Dark

AAPL20270319C300
AAPL Mar 19 2027 300.00 Call (AAPL270319C00300000)
option OPRA

EOD

Aug 14, 2026

32.00+1.911%(+0.60)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	32.1300	33.0000	31.1200	32.0000	+1.911%	77	3,301	0.000%
2026-08-13	30.5000	32.0000	30.2500	31.4000	+7.350%	54	3,274	+1.911%
2026-08-12	30.2300	30.8000	28.7900	29.2500	-7.143%	222	3,263	+9.402%
2026-08-11	34.1700	34.1700	30.3800	31.5000	-7.216%	71	3,126	+1.587%
2026-08-10	32.6000	34.0500	32.5000	33.9500	-10.540%	289	3,085	-5.744%
2026-08-07	37.9200	38.8000	37.0000	37.9500	-1.172%	59	2,982	-15.679%
2026-08-06	39.6000	41.3500	36.7000	38.4000	+5.350%	50	2,980	-16.667%
2026-08-05	35.1200	37.5200	34.2800	36.4500	+0.774%	110	2,989	-12.209%
2026-08-04	31.7500	36.9700	31.7500	36.1700	+11.981%	1,189	3,002	-11.529%
2026-08-03	36.2000	37.4400	31.8900	32.3000	-12.419%	805	3,008	-0.929%
2026-07-31	33.0000	36.8800	30.0000	36.8800	-31.513%	1,472	2,900	-13.232%
2026-07-30	53.5200	54.1800	52.5400	53.8500	-12.268%	31	2,550	-40.576%
2026-07-29	62.0000	63.6000	60.4500	61.3800	+2.351%	67	2,552	-47.866%
2026-07-28	59.4300	60.1300	57.3400	59.9700	+2.953%	17	2,557	-46.640%
2026-07-27	57.2200	59.5300	56.2500	58.2500	+6.470%	50	2,551	-45.064%
2026-07-24	51.1700	55.9000	51.1700	54.7100	+17.278%	217	2,561	-41.510%
2026-07-23	45.7000	46.6500	45.3600	46.6500	-4.601%	12	2,669	-31.404%
2026-07-22	49.0000	49.2000	48.1500	48.9000	-4.268%	36	2,678	-34.560%
2026-07-21	47.4000	51.9000	47.4000	51.0800	-1.769%	17	2,684	-37.353%
2026-07-20	54.4700	54.4700	47.9500	52.0000	-6.306%	27	2,693	-38.462%
2026-07-17	54.3000	56.5000	52.7200	55.5000	+2.968%	56	2,691	-42.342%
2026-07-16	50.9500	54.4200	50.5000	53.9000	+9.131%	77	2,692	-40.631%
2026-07-15	43.2000	51.0700	42.1000	49.3900	+19.502%	154	2,728	-35.210%
2026-07-14	40.6000	41.3300	40.2400	41.3300	-3.660%	216	2,773	-22.574%
2026-07-13	44.8900	47.0800	41.7500	42.9000	+0.398%	645	2,769	-25.408%
2026-07-10	41.9300	42.7300	40.2000	42.7300	+4.220%	23	3,369	-25.111%
2026-07-09	39.2200	41.0000	38.2000	41.0000	-0.219%	40	3,388	-21.951%
2026-07-08	38.0000	41.0900	37.0000	41.0900	+3.397%	21	3,397	-22.122%
2026-07-07	39.5500	40.7500	39.0000	39.7400	-0.600%	36	3,400	-19.477%
2026-07-06	37.3200	40.7000	36.1500	39.9800	+6.048%	169	3,413	-19.960%
2026-07-02	29.2000	37.7000	29.2000	37.7000	+32.606%	241	3,424	-15.119%
2026-07-01	26.2600	29.2100	26.1000	28.4300	+10.623%	166	3,424	+12.557%
2026-06-30	22.4700	25.7000	22.4700	25.7000	+18.981%	214	3,426	+24.514%
2026-06-29	25.0000	25.0000	21.0000	21.6000	-9.244%	198	3,324	+48.148%
2026-06-26	19.9700	24.6500	19.2500	23.8000	+20.812%	202	3,244	+34.454%
2026-06-25	24.6800	25.0000	19.0000	19.7000	-30.389%	486	3,257	+62.437%
2026-06-24	28.8000	30.5000	28.3000	28.3000	-2.749%	79	3,154	+13.074%
2026-06-23	32.7000	32.7000	29.1000	29.1000	-8.433%	41	3,087	+9.966%
2026-06-22	31.0500	33.5000	31.0500	31.7800	+3.015%	24	3,075	+0.692%
2026-06-18	31.4500	31.8500	30.2000	30.8500	+3.350%	99	3,065	+3.728%
2026-06-17	32.2500	33.0000	29.2500	29.8500	-5.388%	130	3,065	+7.203%
2026-06-16	30.3000	32.1000	30.2500	31.5500	+6.624%	70	2,964	+1.426%
2026-06-15	27.8000	30.6000	27.4500	29.5900	+8.388%	353	2,968	+8.145%
2026-06-12	28.5000	28.5000	26.9000	27.3000	-9.752%	140	3,114	+17.216%
2026-06-11	28.3700	30.4000	27.0800	30.2500	+4.491%	275	3,033	+5.785%
2026-06-10	27.2000	30.0400	26.2200	28.9500	+4.513%	798	2,849	+10.535%
2026-06-09	32.9000	32.9000	26.4500	27.7000	-18.529%	361	3,324	+15.523%
2026-06-08	41.8000	43.8000	34.0000	34.0000	-12.031%	158	3,135	-5.882%
2026-06-05	41.0500	42.5000	37.9500	38.6500	-4.166%	81	3,124	-17.206%
2026-06-04	40.3500	40.9800	39.8200	40.3300	+2.360%	46	3,106	-20.655%
2026-06-03	42.6000	43.0000	39.1300	39.4000	-7.294%	80	3,105	-18.782%
2026-06-02	38.5500	42.7500	38.0500	42.5000	+13.333%	141	3,132	-24.706%
2026-06-01	38.3600	39.0000	36.0000	37.5000	-7.635%	192	3,120	-14.667%
2026-05-29	41.0000	41.0000	38.8000	40.6000	+0.870%	8	3,114	-21.182%
2026-05-28	38.4000	40.2500	38.4000	40.2500	+2.157%	239	3,112	-20.497%
2026-05-27	39.2000	40.9800	38.9800	39.4000	+3.141%	111	3,040	-18.782%
2026-05-26	39.0500	40.0000	38.0000	38.2000	-0.521%	66	3,057	-16.230%
2026-05-22	38.0000	39.9500	38.0000	38.4000	+7.383%	112	3,097	-16.667%
2026-05-21	34.3500	35.8000	34.3500	35.7600	+3.652%	33	3,098	-10.515%
2026-05-20	32.8000	34.5000	32.2000	34.5000	+6.811%	36	3,098	-7.246%
2026-05-19	33.1800	33.1800	31.3000	32.3000	+5.383%	53	3,117	-0.929%
2026-05-18	33.9200	33.9200	30.2000	30.6500	-9.320%	29	3,117	+4.405%
2026-05-15	32.5000	35.4800	32.4000	33.8000	+0.896%	374	3,117	-5.325%
2026-05-14	33.5300	34.0500	32.0000	33.5000	-1.384%	157	3,261	-4.478%
2026-05-13	32.4000	34.9000	31.2500	33.9700	+9.053%	243	3,474	-5.799%
2026-05-12	30.4500	31.1500	30.2500	31.1500	+4.706%	326	3,474	+2.729%
2026-05-11	28.5200	30.0300	28.4800	29.7500	-1.064%	338	3,474	+7.563%
2026-05-08	28.3000	30.6500	28.3000	30.0700	+13.472%	528	3,183	+6.418%
2026-05-07	26.9000	29.0000	25.6100	26.5000	-1.633%	139	2,927	+20.755%
2026-05-06	23.8300	26.9400	23.4000	26.9400	+8.410%	135	2,894	+18.782%
2026-05-05	22.1500	25.0500	22.0500	24.8500	+18.052%	89	2,870	+28.773%
2026-05-04	22.7000	22.7000	20.6100	21.0500	-8.239%	161	2,849	+52.019%
2026-05-01	22.4400	26.1800	22.3500	22.9400	+21.762%	714	2,851	+39.494%
2026-04-30	18.5000	20.8400	17.8500	18.8400	+2.391%	1,104	2,851	+69.851%
2026-04-29	17.9200	18.8700	17.7500	18.4000	-1.971%	84	2,330	+73.913%
2026-04-28	19.0500	19.2500	18.2400	18.7700	+7.257%	485	2,339	+70.485%
2026-04-27	17.2300	18.1500	17.0500	17.5000	-8.136%	457	2,171	+82.857%
2026-04-24	18.8800	19.6500	18.5000	19.0500	-6.526%	360	1,874	+67.979%
2026-04-23	21.4000	21.4000	19.6500	20.3800	+1.900%	162	1,755	+57.017%
2026-04-22	17.8300	20.6500	17.8300	20.0000	+14.286%	107	1,727	+60.000%
2026-04-21	19.8500	19.8500	17.3800	17.5000	-13.623%	94	1,661	+82.857%
2026-04-20	20.4000	21.2500	20.2600	20.2600	+3.897%	237	1,661	+57.947%
2026-04-17	18.9400	20.5000	18.9100	19.5000	+13.703%	143	1,632	+64.103%
2026-04-16	16.9100	17.5000	16.2000	17.1500	-5.666%	66	1,544	+86.589%
2026-04-15	14.5000	18.2000	14.5000	18.1800	+24.096%	308	1,516	+76.018%
2026-04-14	15.1200	15.9500	14.2000	14.6500	+2.591%	417	1,531	+118.430%
2026-04-13	14.8400	14.8400	14.2000	14.2800	-5.991%	15	1,327	+124.090%
2026-04-10	14.9200	16.3000	14.9200	15.1900	-3.861%	55	1,321	+110.665%
2026-04-09	15.4600	15.9000	14.4500	15.8000	+1.935%	190	1,327	+102.532%
2026-04-08	15.2500	15.9000	14.9500	15.5000	+13.139%	66	1,212	+106.452%
2026-04-07	15.9000	15.9000	12.0000	13.7000	-15.899%	217	1,219	+133.577%
2026-04-06	15.5500	17.2100	15.5500	16.2900	+7.881%	30	1,087	+96.440%
2026-04-02	13.6000	15.1000	13.5000	15.1000	+0.667%	631	870	+111.921%
2026-04-01	15.0000	15.0000	14.4000	15.0000	+0.536%	137	870	+113.333%
2026-03-31	12.6800	14.9200	12.6800	14.9200	+20.323%	21	838	+114.477%
2026-03-30	13.5500	13.5500	12.3800	12.4000	-9.158%	196	822	+158.065%
2026-03-27	15.8300	15.8300	13.4000	13.6500	-5.927%	12	736	+134.432%
2026-03-26	15.2500	16.0000	14.5100	14.5100	-2.617%	32	731	+120.538%
2026-03-25	14.5100	14.9000	14.0500	14.9000	+2.405%	4	734	+114.765%
2026-03-24	13.8400	14.6500	13.8400	14.5500	+8.259%	10	733	+119.931%
2026-03-23	13.8700	13.9000	13.4400	13.4400	+1.053%	27	731	+138.095%
2026-03-20	13.4000	13.5000	13.3000	13.3000	-1.481%	13	721	+140.602%
2026-03-19	13.5000	13.9000	13.2000	13.5000	-0.735%	130	714	+137.037%
2026-03-18	15.0000	15.0000	13.6000	13.6000	-6.849%	42	632	+135.294%
2026-03-17	15.0500	15.0500	14.6000	14.6000	+0.413%	12	617	+119.178%
2026-03-16	14.3500	14.6900	14.3500	14.5400	+0.623%	57	609	+120.083%
2026-03-13	15.9000	15.9000	14.4500	14.4500	-12.424%	69	547	+121.453%
2026-03-12	16.9000	16.9000	15.8500	16.5000	-6.780%	16	499	+93.939%
2026-03-11	17.7700	18.0500	17.5500	17.7000	-0.840%	10	491	+80.791%
2026-03-10	17.8000	18.3600	17.7500	17.8500	+6.250%	126	485	+79.272%
2026-03-09	16.3500	17.0200	16.2000	16.8000	+1.818%	26	376	+90.476%
2026-03-06	16.3500	17.0500	16.3500	16.5000	-7.563%	18	358	+93.939%
2026-03-05	17.3000	17.8500	17.0000	17.8500	-4.800%	80	343	+79.272%
2026-03-04	19.6000	19.6500	17.9500	18.7500	-1.264%	40	283	+70.667%
2026-03-03	20.0000	20.0000	18.1000	18.9900	+0.743%	75	267	+68.510%
2026-03-02	18.7000	19.8400	18.7000	18.8500	-5.750%	49	261	+69.761%
2026-02-27	20.4100	20.4100	20.0000	20.0000	-13.043%	201	247	+60.000%
2026-02-26	22.5600	23.0000	22.5600	23.0000	-3.158%	23	0	+39.130%
2026-02-25	22.5000	23.9000	22.5000	23.7500	0.000%	24	0	+34.737%