-03-16	30.2400	30.9000	30.0000	30.1000	+0.501%	56	327	+95.017%
2026-03-13	32.7000	32.7300	29.9500	29.9500	-10.463%	30	291	+95.993%
2026-03-12	33.0000	33.4500	32.4500	33.4500	-7.083%	25	282	+75.486%
2026-03-10	35.0400	36.1600	35.0400	36.0000	+2.128%	6	266	+63.056%
2026-03-09	33.2500	35.2500	33.1000	35.2500	+3.829%	33	264	+66.525%
2026-03-06	33.0500	34.4000	33.0500	33.9500	-1.251%	218	245	+72.901%
2026-03-05	34.8500	35.5000	34.0000	34.3800	-5.911%	22	65	+70.739%
2026-03-04	37.0700	37.0700	36.5400	36.5400	-3.205%	6	57	+60.646%
2026-03-03	37.7500	37.7500	37.7500	37.7500	+1.752%	1	56	+55.497%
2026-03-02	37.5700	37.5700	36.4100	37.1000	-9.512%	38	55	+58.221%
2026-02-27	42.0000	42.1000	41.0000	41.0000	0.000%	35	18	+43.171%