Dark

AAPL20270319C330
AAPL Mar 19 2027 330.00 Call (AAPL270319C00330000)
option OPRA

EOD

Aug 14, 2026

17.80+0.112%(+0.02)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.3500	18.7500	17.4000	17.8000	+0.112%	119	7,228	0.000%
2026-08-13	17.3000	18.2500	16.8000	17.7800	+10.641%	44	7,264	+0.112%
2026-08-12	17.8500	17.8500	15.7900	16.0700	-8.171%	170	7,261	+10.765%
2026-08-11	20.0000	20.0000	16.8000	17.5000	-11.168%	126	7,209	+1.714%
2026-08-10	19.0000	20.0000	19.0000	19.7000	-13.292%	154	7,193	-9.645%
2026-08-07	20.9500	23.5000	20.9000	22.7200	-0.132%	120	7,183	-21.655%
2026-08-06	24.6500	25.0000	22.0000	22.7500	+1.111%	95	7,165	-21.758%
2026-08-05	20.9900	22.5400	20.0000	22.5000	+2.041%	175	7,153	-20.889%
2026-08-04	18.5000	22.3000	18.5000	22.0500	+17.600%	162	7,077	-19.274%
2026-08-03	21.5500	21.5500	18.1500	18.7500	-11.765%	520	7,072	-5.067%
2026-07-31	20.0000	22.4000	16.8000	21.2500	-39.904%	803	6,905	-16.235%
2026-07-30	35.4000	36.0000	32.8000	35.3600	-11.600%	284	6,526	-49.661%
2026-07-29	41.1000	42.7100	39.9500	40.0000	-0.990%	69	6,456	-55.500%
2026-07-28	39.0500	41.0500	39.0500	40.4000	+5.072%	501	6,482	-55.941%
2026-07-27	38.5000	40.2800	37.3700	38.4500	+5.400%	240	6,249	-53.706%
2026-07-24	33.6800	36.9000	33.6800	36.4800	+24.082%	106	6,266	-51.206%
2026-07-23	29.8600	30.3000	28.8000	29.4000	-5.860%	49	6,273	-39.456%
2026-07-22	31.3000	31.3000	30.7000	31.2300	-5.076%	7	6,280	-43.004%
2026-07-21	31.0000	32.9500	31.0000	32.9000	+1.543%	72	6,280	-45.897%
2026-07-20	36.2000	36.2000	30.8500	32.4000	-13.830%	100	6,251	-45.062%
2026-07-17	36.9300	38.1500	34.2000	37.6000	+2.480%	104	6,283	-52.660%
2026-07-16	32.8000	37.2300	32.8000	36.6900	+12.892%	204	6,277	-51.485%
2026-07-15	28.6500	33.3500	28.3600	32.5000	+29.379%	350	6,343	-45.231%
2026-07-14	25.1000	25.6800	25.1000	25.1200	-5.988%	142	6,410	-29.140%
2026-07-13	26.5000	30.1000	26.1600	26.7200	+7.309%	87	6,270	-33.383%
2026-07-10	25.4500	25.4500	24.1500	24.9000	-4.598%	8	6,235	-28.514%
2026-07-09	23.3000	26.1000	23.0000	26.1000	+7.629%	58	6,236	-31.801%
2026-07-08	22.6900	24.8500	21.7000	24.2500	+1.891%	84	6,234	-26.598%
2026-07-07	24.8100	24.8100	23.6000	23.8000	-3.252%	406	6,194	-25.210%
2026-07-06	22.3700	24.7500	22.3700	24.6000	+8.801%	2,027	5,888	-27.642%
2026-07-02	17.6000	22.6100	17.6000	22.6100	+38.712%	188	4,068	-21.274%
2026-07-01	15.2700	16.4900	15.2700	16.3000	+17.266%	286	4,068	+9.202%
2026-06-30	13.4000	14.0900	13.4000	13.9000	+18.803%	61	3,894	+28.058%
2026-06-29	12.6000	12.6000	11.7000	11.7000	-6.400%	68	3,896	+52.137%
2026-06-26	10.5200	12.5000	10.3500	12.5000	+17.041%	109	3,890	+42.400%
2026-06-25	11.4000	11.5500	10.1400	10.6800	-38.123%	208	3,885	+66.667%
2026-06-24	16.0500	17.2600	16.0500	17.2600	+4.606%	10	3,956	+3.129%
2026-06-23	17.7700	17.7700	16.4300	16.5000	-8.333%	23	3,955	+7.879%
2026-06-22	19.5000	19.5200	18.0000	18.0000	+3.152%	28	3,945	-1.111%
2026-06-18	17.8600	18.2600	17.4500	17.4500	+3.438%	55	3,958	+2.006%
2026-06-17	18.2500	18.4000	16.8700	16.8700	-6.796%	80	3,958	+5.513%
2026-06-16	16.3000	18.6000	16.3000	18.1000	+7.227%	132	3,913	-1.657%
2026-06-15	16.5600	17.6700	15.5800	16.8800	+9.967%	567	3,842	+5.450%
2026-06-12	17.3800	17.3800	15.0500	15.3500	-13.179%	136	3,820	+15.961%
2026-06-11	15.5900	17.6800	15.5900	17.6800	+5.868%	6	3,805	+0.679%
2026-06-10	16.0500	17.4000	15.6800	16.7000	+7.051%	57	3,804	+6.587%
2026-06-09	19.1600	19.1600	15.1100	15.6000	-24.638%	154	3,802	+14.103%
2026-06-08	25.9100	27.3600	20.6500	20.7000	-11.990%	83	3,774	-14.010%
2026-06-05	26.6500	26.6500	23.1700	23.5200	-6.667%	68	3,750	-24.320%
2026-06-04	24.5700	25.2000	24.5700	25.2000	+5.793%	16	3,774	-29.365%
2026-06-03	27.6000	27.6000	23.8200	23.8200	-10.451%	116	3,771	-25.273%
2026-06-02	22.5400	26.8000	22.5400	26.6000	+17.181%	215	3,690	-33.083%
2026-06-01	23.8000	24.2500	21.7000	22.7000	-2.575%	255	3,716	-21.586%
2026-05-29	25.7100	25.9300	23.3000	23.3000	-4.703%	500	3,586	-23.605%
2026-05-28	24.5000	24.5000	23.9500	24.4500	+4.711%	329	3,404	-27.198%
2026-05-27	24.9000	25.4000	23.3500	23.3500	+1.743%	363	3,198	-23.769%
2026-05-26	24.0200	24.5500	22.8500	22.9500	-0.434%	203	2,992	-22.440%
2026-05-22	22.0000	24.4400	22.0000	23.0500	+7.209%	1,210	2,032	-22.777%
2026-05-21	20.1100	21.5000	20.1100	21.5000	+4.369%	20	2,031	-17.209%
2026-05-20	19.4000	20.9000	19.2000	20.6000	+9.574%	174	2,031	-13.592%
2026-05-19	18.9400	19.0300	18.2000	18.8000	+2.229%	493	1,713	-5.319%
2026-05-18	20.2000	20.2000	17.9000	18.3900	-10.511%	68	1,713	-3.208%
2026-05-15	20.7000	21.8000	20.5300	20.5500	+3.008%	141	1,713	-13.382%
2026-05-14	20.3100	20.8000	19.3000	19.9500	-2.540%	127	1,691	-10.777%
2026-05-13	19.1600	21.1100	18.6200	20.4700	+11.250%	266	1,561	-13.043%
2026-05-12	17.6000	18.4000	17.6000	18.4000	+6.052%	79	1,561	-3.261%
2026-05-11	17.1500	17.8000	16.9500	17.3500	-2.801%	108	1,561	+2.594%
2026-05-08	17.3500	17.9000	17.0800	17.8500	+19.238%	421	1,534	-0.280%
2026-05-07	16.4700	16.9500	14.8200	14.9700	-1.836%	179	1,689	+18.904%
2026-05-06	14.6500	15.2500	14.6500	15.2500	+9.162%	87	1,574	+16.721%
2026-05-05	13.0900	13.9800	13.0900	13.9700	+22.009%	66	1,508	+27.416%
2026-05-04	11.7000	11.7000	11.4500	11.4500	-8.983%	36	1,488	+55.459%
2026-05-01	13.5000	14.8600	12.5800	12.5800	+10.837%	142	1,394	+41.494%
2026-04-30	10.1500	11.3500	10.1500	11.3500	+14.646%	211	1,394	+56.828%
2026-04-29	9.6000	10.0500	9.5300	9.9000	-1.590%	134	1,316	+79.798%
2026-04-28	10.2600	10.3000	9.6200	10.0600	+9.348%	52	1,298	+76.938%
2026-04-27	9.3400	9.3500	9.1100	9.2000	-9.360%	32	1,253	+93.478%
2026-04-24	10.0000	10.3000	10.0000	10.1500	-8.559%	40	1,251	+75.369%
2026-04-23	10.7500	11.1000	10.6000	11.1000	+0.909%	19	1,251	+60.360%
2026-04-22	10.4500	11.3100	10.4500	11.0000	+17.773%	60	1,241	+61.818%
2026-04-21	10.6000	10.6000	9.3400	9.3400	-14.312%	80	1,205	+90.578%
2026-04-20	11.1500	11.6200	10.9000	10.9000	+4.306%	80	1,205	+63.303%
2026-04-17	10.5000	11.4500	10.4200	10.4500	+9.884%	505	1,201	+70.335%
2026-04-16	9.8300	9.8300	8.9500	9.5100	-1.959%	31	937	+87.171%
2026-04-15	9.4200	9.8000	9.4200	9.7000	+27.968%	8	928	+83.505%
2026-04-14	8.1300	8.1300	7.3000	7.5800	-5.839%	98	922	+134.828%
2026-04-10	8.0100	8.0500	8.0100	8.0500	+3.205%	2	947	+121.118%
2026-04-08	7.9000	8.7500	7.8000	7.8000	+11.588%	67	947	+128.205%
2026-04-07	6.3000	7.3800	6.3000	6.9900	-16.287%	10	881	+154.649%
2026-04-06	8.4000	9.2000	8.2700	8.3500	+7.051%	26	880	+113.174%
2026-04-02	7.2000	7.9000	7.1100	7.8000	+2.632%	250	642	+128.205%
2026-04-01	7.4000	7.6000	7.4000	7.6000	0.000%	5	642	+134.211%
2026-03-31	7.6000	7.6000	7.5500	7.6000	+18.750%	29	640	+134.211%
2026-03-30	6.9400	6.9400	6.4000	6.4000	-15.232%	16	662	+178.125%
2026-03-27	7.5000	7.5500	7.5000	7.5500	-5.978%	11	656	+135.762%
2026-03-26	7.6000	8.5100	7.6000	8.0300	+11.528%	196	663	+121.669%
2026-03-25	7.2000	7.2000	7.2000	7.2000	-2.703%	2	573	+147.222%
2026-03-24	7.4000	7.5500	7.3200	7.4000	+5.714%	14	575	+140.541%
2026-03-23	7.2000	7.2000	6.9500	7.0000	-2.098%	39	561	+154.286%
2026-03-18	7.6500	7.6500	7.1500	7.1500	-8.333%	214	589	+148.951%
2026-03-17	7.7400	7.8200	7.7400	7.8000	+1.299%	3	383	+128.205%
2026-03-16	7.9000	7.9000	7.7000	7.7000	-3.388%	30	380	+131.169%
2026-03-13	8.1500	8.1900	7.9700	7.9700	-10.950%	7	365	+123.338%
2026-03-12	8.5800	8.9500	8.5800	8.9500	-6.283%	112	361	+98.883%
2026-03-11	9.6000	9.8000	9.4200	9.5500	-5.446%	158	257	+86.387%
2026-03-10	9.6000	10.1000	9.6000	10.1000	+5.208%	52	104	+76.238%
2026-03-09	9.2000	9.6200	8.8500	9.6000	-7.869%	12	52	+85.417%
2026-03-03	10.5000	10.5000	10.3000	10.4200	-4.140%	10	40	+70.825%
2026-03-02	10.8700	10.8700	10.8700	10.8700	-11.193%	28	30	+63.753%
2026-02-27	12.2400	12.2400	12.2400	12.2400	0.000%	2	2	+45.425%