Dark

AAPL20270319C310
AAPL Mar 19 2027 310.00 Call (AAPL270319C00310000)
option OPRA

EOD

Aug 14, 2026

27.15+1.571%(+0.42)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.4000	27.5000	25.9500	27.1500	+1.571%	196	4,322	0.000%
2026-08-13	25.7000	26.9000	25.0600	26.7300	+10.455%	64	4,215	+1.571%
2026-08-12	24.9000	25.5800	23.8500	24.2000	-7.985%	323	4,194	+12.190%
2026-08-11	28.4500	29.2700	25.3000	26.3000	-7.719%	395	4,166	+3.232%
2026-08-10	28.6500	28.7200	27.2500	28.5000	-13.110%	453	4,133	-4.737%
2026-08-07	31.6000	33.1600	31.2400	32.8000	+0.768%	608	3,878	-17.226%
2026-08-06	33.6000	35.0000	30.8000	32.5500	+3.662%	186	3,877	-16.590%
2026-08-05	30.1000	32.0500	29.1700	31.4000	+0.287%	68	3,744	-13.535%
2026-08-04	27.4500	31.3500	27.2000	31.3100	+15.153%	90	3,732	-13.286%
2026-08-03	30.8000	30.9500	26.7000	27.1900	-11.289%	176	3,732	-0.147%
2026-07-31	28.4500	30.6500	25.3800	30.6500	-34.787%	315	3,638	-11.419%
2026-07-30	46.7400	47.2400	46.5000	47.0000	-9.996%	4	3,493	-42.234%
2026-07-29	53.5800	56.5000	52.2200	52.2200	-1.098%	24	3,495	-48.008%
2026-07-28	53.6200	53.6200	52.4400	52.8000	+4.949%	42	3,487	-48.580%
2026-07-27	51.0000	52.3500	49.5000	50.3100	+3.732%	46	3,496	-46.035%
2026-07-24	48.5000	48.5000	48.3500	48.5000	+21.768%	52	3,493	-44.021%
2026-07-23	40.8300	40.8300	39.2200	39.8300	-5.616%	69	3,543	-31.835%
2026-07-22	43.8000	43.8000	41.9500	42.2000	-6.534%	49	3,584	-35.664%
2026-07-21	43.6100	45.1500	43.6100	45.1500	+1.347%	3	3,589	-39.867%
2026-07-20	48.8100	48.8100	42.7500	44.5500	-10.900%	50	3,589	-39.057%
2026-07-17	48.3500	50.0000	46.5500	50.0000	+0.786%	52	3,604	-45.700%
2026-07-16	44.4500	49.6100	44.4500	49.6100	+11.533%	83	3,630	-45.273%
2026-07-15	37.1000	44.4800	37.1000	44.4800	+26.184%	251	3,657	-38.961%
2026-07-14	35.2000	35.8100	34.1800	35.2500	-4.987%	32	3,634	-22.979%
2026-07-13	39.4600	41.0000	36.5300	37.1000	0.000%	56	3,624	-26.819%
2026-07-10	34.5900	37.1000	33.9000	37.1000	+2.007%	81	3,623	-26.819%
2026-07-09	33.0500	36.4000	33.0500	36.3700	+4.212%	30	3,615	-25.351%
2026-07-08	32.2800	35.3500	32.2800	34.9000	+1.749%	82	3,616	-22.206%
2026-07-07	35.4800	35.4800	33.1100	34.3000	-1.210%	190	3,601	-20.845%
2026-07-06	31.8500	34.9600	31.4800	34.7200	+10.608%	95	3,484	-21.803%
2026-07-02	26.5000	31.8000	26.5000	31.3900	+28.912%	63	3,511	-13.507%
2026-07-01	22.7500	24.7400	22.5500	24.3500	+20.545%	33	3,511	+11.499%
2026-06-30	17.7200	21.2000	17.7200	20.2000	+13.483%	113	3,520	+34.406%
2026-06-29	19.9300	19.9300	17.6500	17.8000	-8.765%	110	3,478	+52.528%
2026-06-26	16.0500	20.2000	15.7000	19.5100	+21.938%	236	3,518	+39.159%
2026-06-25	19.3300	19.3300	15.5700	16.0000	-34.399%	480	3,521	+69.688%
2026-06-24	24.3800	24.3900	24.0000	24.3900	-6.012%	57	3,496	+11.316%
2026-06-23	25.9500	25.9500	25.9500	25.9500	-0.192%	25	3,441	+4.624%
2026-06-22	26.6000	27.9500	26.0000	26.0000	+1.167%	15	3,416	+4.423%
2026-06-18	26.4500	27.4000	25.3500	25.7000	+4.387%	70	3,408	+5.642%
2026-06-17	27.0900	27.0900	24.6200	24.6200	-5.670%	19	3,408	+10.276%
2026-06-16	25.6000	26.9500	25.5100	26.1000	+2.756%	115	3,400	+4.023%
2026-06-15	23.5500	25.6000	23.5500	25.4000	+12.539%	46	3,362	+6.890%
2026-06-12	23.5000	23.7200	22.5700	22.5700	-11.836%	34	3,339	+20.292%
2026-06-11	23.7700	25.6000	22.6800	25.6000	+3.018%	1,016	3,341	+6.055%
2026-06-10	22.8500	24.8500	21.9500	24.8500	+7.112%	42	2,671	+9.256%
2026-06-09	26.5000	27.6500	22.0200	23.2000	-19.416%	78	2,663	+17.026%
2026-06-08	35.8000	37.5000	28.7500	28.7900	-12.092%	42	2,653	-5.696%
2026-06-05	36.0500	36.1500	32.6500	32.7500	-4.797%	136	2,654	-17.099%
2026-06-04	35.2600	35.2600	34.4000	34.4000	+0.880%	16	2,647	-21.076%
2026-06-03	36.6400	36.9500	33.4500	34.1000	-7.084%	85	2,653	-20.381%
2026-06-02	32.5200	37.2500	32.5200	36.7000	+16.139%	129	2,719	-26.022%
2026-06-01	32.9200	33.3000	30.7000	31.6000	-4.618%	59	2,741	-14.082%
2026-05-29	35.7000	35.7000	33.1300	33.1300	-3.943%	121	2,742	-18.050%
2026-05-28	34.4000	34.4900	33.1000	34.4900	+4.168%	432	2,741	-21.282%
2026-05-27	34.0000	35.3500	32.9500	33.1100	+3.501%	134	2,600	-18.001%
2026-05-26	33.0800	34.2500	31.9900	31.9900	-2.171%	82	2,598	-15.130%
2026-05-22	31.0000	34.1300	31.0000	32.7000	+6.515%	1,164	1,652	-16.972%
2026-05-21	29.6100	30.8500	29.1000	30.7000	+4.671%	59	1,685	-11.564%
2026-05-20	28.0000	29.3300	28.0000	29.3300	+8.389%	10	1,685	-7.433%
2026-05-19	26.8300	27.0600	26.2500	27.0600	+4.640%	45	1,661	+0.333%
2026-05-18	28.2900	28.2900	25.8600	25.8600	-10.271%	24	1,661	+4.988%
2026-05-15	27.4400	30.3500	27.2700	28.8200	+2.090%	21	1,661	-5.795%
2026-05-14	28.6200	28.8000	27.4500	28.2300	-2.823%	48	1,645	-3.826%
2026-05-13	27.5100	29.6200	26.6000	29.0500	+10.667%	70	1,605	-6.540%
2026-05-12	25.6500	26.2500	25.6500	26.2500	+4.002%	176	1,605	+3.429%
2026-05-11	24.3300	25.5000	24.0500	25.2400	+0.238%	23	1,605	+7.567%
2026-05-08	24.7900	26.0000	24.6300	25.1800	+14.455%	71	1,603	+7.824%
2026-05-07	23.6500	24.3800	21.4000	22.0000	-2.222%	116	1,583	+23.409%
2026-05-06	19.5000	22.5500	19.1500	22.5000	+10.294%	371	1,523	+20.667%
2026-05-05	18.1500	20.7500	18.1500	20.4000	+16.571%	317	1,324	+33.088%
2026-05-04	17.5000	17.6500	16.8500	17.5000	-7.162%	199	1,325	+55.143%
2026-05-01	19.8500	21.9100	18.7100	18.8500	+22.006%	285	1,003	+44.032%
2026-04-30	15.7500	17.3000	15.1500	15.4500	+1.645%	82	1,003	+75.728%
2026-04-29	14.5000	15.3500	14.5000	15.2000	-1.618%	85	952	+78.618%
2026-04-28	14.7000	15.5900	14.7000	15.4500	+10.436%	43	926	+75.728%
2026-04-27	13.9000	14.7600	13.8500	13.9900	-10.607%	45	914	+94.067%
2026-04-24	15.9000	15.9000	15.4000	15.6500	-7.396%	21	882	+73.482%
2026-04-23	16.3500	16.9000	16.1500	16.9000	+1.807%	30	865	+60.651%
2026-04-22	16.4200	16.7800	16.2300	16.6000	+10.299%	68	885	+63.554%
2026-04-21	16.3500	16.3500	14.6500	15.0500	-9.063%	31	873	+80.399%
2026-04-20	16.7300	17.4300	16.5500	16.5500	+4.416%	84	873	+64.048%
2026-04-17	15.9000	17.0200	15.7000	15.8500	+12.014%	42	826	+71.293%
2026-04-16	14.8500	14.8500	13.3900	14.1500	-4.392%	158	803	+91.873%
2026-04-15	12.1000	14.8000	12.1000	14.8000	+24.057%	56	801	+83.446%
2026-04-14	11.4500	11.9300	11.4500	11.9300	-0.583%	85	766	+127.578%
2026-04-10	12.2900	12.3500	12.0000	12.0000	-6.250%	42	766	+126.250%
2026-04-09	11.7500	12.8000	11.7500	12.8000	+5.350%	71	756	+112.109%
2026-04-08	12.6000	12.6000	12.1500	12.1500	+6.673%	25	717	+123.457%
2026-04-07	11.3000	11.3900	9.9000	11.3900	-19.220%	53	693	+138.367%
2026-04-06	13.4500	14.1000	13.4500	14.1000	+17.696%	39	708	+92.553%
2026-04-02	11.6400	12.2400	11.6400	11.9800	-0.250%	39	644	+126.628%
2026-04-01	11.6100	12.0100	11.6100	12.0100	+4.435%	3	644	+126.062%
2026-03-31	10.2500	11.7100	10.2000	11.5000	+14.542%	17	641	+136.087%
2026-03-30	10.0900	10.0900	10.0400	10.0400	-10.357%	5	647	+170.418%
2026-03-27	12.6500	12.6500	11.2000	11.2000	-12.500%	3	642	+142.411%
2026-03-26	12.8500	12.8500	12.8000	12.8000	+8.108%	2	641	+112.109%
2026-03-25	12.1000	12.1100	11.8400	11.8400	+2.957%	9	640	+129.307%
2026-03-24	11.5000	11.5000	11.5000	11.5000	+4.072%	15	637	+136.087%
2026-03-23	11.0000	11.1000	10.7500	11.0500	-1.427%	60	622	+145.701%
2026-03-20	10.5000	11.2100	10.5000	11.2100	+2.750%	136	577	+142.194%
2026-03-19	11.3000	11.3000	10.6700	10.9100	-1.267%	59	511	+148.854%
2026-03-18	11.2800	11.3100	10.9400	11.0500	-8.299%	100	478	+145.701%
2026-03-17	12.2000	12.2000	12.0000	12.0500	+0.837%	52	380	+125.311%
2026-03-16	11.7000	12.0000	11.7000	11.9500	+0.505%	49	325	+127.197%
2026-03-13	13.1500	13.1500	11.8900	11.8900	-10.467%	42	291	+128.343%
2026-03-12	13.6000	13.6000	13.0000	13.2800	-8.791%	41	260	+104.443%
2026-03-11	14.5600	14.5600	14.5600	14.5600	-2.478%	1	222	+86.470%
2026-03-10	14.2500	15.0600	14.2500	14.9300	+2.966%	59	222	+81.849%
2026-03-09	13.6400	14.5000	13.4000	14.5000	+5.455%	104	163	+87.241%
2026-03-06	13.7500	13.7500	13.7500	13.7500	-7.718%	1	68	+97.455%
2026-03-05	15.1000	15.1000	14.9000	14.9000	-3.247%	14	68	+82.215%
2026-03-04	15.6000	15.6000	15.4000	15.4000	+2.735%	14	65	+76.299%
2026-03-03	15.9200	15.9200	14.9900	14.9900	-3.910%	9	52	+81.121%
2026-03-02	15.6000	15.6000	15.6000	15.6000	-11.364%	1	43	+74.038%
2026-02-27	17.6000	17.6000	17.6000	17.6000	0.000%	43	43	+54.261%