Dark

AAPL20270319C280
AAPL Mar 19 2027 280.00 Call (AAPL270319C00280000)
option OPRA

EOD

Jul 2, 2026

50.35+22.955%(+9.40)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	46.0000	50.3500	45.3800	50.3500	+22.955%	127	2,224	0.000%
2026-07-01	38.7500	40.9500	37.9600	40.9500	+13.750%	15	2,224	+22.955%
2026-06-30	32.2000	36.2000	32.2000	36.0000	+14.613%	22	2,228	+39.861%
2026-06-29	34.9200	34.9200	30.6900	31.4100	-6.933%	31	2,227	+60.299%
2026-06-26	28.9500	34.6500	28.4500	33.7500	+14.796%	235	2,226	+49.185%
2026-06-25	34.1300	34.1300	28.0000	29.4000	-27.318%	268	2,130	+71.259%
2026-06-24	39.8000	40.4500	39.8000	40.4500	-4.824%	15	1,980	+24.475%
2026-06-23	42.5000	42.5000	42.5000	42.5000	+2.607%	19	1,993	+18.471%
2026-06-22	45.0500	45.2000	41.4200	41.4200	-4.782%	22	1,993	+21.560%
2026-06-18	43.5000	43.5000	43.5000	43.5000	+0.346%	1	1,980	+15.747%
2026-06-17	43.3500	43.3500	43.3500	43.3500	-0.345%	3	1,980	+16.148%
2026-06-16	41.6000	43.5000	41.6000	43.5000	+4.643%	7	1,980	+15.747%
2026-06-15	40.6000	41.5700	40.6000	41.5700	+9.481%	37	1,977	+21.121%
2026-06-12	39.8500	39.8500	37.6000	37.9700	-8.770%	18	1,976	+32.605%
2026-06-11	39.4200	41.6200	37.9500	41.6200	+4.050%	30	1,972	+20.975%
2026-06-10	39.8000	41.0000	39.8000	40.0000	+3.896%	7	1,980	+25.875%
2026-06-09	44.6500	44.6500	36.7000	38.5000	-15.810%	73	1,979	+30.779%
2026-06-08	56.2000	56.2400	45.7300	45.7300	-10.333%	27	1,965	+10.103%
2026-06-05	54.2600	54.2600	51.0000	51.0000	-3.955%	29	1,949	-1.275%
2026-06-04	53.0000	53.5300	53.0000	53.1000	-5.077%	4	1,968	-5.179%
2026-06-02	50.9300	56.0000	50.9300	55.9400	+13.884%	19	1,969	-9.993%
2026-06-01	52.0000	52.0000	48.6000	49.1200	-8.495%	41	1,969	+2.504%
2026-05-29	54.0000	54.5000	51.5500	53.6800	+2.073%	31	1,970	-6.203%
2026-05-28	52.5900	52.5900	52.5900	52.5900	+1.329%	1	1,962	-4.259%
2026-05-27	53.0200	54.9000	51.9000	51.9000	+1.032%	30	1,962	-2.987%
2026-05-26	53.1400	53.1400	51.3700	51.3700	-0.600%	28	1,980	-1.986%
2026-05-22	50.7600	52.4500	50.6000	51.6800	+7.667%	23	1,985	-2.574%
2026-05-21	46.7200	48.0000	46.7200	48.0000	+3.226%	6	1,980	+4.896%
2026-05-20	45.7500	46.5000	45.7500	46.5000	+8.014%	2	1,980	+8.280%
2026-05-19	45.0400	45.0400	43.0000	43.0500	+2.745%	24	1,962	+16.957%
2026-05-18	43.3200	43.3200	41.9000	41.9000	-10.470%	3	1,962	+20.167%
2026-05-15	43.6500	47.3500	43.6500	46.8000	+4.000%	6	1,962	+7.585%
2026-05-14	46.0000	46.0000	44.3200	45.0000	-1.099%	12	1,966	+11.889%
2026-05-13	42.9900	46.1500	42.9100	45.5000	+7.059%	116	1,999	+10.659%
2026-05-12	41.9000	42.5000	41.6000	42.5000	+5.328%	31	1,999	+18.471%
2026-05-11	39.4500	41.2500	39.4500	40.3500	-0.616%	53	1,999	+24.783%
2026-05-08	39.6900	41.4600	39.6900	40.6000	+9.730%	162	2,020	+24.015%
2026-05-07	38.6500	39.5000	37.0000	37.0000	-1.070%	24	1,935	+36.081%
2026-05-06	33.5000	37.4000	33.3500	37.4000	+7.999%	64	1,931	+34.626%
2026-05-05	31.2000	35.0000	31.2000	34.6300	+13.170%	141	1,917	+45.394%
2026-05-04	30.4000	30.9500	29.5500	30.6000	-6.135%	157	1,945	+64.542%
2026-05-01	32.1300	36.2200	31.9500	32.6000	+17.988%	127	1,815	+54.448%
2026-04-30	26.6000	29.8000	26.6000	27.6300	+3.251%	180	1,815	+82.229%
2026-04-29	26.1000	27.2500	26.1000	26.7600	-0.889%	333	1,776	+88.154%
2026-04-28	26.9300	28.0000	26.6300	27.0000	+5.386%	26	1,471	+86.481%
2026-04-27	25.5000	26.3600	25.1500	25.6200	-8.728%	152	1,474	+96.526%
2026-04-24	27.8000	28.2800	27.2500	28.0700	-4.459%	39	1,392	+79.373%
2026-04-23	30.0000	30.0000	28.6700	29.3800	+1.136%	37	1,402	+71.375%
2026-04-22	28.4100	29.5000	28.1000	29.0500	+9.211%	64	1,378	+73.322%
2026-04-21	28.6500	28.6500	25.2500	26.6000	-10.768%	199	1,412	+89.286%
2026-04-20	28.7500	30.3000	28.0500	29.8100	+6.464%	70	1,412	+68.903%
2026-04-17	26.9500	29.4500	26.9500	28.0000	+12.676%	60	1,421	+79.821%
2026-04-16	25.0500	25.2200	23.7500	24.8500	-3.868%	71	1,398	+102.616%
2026-04-15	22.7500	26.2500	22.7500	25.8500	+18.578%	143	1,438	+94.778%
2026-04-14	22.6500	23.6000	21.4500	21.8000	+1.395%	382	1,357	+130.963%
2026-04-13	21.2500	21.6000	21.2500	21.5000	-5.495%	52	1,297	+134.186%
2026-04-10	23.3000	24.0700	22.7000	22.7500	-3.233%	116	1,260	+121.319%
2026-04-09	21.9500	23.5100	21.9500	23.5100	+4.257%	69	1,251	+114.164%
2026-04-08	22.5000	23.1100	22.3000	22.5500	+7.998%	98	1,215	+123.282%
2026-04-07	20.6500	21.0000	18.2500	20.8800	-10.959%	262	1,144	+141.140%
2026-04-06	24.0000	24.2500	23.2500	23.4500	+5.157%	60	933	+114.712%
2026-04-02	20.3300	22.3000	20.3300	22.3000	+3.002%	39	958	+125.785%
2026-04-01	21.5000	22.0000	21.3000	21.6500	+0.464%	49	958	+132.564%
2026-03-31	19.5000	21.6000	18.9000	21.5500	+14.933%	504	956	+133.643%
2026-03-30	20.0400	20.0400	18.6500	18.7500	-6.250%	85	531	+168.533%
2026-03-27	22.0000	22.1000	19.8100	20.0000	-9.747%	46	510	+151.750%
2026-03-26	21.4000	23.5000	21.4000	22.1600	+0.045%	121	486	+127.211%
2026-03-25	22.1500	22.1500	22.1500	22.1500	+1.049%	1	372	+127.314%
2026-03-24	20.8000	21.9200	20.8000	21.9200	+7.768%	16	373	+129.699%
2026-03-23	20.4000	20.8600	20.3400	20.3400	+2.624%	139	373	+147.542%
2026-03-20	19.8800	20.2500	19.6000	19.8200	+0.354%	78	342	+154.036%
2026-03-19	20.1800	20.2500	19.7500	19.7500	-0.903%	93	322	+154.937%
2026-03-18	21.3500	21.5000	19.9300	19.9300	-7.945%	16	279	+152.634%
2026-03-17	21.9600	22.0000	21.3100	21.6500	+0.791%	10	272	+132.564%
2026-03-16	21.4000	21.8100	21.2500	21.4800	+2.775%	15	266	+134.404%
2026-03-13	23.3000	23.3000	20.9000	20.9000	-12.735%	93	259	+140.909%
2026-03-12	23.9700	23.9700	23.3500	23.9500	-6.809%	10	175	+110.230%
2026-03-11	25.2000	25.7000	25.2000	25.7000	+0.195%	6	171	+95.914%
2026-03-10	25.5000	26.0800	25.5000	25.6500	+2.395%	38	170	+96.296%
2026-03-09	23.9000	25.0500	23.8700	25.0500	+3.942%	25	158	+100.998%
2026-03-06	23.7500	24.4800	23.7500	24.1000	-6.371%	69	140	+108.921%
2026-03-05	25.4700	25.9400	24.6000	25.7400	-3.415%	30	104	+95.610%
2026-03-04	27.7000	28.1500	26.6500	26.6500	-0.745%	63	78	+88.931%
2026-03-03	28.0000	28.0000	26.1000	26.8500	-1.287%	14	46	+87.523%
2026-03-02	26.7800	27.4400	26.7800	27.2000	-4.124%	39	48	+85.110%
2026-02-27	31.0000	31.0000	28.3700	28.3700	-9.621%	16	54	+77.476%
2026-02-26	30.4800	31.3900	30.4800	31.3900	-3.564%	11	0	+60.401%
2026-02-25	31.5500	32.5500	31.5500	32.5500	0.000%	33	0	+54.685%