Dark

AAPL20270319C290
AAPL Mar 19 2027 290.00 Call (AAPL270319C00290000)
option OPRA

EOD

Aug 14, 2026

37.00+1.093%(+0.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	37.5000	37.5000	37.0000	37.0000	+1.093%	30	2,094	0.000%
2026-08-13	36.9000	36.9000	36.2000	36.6000	+3.419%	9	2,092	+1.093%
2026-08-12	35.9500	35.9500	34.4200	35.3900	-3.832%	50	2,094	+4.549%
2026-08-11	39.0600	39.0600	36.3300	36.8000	-5.882%	56	2,096	+0.543%
2026-08-10	39.5000	39.7000	38.6000	39.1000	-10.321%	15	2,098	-5.371%
2026-08-07	43.6100	44.9500	43.2000	43.6000	-1.469%	18	2,094	-15.138%
2026-08-06	46.5500	46.5500	44.2500	44.2500	+5.207%	27	2,083	-16.384%
2026-08-05	41.5500	43.4900	41.5500	42.0600	-0.567%	22	2,079	-12.030%
2026-08-04	40.4500	42.4300	39.5500	42.3000	+13.102%	20	2,078	-12.530%
2026-08-03	42.3500	42.3500	37.4000	37.4000	-6.500%	9	2,076	-1.070%
2026-07-31	39.5000	40.0000	35.7100	40.0000	-35.191%	162	2,073	-7.500%
2026-07-30	60.5700	61.7200	59.6600	61.7200	-10.029%	26	2,035	-40.052%
2026-07-29	68.7200	68.8100	67.9300	68.6000	+1.479%	4	2,038	-46.064%
2026-07-28	66.9800	67.8200	66.9800	67.6000	+6.339%	8	2,037	-45.266%
2026-07-27	63.5700	63.5700	63.5700	63.5700	+2.301%	30	2,037	-41.796%
2026-07-24	62.1300	62.7100	62.0000	62.1400	+17.356%	8	2,022	-40.457%
2026-07-23	52.4200	52.9500	52.4200	52.9500	-3.640%	4	2,029	-30.123%
2026-07-22	54.9500	54.9500	54.9500	54.9500	-4.766%	1	2,030	-32.666%
2026-07-21	58.7500	58.7500	57.6000	57.7000	+3.964%	7	2,031	-35.875%
2026-07-20	57.1500	57.3000	55.5000	55.5000	-7.500%	14	2,028	-33.333%
2026-07-17	61.2000	61.3000	60.0000	60.0000	-0.133%	13	2,030	-38.333%
2026-07-16	60.0000	61.2300	59.9200	60.0800	+4.487%	10	2,042	-38.415%
2026-07-15	50.2300	57.5000	50.2300	57.5000	+22.471%	43	2,033	-35.652%
2026-07-14	47.3500	47.3500	46.9500	46.9500	-6.062%	9	2,068	-21.193%
2026-07-13	53.1700	53.1700	49.4500	49.9800	+3.887%	48	2,072	-25.970%
2026-07-10	46.5100	48.1100	46.2000	48.1100	+0.860%	12	2,072	-23.093%
2026-07-09	45.5000	47.7000	45.5000	47.7000	+1.059%	8	2,070	-22.432%
2026-07-08	44.1800	47.5000	43.9000	47.2000	0.000%	17	2,068	-21.610%
2026-07-07	46.3900	47.2000	46.3900	47.2000	+1.900%	3	2,068	-21.610%
2026-07-06	43.5000	47.1200	43.5000	46.3200	+6.239%	29	2,068	-20.121%
2026-07-02	34.2000	43.6000	34.1500	43.6000	+28.918%	79	2,105	-15.138%
2026-07-01	31.8500	35.1000	31.8500	33.8200	+10.523%	259	2,105	+9.403%
2026-06-30	27.4000	30.6000	27.4000	30.6000	+15.038%	52	2,286	+20.915%
2026-06-29	30.0000	30.0000	25.4000	26.6000	-7.478%	124	2,253	+39.098%
2026-06-26	23.8700	28.7500	23.4100	28.7500	+22.081%	64	2,271	+28.696%
2026-06-25	29.2000	29.2000	22.9000	23.5500	-31.160%	1,486	2,273	+57.113%
2026-06-24	34.0000	36.9200	34.0000	34.2100	-0.466%	28	1,243	+8.156%
2026-06-23	37.7800	37.7800	34.3000	34.3700	-3.428%	75	1,246	+7.652%
2026-06-22	39.0000	39.0000	35.5900	35.5900	-0.808%	25	1,239	+3.962%
2026-06-18	37.3200	37.4000	35.2000	35.8800	+3.252%	101	1,195	+3.122%
2026-06-17	38.4000	38.4000	34.3500	34.7500	-4.533%	72	1,195	+6.475%
2026-06-16	34.8000	37.7500	34.8000	36.4000	+2.970%	36	1,130	+1.648%
2026-06-15	33.7000	35.4400	33.7000	35.3500	+10.469%	17	1,126	+4.668%
2026-06-12	35.5500	35.9000	31.7000	32.0000	-9.732%	85	1,118	+15.625%
2026-06-11	34.7000	36.1200	32.3500	35.4500	+2.843%	39	1,138	+4.372%
2026-06-10	32.2900	34.4700	30.8200	34.4700	+8.056%	47	1,150	+7.340%
2026-06-09	39.5000	39.5000	31.0000	31.9000	-20.607%	131	1,152	+15.987%
2026-06-08	48.9500	49.3800	40.1800	40.1800	-14.053%	8	1,136	-7.914%
2026-06-05	48.1500	48.5000	45.3500	46.7500	+2.522%	17	1,137	-20.856%
2026-06-04	46.7000	46.7000	45.6000	45.6000	+1.154%	4	1,148	-18.860%
2026-06-03	48.1500	48.2400	45.0800	45.0800	-8.019%	5	1,148	-17.924%
2026-06-02	43.7500	49.0100	43.7500	49.0100	+12.770%	7	1,152	-24.505%
2026-06-01	44.0900	45.2500	42.0500	43.4600	-6.538%	13	1,150	-14.864%
2026-05-29	45.5900	46.5000	44.7700	46.5000	+1.307%	85	1,157	-20.430%
2026-05-28	46.1500	46.1500	45.9000	45.9000	+2.136%	3	1,077	-19.390%
2026-05-27	46.5000	46.5000	44.9400	44.9400	+1.789%	49	1,078	-17.668%
2026-05-26	45.2000	45.2000	44.1500	44.1500	+0.341%	68	1,067	-16.195%
2026-05-22	43.9500	46.6000	43.9500	44.0000	+5.263%	64	1,075	-15.909%
2026-05-21	41.0000	41.9300	41.0000	41.8000	+10.875%	35	1,079	-11.483%
2026-05-19	37.6000	37.7000	37.4000	37.7000	+4.432%	131	1,079	-1.857%
2026-05-18	37.8500	38.1500	36.1000	36.1000	-11.930%	31	990	+2.493%
2026-05-15	38.2700	42.2500	38.2700	40.9900	+5.726%	16	990	-9.734%
2026-05-14	38.7700	38.7700	38.7700	38.7700	-1.848%	11	996	-4.565%
2026-05-13	37.4500	40.6000	36.6600	39.5000	+9.967%	75	1,042	-6.329%
2026-05-12	35.9100	36.4000	35.5000	35.9200	+5.337%	14	1,042	+3.007%
2026-05-11	33.3000	35.4000	33.3000	34.1000	-3.808%	49	1,042	+8.504%
2026-05-08	34.5500	35.9200	34.3000	35.4500	+13.804%	247	1,040	+4.372%
2026-05-07	32.9300	34.7500	30.8000	31.1500	-0.954%	175	1,059	+18.780%
2026-05-06	28.4600	31.8500	28.0000	31.4500	+6.430%	195	1,163	+17.647%
2026-05-05	28.0000	29.6400	27.1500	29.5500	+15.340%	228	1,042	+25.212%
2026-05-04	25.5000	25.9400	24.6000	25.6200	-7.241%	58	862	+44.418%
2026-05-01	28.4000	31.1500	27.6200	27.6200	+10.835%	322	662	+33.961%
2026-04-30	22.7500	24.9200	22.7500	24.9200	+10.756%	148	662	+48.475%
2026-04-29	22.1000	22.6000	21.9000	22.5000	+0.044%	71	563	+64.444%
2026-04-28	23.4800	23.4800	22.4900	22.4900	+5.835%	25	570	+64.518%
2026-04-27	21.8500	21.8500	20.8000	21.2500	-7.002%	112	556	+74.118%
2026-04-24	23.1500	23.5000	22.6500	22.8500	-8.417%	43	578	+61.926%
2026-04-23	25.1500	25.1500	23.8500	24.9500	+2.802%	28	561	+48.297%
2026-04-22	24.0700	24.7500	24.0700	24.2700	+12.361%	57	552	+52.452%
2026-04-21	22.9000	22.9000	21.3700	21.6000	-11.837%	124	594	+71.296%
2026-04-20	24.4500	25.1600	24.3900	24.5000	+4.034%	139	594	+51.020%
2026-04-17	22.9600	24.5500	22.9600	23.5500	+14.320%	85	711	+57.113%
2026-04-16	19.9500	21.0500	19.9500	20.6000	-5.287%	70	641	+79.612%
2026-04-15	18.9000	21.7500	18.9000	21.7500	+20.499%	60	641	+70.115%
2026-04-14	18.5500	18.5500	17.5500	18.0500	+2.557%	83	610	+104.986%
2026-04-13	17.4500	17.8000	17.4000	17.6000	-4.607%	99	656	+110.227%
2026-04-10	19.9000	19.9000	18.4500	18.4500	-4.651%	37	604	+100.542%
2026-04-09	18.9000	19.4000	18.9000	19.3500	+4.313%	59	571	+91.214%
2026-04-08	19.1100	19.2400	18.2800	18.5500	+9.763%	129	590	+99.461%
2026-04-07	17.5000	17.5000	16.2000	16.9000	-11.979%	34	590	+118.935%
2026-04-06	19.9000	19.9000	19.2000	19.2000	+4.918%	23	570	+92.708%
2026-04-02	18.2000	18.3000	17.8500	18.3000	-1.348%	42	572	+102.186%
2026-04-01	17.7000	18.5500	16.5500	18.5500	+3.805%	100	572	+99.461%
2026-03-31	15.7500	17.8700	15.7300	17.8700	+14.551%	56	489	+107.051%
2026-03-30	15.6500	15.8700	15.2000	15.6000	-6.866%	89	471	+137.179%
2026-03-27	18.3700	18.3700	16.7500	16.7500	-10.188%	40	455	+120.896%
2026-03-26	18.5000	19.4000	18.5000	18.6500	+6.268%	113	421	+98.391%
2026-03-25	18.0500	18.1000	17.5500	17.5500	0.000%	24	391	+110.826%
2026-03-24	17.4000	18.1500	17.4000	17.5500	+3.723%	43	369	+110.826%
2026-03-23	17.7000	17.9900	16.9200	16.9200	+3.486%	6	373	+118.676%
2026-03-20	15.8900	16.7600	15.8900	16.3500	-2.037%	66	375	+126.300%
2026-03-19	16.5500	16.8000	16.1500	16.6900	+1.459%	63	327	+121.690%
2026-03-18	17.7400	17.7400	16.4500	16.4500	-7.062%	64	309	+124.924%
2026-03-17	17.6500	18.2500	17.6500	17.7000	+0.625%	80	269	+109.040%
2026-03-16	17.5500	17.5900	17.5500	17.5900	-0.901%	8	203	+110.347%
2026-03-13	19.3000	19.3000	17.7500	17.7500	-10.579%	12	196	+108.451%
2026-03-12	20.5000	20.5000	19.2000	19.8500	-7.243%	72	184	+86.398%
2026-03-11	21.3000	21.6500	21.3000	21.4000	0.000%	25	120	+72.897%
2026-03-10	21.5000	21.5000	21.4000	21.4000	+5.419%	11	96	+72.897%
2026-03-09	20.2500	20.5500	19.8700	20.3000	-1.217%	16	85	+82.266%
2026-03-06	19.5500	20.5500	19.5500	20.5500	-0.868%	105	72	+80.049%
2026-03-05	21.3500	21.3500	20.7300	20.7300	-5.986%	3	18	+78.485%
2026-03-04	23.3500	23.3500	22.0500	22.0500	-1.782%	2	17	+67.800%
2026-03-03	22.4500	22.4500	22.4500	22.4500	-1.578%	1	15	+64.811%
2026-03-02	22.8400	22.8400	22.8100	22.8100	-18.390%	14	14	+62.210%
2026-02-25	27.9500	27.9500	27.9500	27.9500	0.000%	2	2	+32.379%