Dark

AAPL20270319C270
AAPL Mar 19 2027 270.00 Call (AAPL270319C00270000)
option OPRA

EOD

Aug 14, 2026

51.24+0.866%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	51.2400	51.2400	51.2400	51.2400	+0.866%	1	1,833	0.000%
2026-08-13	50.1000	50.8000	50.1000	50.8000	+4.915%	8	1,833	+0.866%
2026-08-12	49.1500	49.1500	48.0000	48.4200	-3.295%	15	1,828	+5.824%
2026-08-11	52.3500	52.7800	50.0000	50.0700	-6.411%	6	1,827	+2.337%
2026-08-10	54.0500	54.0500	52.6000	53.5000	-7.759%	14	1,824	-4.224%
2026-08-07	58.0000	58.0000	58.0000	58.0000	+2.510%	1	1,818	-11.655%
2026-08-06	56.5300	56.5800	56.5300	56.5800	-1.463%	2	1,818	-9.438%
2026-08-05	56.0000	57.4200	53.9000	57.4200	+2.353%	13	1,817	-10.763%
2026-08-04	54.5500	56.5700	52.7700	56.1000	+9.144%	23	1,814	-8.663%
2026-08-03	54.8500	54.8500	51.4000	51.4000	-7.620%	21	1,806	-0.311%
2026-07-31	49.1000	55.6400	49.1000	55.6400	-27.740%	105	1,804	-7.908%
2026-07-30	77.3300	77.5000	75.5300	77.0000	-10.465%	21	1,780	-33.455%
2026-07-29	85.0000	86.0000	85.0000	86.0000	+2.760%	9	1,791	-40.419%
2026-07-28	83.4000	83.6900	83.0000	83.6900	+4.222%	8	1,791	-38.774%
2026-07-27	79.7800	81.7400	79.7800	80.3000	+3.081%	36	1,788	-36.189%
2026-07-24	74.6000	77.9000	74.6000	77.9000	+16.269%	6	1,818	-34.223%
2026-07-23	67.0000	67.0000	67.0000	67.0000	-4.843%	1	1,824	-23.522%
2026-07-22	72.0000	72.0000	70.0500	70.4100	-4.851%	34	1,824	-27.226%
2026-07-21	69.7700	74.0000	69.7700	74.0000	+0.489%	9	1,823	-30.757%
2026-07-20	71.4200	74.6500	70.3000	73.6400	-2.734%	27	1,832	-30.418%
2026-07-17	78.4400	79.4800	75.7100	75.7100	-2.624%	7	1,843	-32.321%
2026-07-16	74.8000	77.7500	74.8000	77.7500	+7.956%	43	1,844	-34.096%
2026-07-15	65.0000	72.0200	65.0000	72.0200	+16.859%	34	1,872	-28.853%
2026-07-14	61.6300	61.6300	61.6300	61.6300	-3.265%	1	1,904	-16.859%
2026-07-13	67.9000	67.9000	63.7100	63.7100	+1.159%	15	1,905	-19.573%
2026-07-10	62.1400	62.9800	61.0000	62.9800	-0.756%	18	1,914	-18.641%
2026-07-09	59.7800	63.4600	59.7800	63.4600	+3.019%	11	1,921	-19.256%
2026-07-08	58.0000	61.6500	57.0500	61.6000	+3.010%	34	1,918	-16.818%
2026-07-07	60.2400	61.1000	59.8000	59.8000	-2.383%	35	1,919	-14.314%
2026-07-06	58.5000	61.4500	58.5000	61.2600	+6.539%	21	1,908	-16.357%
2026-07-02	52.3800	57.5000	52.3800	57.5000	+25.518%	64	1,928	-10.887%
2026-07-01	42.7000	47.0000	42.7000	45.8100	+11.270%	117	1,928	+11.853%
2026-06-30	36.4800	42.0000	36.4800	41.1700	+10.553%	87	1,950	+24.460%
2026-06-29	40.5700	41.2000	36.3000	37.2400	-2.000%	52	1,927	+37.594%
2026-06-26	35.3700	38.0000	34.4900	38.0000	+15.396%	74	1,909	+34.842%
2026-06-25	40.0000	40.0000	32.6100	32.9300	-34.337%	240	1,932	+55.603%
2026-06-23	49.8000	50.1500	49.8000	50.1500	-1.338%	4	1,820	+2.173%
2026-06-22	51.7200	51.7200	50.8300	50.8300	+4.696%	7	1,824	+0.807%
2026-06-18	50.2000	50.2000	48.5500	48.5500	+3.079%	4	1,825	+5.541%
2026-06-17	51.6500	51.6500	47.1000	47.1000	-5.800%	31	1,825	+8.790%
2026-06-16	46.6800	50.0000	46.6800	50.0000	+5.086%	7	1,832	+2.480%
2026-06-15	47.8000	48.5000	47.0000	47.5800	+9.631%	25	1,835	+7.692%
2026-06-12	46.3000	46.3000	43.4000	43.4000	-9.015%	77	1,832	+18.065%
2026-06-11	45.7500	48.2000	45.7500	47.7000	+2.647%	30	1,832	+7.421%
2026-06-10	42.8000	47.0500	42.8000	46.4700	+4.898%	54	1,823	+10.265%
2026-06-09	49.1500	49.1500	43.0000	44.3000	-15.859%	74	1,799	+15.666%
2026-06-08	59.4000	63.6000	52.6500	52.6500	-12.001%	28	1,788	-2.678%
2026-06-05	61.5100	61.5100	59.7000	59.8300	-1.789%	12	1,783	-14.357%
2026-06-04	59.0000	60.9200	59.0000	60.9200	+1.533%	15	1,792	-15.890%
2026-06-03	64.1500	64.1500	58.9000	60.0000	-2.913%	43	1,792	-14.600%
2026-06-02	58.3300	63.1000	58.3300	61.8000	+10.574%	27	1,796	-17.087%
2026-06-01	58.2000	58.7500	55.8900	55.8900	-4.706%	23	1,782	-8.320%
2026-05-29	61.8700	61.8700	58.6500	58.6500	-2.087%	24	1,785	-12.634%
2026-05-28	60.2000	60.2000	59.5000	59.9000	+0.436%	9	1,807	-14.457%
2026-05-27	58.5000	61.5500	58.5000	59.6400	+3.542%	282	1,804	-14.085%
2026-05-26	59.4500	60.2000	57.6000	57.6000	+0.436%	13	1,563	-11.042%
2026-05-22	57.2700	60.0500	57.2700	57.3500	+3.110%	95	1,561	-10.654%
2026-05-21	54.1000	55.6200	52.8600	55.6200	+4.021%	15	1,562	-7.875%
2026-05-20	51.5500	53.4700	50.8200	53.4700	+6.028%	18	1,562	-4.171%
2026-05-19	51.9800	51.9800	49.4500	50.4300	+2.604%	13	1,570	+1.606%
2026-05-18	50.3500	50.7500	48.6400	49.1500	-6.113%	13	1,570	+4.252%
2026-05-15	53.3300	53.3300	52.3000	52.3500	+1.375%	7	1,570	-2.120%
2026-05-14	50.8000	51.6400	50.7000	51.6400	-0.309%	75	1,568	-0.775%
2026-05-13	49.4800	53.4500	48.6100	51.8000	+6.039%	73	1,503	-1.081%
2026-05-12	48.4000	48.8500	48.0000	48.8500	+6.288%	11	1,503	+4.893%
2026-05-11	47.4500	47.4500	45.9600	45.9600	-2.627%	6	1,503	+11.488%
2026-05-08	46.5000	48.2000	46.5000	47.2000	+10.668%	41	1,502	+8.559%
2026-05-07	45.8400	45.8400	42.6500	42.6500	-1.751%	17	1,499	+20.141%
2026-05-06	39.9000	43.4100	39.9000	43.4100	+6.658%	105	1,499	+18.037%
2026-05-05	36.6000	40.7000	36.6000	40.7000	+14.326%	19	1,462	+25.897%
2026-05-04	35.7600	36.7500	34.5800	35.6000	-7.050%	56	1,469	+43.933%
2026-05-01	37.3600	42.0000	37.3600	38.3000	+16.061%	90	1,424	+33.786%
2026-04-30	32.9000	35.5200	32.5500	33.0000	+2.326%	42	1,424	+55.273%
2026-04-29	31.3900	32.3500	31.0500	32.2500	-0.769%	22	1,409	+58.884%
2026-04-28	31.6600	33.0000	31.6000	32.5000	+7.652%	129	1,402	+57.662%
2026-04-27	30.6000	31.4000	29.9000	30.1900	-8.929%	42	1,387	+69.725%
2026-04-24	33.2000	33.2000	32.2300	33.1500	-4.960%	54	1,364	+54.570%
2026-04-23	35.7000	35.7000	33.4600	34.8800	+0.809%	13	1,322	+46.904%
2026-04-22	31.1900	34.8500	31.1900	34.6000	+9.494%	84	1,323	+48.092%
2026-04-21	34.3100	34.3100	30.2200	31.6000	-9.221%	60	1,278	+62.152%
2026-04-20	34.1500	35.5000	34.1500	34.8100	+5.485%	34	1,278	+47.199%
2026-04-17	31.8800	34.3000	31.2500	33.0000	+10.775%	97	1,272	+55.273%
2026-04-16	29.1400	30.1700	28.6000	29.7900	-3.592%	119	1,273	+72.004%
2026-04-15	27.5000	30.9000	26.2200	30.9000	+16.824%	182	1,285	+65.825%
2026-04-14	27.6400	28.1500	25.6500	26.4500	+1.225%	57	1,250	+93.724%
2026-04-13	25.9800	26.4000	25.8000	26.1300	-4.110%	26	1,237	+96.096%
2026-04-10	27.2500	28.5000	27.2500	27.2500	-2.852%	20	1,248	+88.037%
2026-04-09	27.1000	28.1500	26.7500	28.0500	+3.125%	76	1,252	+82.674%
2026-04-08	27.6000	28.0000	27.1500	27.2000	+9.899%	29	1,226	+88.382%
2026-04-07	24.2400	25.0700	22.0400	24.7500	-11.796%	538	1,227	+107.030%
2026-04-06	27.7500	30.0600	27.7500	28.0600	+4.741%	158	1,212	+82.609%
2026-04-02	25.9300	26.7900	25.8500	26.7900	+2.841%	22	1,079	+91.265%
2026-04-01	26.4000	26.4000	25.1500	26.0500	+2.964%	23	1,079	+96.699%
2026-03-31	23.2000	25.8000	22.9500	25.3000	+10.965%	591	1,075	+102.530%
2026-03-30	23.1000	23.4500	22.4800	22.8000	-4.802%	252	757	+124.737%
2026-03-27	27.1000	27.4800	23.9500	23.9500	-11.231%	118	572	+113.946%
2026-03-26	25.3000	27.8000	25.3000	26.9800	+3.530%	75	471	+89.918%
2026-03-25	25.6700	26.4000	25.3200	26.0600	+2.196%	10	478	+96.623%
2026-03-24	23.9700	26.1000	23.9700	25.5000	+3.072%	25	475	+100.941%
2026-03-23	25.0500	25.0500	24.3000	24.7400	+4.653%	60	455	+107.114%
2026-03-20	23.5000	24.3000	23.4500	23.6400	-1.541%	60	430	+116.751%
2026-03-19	23.6800	24.7000	23.6000	24.0100	+0.042%	156	426	+113.411%
2026-03-18	25.7500	25.7500	24.0000	24.0000	-7.157%	93	364	+113.500%
2026-03-17	25.5000	26.1100	25.5000	25.8500	+1.572%	23	327	+98.221%
2026-03-16	25.9000	26.0000	25.4500	25.4500	+0.315%	21	327	+101.336%
2026-03-13	26.3900	26.3900	25.3700	25.3700	-10.322%	15	322	+101.971%
2026-03-12	29.5500	29.5500	27.4000	28.2900	-6.169%	41	313	+81.124%
2026-03-11	30.6100	30.6100	30.1500	30.1500	-3.272%	2	285	+69.950%
2026-03-10	30.2500	31.1700	30.2500	31.1700	+8.042%	23	285	+64.389%
2026-03-09	27.6000	29.2000	27.6000	28.8500	+1.979%	22	267	+77.608%
2026-03-06	28.1000	28.9600	27.7600	28.2900	-3.743%	7	268	+81.124%
2026-03-05	30.3700	30.3700	29.1500	29.3900	-7.433%	24	265	+74.345%
2026-03-04	31.1000	32.4000	30.9000	31.7500	+0.379%	32	248	+61.386%
2026-03-03	32.0000	32.2000	31.6300	31.6300	-3.714%	19	230	+61.998%
2026-03-02	31.1900	33.1500	31.1900	32.8500	+0.736%	22	218	+55.982%
2026-02-27	36.3000	36.3000	32.6100	32.6100	-14.319%	142	198	+57.130%
2026-02-26	39.0000	39.0000	36.3900	38.0600	-0.808%	56	0	+34.630%
2026-02-25	38.0000	38.3700	38.0000	38.3700	0.000%	9	0	+33.542%