Dark

AAPL20270319C320
AAPL Mar 19 2027 320.00 Call (AAPL270319C00320000)
option OPRA

EOD

Aug 14, 2026

21.81+1.395%(+0.30)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.4000	23.0000	21.5800	21.8100	+1.395%	81	4,924	0.000%
2026-08-13	20.6000	22.2000	20.6000	21.5100	+8.363%	50	4,930	+1.395%
2026-08-12	21.6500	21.6500	19.4000	19.8500	-8.694%	199	4,911	+9.874%
2026-08-11	23.8500	23.8500	20.9000	21.7400	-7.292%	33	4,852	+0.322%
2026-08-10	23.9000	24.4500	22.7000	23.4500	-14.103%	81	4,848	-6.994%
2026-08-07	28.0000	28.2000	26.2000	27.3000	-1.087%	54	4,834	-20.110%
2026-08-06	29.0000	29.7000	26.1800	27.6000	+2.602%	151	4,828	-20.978%
2026-08-05	24.5000	27.4500	24.2000	26.9000	+3.462%	139	4,782	-18.922%
2026-08-04	22.7900	26.5500	22.0600	26.0000	+15.044%	224	4,754	-16.115%
2026-08-03	25.3500	25.3500	22.0800	22.6000	-13.410%	180	4,758	-3.496%
2026-07-31	23.9500	26.1000	20.5000	26.1000	-37.184%	378	4,677	-16.437%
2026-07-30	40.5000	41.5500	39.0000	41.5500	-7.810%	12	4,637	-47.509%
2026-07-29	49.3200	49.3300	44.9800	45.0700	-4.106%	210	4,641	-51.609%
2026-07-28	47.0000	47.0000	45.5000	47.0000	+7.429%	39	4,513	-53.596%
2026-07-27	44.2500	45.9500	43.7500	43.7500	+4.167%	28	4,541	-50.149%
2026-07-24	37.0600	43.0000	36.9500	42.0000	+23.894%	70	4,540	-48.071%
2026-07-23	35.4200	35.4200	33.7500	33.9000	-6.843%	18	4,572	-35.664%
2026-07-22	37.4100	37.4100	36.3000	36.3900	-5.234%	35	4,568	-40.066%
2026-07-21	36.1800	39.7100	35.3500	38.4000	-4.000%	65	4,570	-43.203%
2026-07-20	41.7000	41.7000	36.5200	40.0000	-6.890%	214	4,585	-45.475%
2026-07-17	41.0000	43.1000	40.0000	42.9600	+3.518%	61	4,568	-49.232%
2026-07-16	38.6000	43.3200	38.1000	41.5000	+8.525%	128	4,598	-47.446%
2026-07-15	32.1200	38.6500	32.1200	38.2400	+27.552%	314	4,635	-42.965%
2026-07-14	29.5200	30.5700	28.8500	29.9800	-3.910%	51	4,703	-27.252%
2026-07-13	33.9800	35.5900	30.8500	31.2000	+0.128%	191	4,686	-30.096%
2026-07-10	30.5000	31.1600	29.0000	31.1600	+1.399%	51	4,665	-30.006%
2026-07-09	27.3900	31.4000	27.3900	30.7300	+3.853%	41	4,672	-29.027%
2026-07-08	27.1500	29.9500	26.8000	29.5900	+5.943%	101	4,697	-26.293%
2026-07-07	28.8000	29.6500	27.9300	27.9300	-4.676%	69	4,623	-21.912%
2026-07-06	27.0500	29.8500	26.7800	29.3000	+8.078%	89	4,569	-25.563%
2026-07-02	21.2000	27.1100	21.2000	27.1100	+35.550%	80	4,494	-19.550%
2026-07-01	18.7700	20.0000	18.7300	20.0000	+19.760%	18	4,494	+9.050%
2026-06-30	15.0000	17.1000	15.0000	16.7000	+15.172%	53	4,490	+30.599%
2026-06-29	14.7700	14.7700	13.9500	14.5000	-1.361%	208	4,508	+50.414%
2026-06-26	13.4000	15.0000	12.7000	14.7000	+14.130%	53	4,420	+48.367%
2026-06-25	16.7500	16.7500	12.6200	12.8800	-35.600%	279	4,412	+69.332%
2026-06-24	19.8500	20.8000	19.8500	20.0000	-8.551%	35	4,564	+9.050%
2026-06-23	20.8400	23.1300	20.8400	21.8700	+1.485%	12	4,554	-0.274%
2026-06-22	22.6000	23.4500	21.5500	21.5500	+2.133%	25	4,547	+1.206%
2026-06-18	22.0700	22.3000	21.0000	21.1000	+1.442%	72	4,565	+3.365%
2026-06-17	23.0000	23.0000	20.8000	20.8000	-4.805%	153	4,565	+4.856%
2026-06-16	20.4500	22.5200	19.8100	21.8500	+5.048%	90	4,443	-0.183%
2026-06-15	19.9000	21.2000	19.9000	20.8000	+12.432%	61	4,410	+4.856%
2026-06-12	20.9500	20.9500	18.5000	18.5000	-9.403%	652	4,346	+17.892%
2026-06-11	19.4600	20.4200	18.7800	20.4200	+1.189%	31	4,632	+6.807%
2026-06-10	18.3900	21.0000	18.3900	20.1800	+5.104%	192	4,621	+8.077%
2026-06-09	22.9600	22.9600	18.6000	19.2000	-22.424%	68	4,605	+13.594%
2026-06-08	31.3000	32.8000	24.7500	24.7500	-11.131%	148	4,604	-11.879%
2026-06-05	30.7000	31.1200	27.6500	27.8500	-6.387%	64	4,642	-21.688%
2026-06-04	29.5000	29.7500	29.1700	29.7500	+1.467%	8	4,637	-26.689%
2026-06-03	32.6700	32.6700	28.1400	29.3200	-5.784%	29	4,637	-25.614%
2026-06-02	27.9000	31.8500	27.9000	31.1200	+17.081%	119	4,625	-29.916%
2026-06-01	28.4500	28.4500	25.5500	26.5800	-9.159%	38	4,568	-17.946%
2026-05-29	30.5000	30.5500	28.1800	29.2600	+2.667%	34	4,549	-25.461%
2026-05-28	28.0500	29.0500	28.0500	28.5000	0.000%	326	4,524	-23.474%
2026-05-27	28.5300	30.2500	28.3300	28.5000	+4.587%	108	4,318	-23.474%
2026-05-26	28.4500	28.9800	27.2500	27.2500	-2.049%	99	4,311	-19.963%
2026-05-22	27.4000	29.0000	27.0000	27.8200	+8.885%	1,148	3,723	-21.603%
2026-05-21	24.6500	25.9000	24.6500	25.5500	+4.073%	33	3,694	-14.638%
2026-05-20	23.5500	24.7000	23.1000	24.5500	+9.111%	200	3,694	-11.161%
2026-05-19	23.2900	23.2900	21.8300	22.5000	+2.975%	127	3,503	-3.067%
2026-05-18	24.9500	24.9500	21.5500	21.8500	-10.634%	73	3,503	-0.183%
2026-05-15	23.2300	25.8500	23.2300	24.4500	+2.516%	154	3,503	-10.798%
2026-05-14	23.8400	24.5100	23.2200	23.8500	-2.134%	189	3,400	-8.553%
2026-05-13	22.8500	25.0700	22.3000	24.3700	+10.522%	105	3,289	-10.505%
2026-05-12	21.9500	22.0500	21.5500	22.0500	+5.755%	103	3,289	-1.088%
2026-05-11	20.1200	20.9500	20.0000	20.8500	-2.113%	99	3,289	+4.604%
2026-05-08	21.0100	21.7500	20.6000	21.3000	+18.071%	107	3,289	+2.394%
2026-05-07	18.8000	20.8000	17.9300	18.0400	-2.959%	349	3,250	+20.898%
2026-05-06	17.6500	18.8000	17.1000	18.5900	+9.032%	418	3,113	+17.321%
2026-05-05	15.0000	17.2000	15.0000	17.0500	+19.481%	197	2,792	+27.918%
2026-05-04	14.5000	14.6000	13.5500	14.2700	-7.638%	52	2,665	+52.838%
2026-05-01	15.3300	18.2000	15.2400	15.4500	+9.574%	233	2,586	+41.165%
2026-04-30	12.1500	14.1000	12.1500	14.1000	+15.102%	67	2,586	+54.681%
2026-04-29	11.9500	12.4000	11.9500	12.2500	+1.660%	589	2,532	+78.041%
2026-04-28	12.3400	12.7000	12.0500	12.0500	+5.240%	321	2,444	+80.996%
2026-04-27	12.0000	12.0000	11.1000	11.4500	-11.240%	755	2,286	+90.480%
2026-04-24	12.9500	12.9500	12.3500	12.9000	-5.839%	473	2,385	+69.070%
2026-04-23	14.0000	14.0000	13.1000	13.7000	+1.256%	526	2,606	+59.197%
2026-04-22	13.2300	13.7000	13.2300	13.5300	+15.149%	55	2,186	+61.197%
2026-04-21	13.2000	13.5000	11.4800	11.7500	-12.639%	41	2,141	+85.617%
2026-04-20	14.2800	14.2800	13.4500	13.4500	+2.281%	104	2,141	+62.156%
2026-04-17	13.0000	13.6100	12.7500	13.1500	+14.248%	40	2,095	+65.856%
2026-04-16	10.9000	11.5100	10.9000	11.5100	-5.656%	19	2,074	+89.487%
2026-04-15	9.9700	12.2000	9.9700	12.2000	+27.615%	43	2,074	+78.770%
2026-04-14	10.1000	10.1000	9.2000	9.5600	+5.635%	260	2,054	+128.138%
2026-04-13	9.0500	9.0500	9.0500	9.0500	-8.122%	2	2,056	+140.994%
2026-04-10	10.6900	10.7100	9.8500	9.8500	-3.809%	3	2,055	+121.421%
2026-04-09	9.7000	10.2400	9.7000	10.2400	+2.400%	21	2,054	+112.988%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+10.988%	1	2,047	+118.100%
2026-04-07	10.3000	10.3000	8.1000	9.0100	-15.000%	21	2,046	+142.064%
2026-04-06	10.6500	11.4500	10.5000	10.6000	+8.163%	25	2,031	+105.755%
2026-04-02	8.7000	9.8000	8.7000	9.8000	+17.365%	39	2,025	+122.551%
2026-04-01	9.3700	9.7000	8.3500	8.3500	-7.735%	56	2,025	+161.198%
2026-03-31	9.1400	9.1400	9.0500	9.0500	+11.728%	6	1,986	+140.994%
2026-03-30	8.3000	8.3000	8.0200	8.1000	-10.000%	63	1,985	+169.259%
2026-03-27	10.3000	10.3000	8.7100	9.0000	-10.537%	228	1,996	+142.333%
2026-03-26	10.1000	10.6500	9.8800	10.0600	+3.179%	265	1,935	+116.799%
2026-03-25	9.1800	9.7500	9.1800	9.7500	+7.143%	14	1,981	+123.692%
2026-03-24	8.8700	9.2500	8.8700	9.1000	+1.904%	31	1,980	+139.670%
2026-03-23	9.2000	9.2000	8.7500	8.9300	+2.644%	29	1,973	+144.233%
2026-03-20	8.6800	8.8500	8.6800	8.7000	-0.458%	93	1,980	+150.690%
2026-03-19	9.4500	9.4500	8.7400	8.7400	-0.907%	8	1,900	+149.542%
2026-03-18	9.2000	9.2500	8.8200	8.8200	-8.125%	29	1,899	+147.279%
2026-03-17	9.7500	9.7500	9.6000	9.6000	+0.524%	23	1,893	+127.188%
2026-03-16	9.5500	9.7000	9.5500	9.5500	-4.020%	19	1,881	+128.377%
2026-03-13	10.6000	10.6000	9.9500	9.9500	-9.955%	6	1,875	+119.196%
2026-03-12	10.6700	11.0500	10.5500	11.0500	-6.751%	9	1,873	+97.376%
2026-03-11	12.0000	12.0500	11.7900	11.8500	-0.420%	79	1,866	+84.051%
2026-03-10	11.9000	11.9000	11.9000	11.9000	+0.422%	1	1,854	+83.277%
2026-03-09	11.2000	11.8500	11.0000	11.8500	+2.420%	36	1,854	+84.051%
2026-03-06	11.2500	11.5700	11.2000	11.5700	-0.687%	11	1,847	+88.505%
2026-03-05	11.8500	12.1500	11.4500	11.6500	-8.627%	37	1,845	+87.210%
2026-03-04	12.3500	13.1500	12.3500	12.7500	-1.163%	253	1,845	+71.059%
2026-03-03	12.6500	12.9000	12.6000	12.9000	-1.527%	272	1,594	+69.070%
2026-03-02	13.2500	13.2500	12.8500	13.1000	-3.321%	9	1,350	+66.489%
2026-02-27	15.0000	15.0000	13.5500	13.5500	-12.806%	591	1,345	+60.959%
2026-02-26	15.5000	15.5600	15.5000	15.5400	-7.500%	750	0	+40.347%
2026-02-25	16.8000	16.8000	16.8000	16.8000	0.000%	5	0	+29.821%