Dark

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

EOD

Aug 14, 2026

43.75-0.137%(-0.06)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	45.4000	45.4000	43.7500	43.7500	-0.137%	55	2,207	0.000%
2026-08-13	44.0000	44.0000	42.8100	43.8100	+5.010%	37	2,225	-0.137%
2026-08-12	41.3500	41.8700	41.3500	41.7200	-7.289%	21	2,227	+4.866%
2026-08-11	45.6300	45.6300	45.0000	45.0000	-1.961%	2	2,226	-2.778%
2026-08-10	47.8500	47.8500	44.4500	45.9000	-10.874%	72	2,225	-4.684%
2026-08-07	51.8100	51.9200	50.3500	51.5000	+0.586%	51	2,224	-15.049%
2026-08-06	54.0000	54.0000	50.5000	51.2000	+2.894%	13	2,216	-14.551%
2026-08-05	47.5500	49.7600	47.3500	49.7600	+2.535%	14	2,208	-12.078%
2026-08-04	47.0000	48.5300	46.2300	48.5300	+5.638%	13	2,207	-9.850%
2026-08-03	47.1500	47.9000	44.0200	45.9400	-2.255%	16	2,197	-4.767%
2026-07-31	43.5600	47.0000	42.2200	47.0000	-31.387%	121	2,193	-6.915%
2026-07-30	67.1500	68.5000	67.1500	68.5000	-13.945%	3	2,149	-36.131%
2026-07-29	76.0000	79.6000	76.0000	79.6000	+5.500%	18	2,149	-45.038%
2026-07-28	75.7000	75.7000	75.3300	75.4500	+4.357%	7	2,150	-42.015%
2026-07-27	71.7900	74.7400	71.7900	72.3000	+3.984%	55	2,151	-39.488%
2026-07-24	66.8000	69.9800	66.8000	69.5300	+15.787%	21	2,135	-37.078%
2026-07-23	60.0500	60.0500	60.0500	60.0500	-7.757%	1	2,136	-27.144%
2026-07-21	66.6100	66.6100	65.0500	65.1000	+0.696%	3	2,136	-32.796%
2026-07-20	63.6800	64.6500	62.6500	64.6500	-9.530%	43	2,137	-32.328%
2026-07-17	69.4300	71.4600	69.4300	71.4600	+4.017%	10	2,098	-38.777%
2026-07-16	64.9000	69.6000	64.9000	68.7000	+5.611%	37	2,099	-36.317%
2026-07-15	59.8700	65.1000	59.8700	65.0500	+17.631%	69	2,127	-32.744%
2026-07-14	54.3500	55.3000	54.0000	55.3000	-1.950%	8	2,127	-20.886%
2026-07-13	60.0000	61.3000	56.4000	56.4000	+0.213%	13	2,133	-22.429%
2026-07-10	56.3000	56.3000	56.2800	56.2800	+3.456%	3	2,140	-22.264%
2026-07-09	52.6500	54.4500	52.6500	54.4000	+0.872%	10	2,142	-19.577%
2026-07-08	49.9000	53.9300	49.9000	53.9300	+2.431%	13	2,133	-18.876%
2026-07-07	52.0000	54.0000	52.0000	52.6500	-1.626%	39	2,120	-16.904%
2026-07-06	49.0500	53.5200	48.8500	53.5200	+6.296%	46	2,125	-18.255%
2026-07-02	46.0000	50.3500	45.3800	50.3500	+22.955%	127	2,224	-13.108%
2026-07-01	38.7500	40.9500	37.9600	40.9500	+13.750%	15	2,224	+6.838%
2026-06-30	32.2000	36.2000	32.2000	36.0000	+14.613%	22	2,228	+21.528%
2026-06-29	34.9200	34.9200	30.6900	31.4100	-6.933%	31	2,227	+39.287%
2026-06-26	28.9500	34.6500	28.4500	33.7500	+14.796%	235	2,226	+29.630%
2026-06-25	34.1300	34.1300	28.0000	29.4000	-27.318%	268	2,130	+48.810%
2026-06-24	39.8000	40.4500	39.8000	40.4500	-4.824%	15	1,980	+8.158%
2026-06-23	42.5000	42.5000	42.5000	42.5000	+2.607%	19	1,993	+2.941%
2026-06-22	45.0500	45.2000	41.4200	41.4200	-4.782%	22	1,993	+5.625%
2026-06-18	43.5000	43.5000	43.5000	43.5000	+0.346%	1	1,980	+0.575%
2026-06-17	43.3500	43.3500	43.3500	43.3500	-0.345%	3	1,980	+0.923%
2026-06-16	41.6000	43.5000	41.6000	43.5000	+4.643%	7	1,980	+0.575%
2026-06-15	40.6000	41.5700	40.6000	41.5700	+9.481%	37	1,977	+5.244%
2026-06-12	39.8500	39.8500	37.6000	37.9700	-8.770%	18	1,976	+15.223%
2026-06-11	39.4200	41.6200	37.9500	41.6200	+4.050%	30	1,972	+5.118%
2026-06-10	39.8000	41.0000	39.8000	40.0000	+3.896%	7	1,980	+9.375%
2026-06-09	44.6500	44.6500	36.7000	38.5000	-15.810%	73	1,979	+13.636%
2026-06-08	56.2000	56.2400	45.7300	45.7300	-10.333%	27	1,965	-4.330%
2026-06-05	54.2600	54.2600	51.0000	51.0000	-3.955%	29	1,949	-14.216%
2026-06-04	53.0000	53.5300	53.0000	53.1000	-5.077%	4	1,968	-17.608%
2026-06-02	50.9300	56.0000	50.9300	55.9400	+13.884%	19	1,969	-21.791%
2026-06-01	52.0000	52.0000	48.6000	49.1200	-8.495%	41	1,969	-10.932%
2026-05-29	54.0000	54.5000	51.5500	53.6800	+2.073%	31	1,970	-18.499%
2026-05-28	52.5900	52.5900	52.5900	52.5900	+1.329%	1	1,962	-16.809%
2026-05-27	53.0200	54.9000	51.9000	51.9000	+1.032%	30	1,962	-15.703%
2026-05-26	53.1400	53.1400	51.3700	51.3700	-0.600%	28	1,980	-14.834%
2026-05-22	50.7600	52.4500	50.6000	51.6800	+7.667%	23	1,985	-15.344%
2026-05-21	46.7200	48.0000	46.7200	48.0000	+3.226%	6	1,980	-8.854%
2026-05-20	45.7500	46.5000	45.7500	46.5000	+8.014%	2	1,980	-5.914%
2026-05-19	45.0400	45.0400	43.0000	43.0500	+2.745%	24	1,962	+1.626%
2026-05-18	43.3200	43.3200	41.9000	41.9000	-10.470%	3	1,962	+4.415%
2026-05-15	43.6500	47.3500	43.6500	46.8000	+4.000%	6	1,962	-6.517%
2026-05-14	46.0000	46.0000	44.3200	45.0000	-1.099%	12	1,966	-2.778%
2026-05-13	42.9900	46.1500	42.9100	45.5000	+7.059%	116	1,999	-3.846%
2026-05-12	41.9000	42.5000	41.6000	42.5000	+5.328%	31	1,999	+2.941%
2026-05-11	39.4500	41.2500	39.4500	40.3500	-0.616%	53	1,999	+8.426%
2026-05-08	39.6900	41.4600	39.6900	40.6000	+9.730%	162	2,020	+7.759%
2026-05-07	38.6500	39.5000	37.0000	37.0000	-1.070%	24	1,935	+18.243%
2026-05-06	33.5000	37.4000	33.3500	37.4000	+7.999%	64	1,931	+16.979%
2026-05-05	31.2000	35.0000	31.2000	34.6300	+13.170%	141	1,917	+26.336%
2026-05-04	30.4000	30.9500	29.5500	30.6000	-6.135%	157	1,945	+42.974%
2026-05-01	32.1300	36.2200	31.9500	32.6000	+17.988%	127	1,815	+34.202%
2026-04-30	26.6000	29.8000	26.6000	27.6300	+3.251%	180	1,815	+58.342%
2026-04-29	26.1000	27.2500	26.1000	26.7600	-0.889%	333	1,776	+63.490%
2026-04-28	26.9300	28.0000	26.6300	27.0000	+5.386%	26	1,471	+62.037%
2026-04-27	25.5000	26.3600	25.1500	25.6200	-8.728%	152	1,474	+70.765%
2026-04-24	27.8000	28.2800	27.2500	28.0700	-4.459%	39	1,392	+55.860%
2026-04-23	30.0000	30.0000	28.6700	29.3800	+1.136%	37	1,402	+48.911%
2026-04-22	28.4100	29.5000	28.1000	29.0500	+9.211%	64	1,378	+50.602%
2026-04-21	28.6500	28.6500	25.2500	26.6000	-10.768%	199	1,412	+64.474%
2026-04-20	28.7500	30.3000	28.0500	29.8100	+6.464%	70	1,412	+46.763%
2026-04-17	26.9500	29.4500	26.9500	28.0000	+12.676%	60	1,421	+56.250%
2026-04-16	25.0500	25.2200	23.7500	24.8500	-3.868%	71	1,398	+76.056%
2026-04-15	22.7500	26.2500	22.7500	25.8500	+18.578%	143	1,438	+69.246%
2026-04-14	22.6500	23.6000	21.4500	21.8000	+1.395%	382	1,357	+100.688%
2026-04-13	21.2500	21.6000	21.2500	21.5000	-5.495%	52	1,297	+103.488%
2026-04-10	23.3000	24.0700	22.7000	22.7500	-3.233%	116	1,260	+92.308%
2026-04-09	21.9500	23.5100	21.9500	23.5100	+4.257%	69	1,251	+86.091%
2026-04-08	22.5000	23.1100	22.3000	22.5500	+7.998%	98	1,215	+94.013%
2026-04-07	20.6500	21.0000	18.2500	20.8800	-10.959%	262	1,144	+109.531%
2026-04-06	24.0000	24.2500	23.2500	23.4500	+5.157%	60	933	+86.567%
2026-04-02	20.3300	22.3000	20.3300	22.3000	+3.002%	39	958	+96.188%
2026-04-01	21.5000	22.0000	21.3000	21.6500	+0.464%	49	958	+102.079%
2026-03-31	19.5000	21.6000	18.9000	21.5500	+14.933%	504	956	+103.016%
2026-03-30	20.0400	20.0400	18.6500	18.7500	-6.250%	85	531	+133.333%
2026-03-27	22.0000	22.1000	19.8100	20.0000	-9.747%	46	510	+118.750%
2026-03-26	21.4000	23.5000	21.4000	22.1600	+0.045%	121	486	+97.428%
2026-03-25	22.1500	22.1500	22.1500	22.1500	+1.049%	1	372	+97.517%
2026-03-24	20.8000	21.9200	20.8000	21.9200	+7.768%	16	373	+99.589%
2026-03-23	20.4000	20.8600	20.3400	20.3400	+2.624%	139	373	+115.093%
2026-03-20	19.8800	20.2500	19.6000	19.8200	+0.354%	78	342	+120.737%
2026-03-19	20.1800	20.2500	19.7500	19.7500	-0.903%	93	322	+121.519%
2026-03-18	21.3500	21.5000	19.9300	19.9300	-7.945%	16	279	+119.518%
2026-03-17	21.9600	22.0000	21.3100	21.6500	+0.791%	10	272	+102.079%
2026-03-16	21.4000	21.8100	21.2500	21.4800	+2.775%	15	266	+103.678%
2026-03-13	23.3000	23.3000	20.9000	20.9000	-12.735%	93	259	+109.330%
2026-03-12	23.9700	23.9700	23.3500	23.9500	-6.809%	10	175	+82.672%
2026-03-11	25.2000	25.7000	25.2000	25.7000	+0.195%	6	171	+70.233%
2026-03-10	25.5000	26.0800	25.5000	25.6500	+2.395%	38	170	+70.565%
2026-03-09	23.9000	25.0500	23.8700	25.0500	+3.942%	25	158	+74.651%
2026-03-06	23.7500	24.4800	23.7500	24.1000	-6.371%	69	140	+81.535%
2026-03-05	25.4700	25.9400	24.6000	25.7400	-3.415%	30	104	+69.969%
2026-03-04	27.7000	28.1500	26.6500	26.6500	-0.745%	63	78	+64.165%
2026-03-03	28.0000	28.0000	26.1000	26.8500	-1.287%	14	46	+62.942%
2026-03-02	26.7800	27.4400	26.7800	27.2000	-4.124%	39	48	+60.846%
2026-02-27	31.0000	31.0000	28.3700	28.3700	-9.621%	16	54	+54.212%
2026-02-26	30.4800	31.3900	30.4800	31.3900	-3.564%	11	0	+39.376%
2026-02-25	31.5500	32.5500	31.5500	32.5500	0.000%	33	0	+34.409%