Dark

AAPL20270319C340
AAPL Mar 19 2027 340.00 Call (AAPL270319C00340000)
option OPRA

EOD

Aug 14, 2026

14.67+2.947%(+0.42)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.2500	15.2500	14.1000	14.6700	+2.947%	103	3,880	0.000%
2026-08-13	14.1200	14.2500	13.7000	14.2500	+10.039%	6	3,875	+2.947%
2026-08-12	14.0000	14.0000	12.6800	12.9500	-8.156%	530	3,872	+13.282%
2026-08-11	15.1200	15.4000	13.6400	14.1000	-9.615%	28	3,437	+4.043%
2026-08-10	16.3000	16.3500	15.3000	15.6000	-18.538%	27	3,421	-5.962%
2026-08-07	19.4000	19.5000	18.1500	19.1500	-0.519%	244	3,424	-23.394%
2026-08-06	20.5000	20.5000	18.1000	19.2500	+3.718%	142	3,372	-23.792%
2026-08-05	17.3100	18.5600	16.5500	18.5600	+2.997%	170	3,323	-20.959%
2026-08-04	15.5000	18.4800	15.5000	18.0200	+13.619%	131	3,315	-18.590%
2026-08-03	16.8500	17.0300	15.1900	15.8600	-10.395%	103	3,309	-7.503%
2026-07-31	16.1500	17.7000	13.8100	17.7000	-40.684%	437	3,307	-17.119%
2026-07-30	29.0000	30.5000	28.7900	29.8400	-11.846%	68	3,271	-50.838%
2026-07-29	36.0000	37.5500	33.8500	33.8500	-4.379%	86	3,285	-56.662%
2026-07-28	34.6000	35.4200	32.6100	35.4000	+8.323%	133	3,298	-58.559%
2026-07-27	32.7000	35.0000	31.8000	32.6800	+5.590%	115	3,370	-55.110%
2026-07-24	28.0900	31.7500	28.0900	30.9500	+26.275%	102	3,360	-52.601%
2026-07-23	25.5100	25.9000	24.5100	24.5100	-5.912%	266	3,300	-40.147%
2026-07-22	27.1000	27.1000	26.0500	26.0500	-6.329%	61	3,184	-43.685%
2026-07-21	26.7000	28.7500	26.7000	27.8100	+1.311%	60	3,181	-47.249%
2026-07-20	29.5000	29.5000	26.0800	27.4500	-14.138%	256	3,182	-46.557%
2026-07-17	31.9300	32.9000	29.5000	31.9700	+0.503%	124	3,046	-54.113%
2026-07-16	28.0000	31.8100	28.0000	31.8100	+16.053%	148	3,001	-53.882%
2026-07-15	24.0100	28.2400	24.0100	27.4100	+31.716%	322	2,983	-46.479%
2026-07-14	20.5500	20.8100	20.5500	20.8100	-5.064%	6	2,973	-29.505%
2026-07-13	24.8500	24.8500	21.8500	21.9200	-0.137%	350	2,968	-33.075%
2026-07-10	20.8200	21.9500	20.0300	21.9500	+1.620%	80	3,105	-33.166%
2026-07-09	19.1000	21.6000	19.1000	21.6000	+3.103%	35	3,103	-32.083%
2026-07-08	18.8000	20.9500	18.5600	20.9500	+9.115%	28	3,112	-29.976%
2026-07-07	20.5500	20.5500	19.2000	19.2000	-6.569%	44	3,092	-23.594%
2026-07-06	18.7000	20.7700	18.7000	20.5500	+11.867%	38	3,091	-28.613%
2026-07-02	16.8900	18.9400	16.7200	18.3700	+39.696%	66	3,084	-20.142%
2026-07-01	12.5000	13.2500	12.3000	13.1500	+15.554%	142	3,084	+11.559%
2026-06-30	10.2500	11.4000	10.2000	11.3800	+21.711%	46	2,999	+28.910%
2026-06-29	10.5500	10.5500	9.2500	9.3500	-10.096%	36	2,957	+56.898%
2026-06-26	8.5500	10.6000	8.5500	10.4000	+23.515%	43	2,952	+41.058%
2026-06-25	9.5500	9.5500	8.0600	8.4200	-41.365%	74	2,947	+74.228%
2026-06-23	14.4400	15.2500	14.2400	14.3600	-6.144%	45	2,938	+2.159%
2026-06-22	15.8900	15.8900	15.3000	15.3000	+6.993%	25	2,901	-4.118%
2026-06-18	15.4000	15.4000	14.0000	14.3000	+0.351%	31	2,879	+2.587%
2026-06-17	15.8500	15.8500	14.2500	14.2500	-4.362%	127	2,879	+2.947%
2026-06-16	14.2500	15.1500	14.2500	14.9000	+6.887%	175	2,841	-1.544%
2026-06-15	14.1500	14.4500	13.9400	13.9400	+9.764%	56	2,783	+5.237%
2026-06-12	14.4100	14.4100	12.2800	12.7000	-12.534%	41	2,815	+15.512%
2026-06-11	14.0800	14.8000	12.9000	14.5200	+2.979%	18	2,816	+1.033%
2026-06-10	12.3000	14.3500	12.2800	14.1000	+13.710%	24	2,811	+4.043%
2026-06-09	15.1000	15.1000	12.4000	12.4000	-30.726%	139	2,808	+18.306%
2026-06-08	21.6400	23.0400	17.6500	17.9000	-8.906%	161	2,833	-18.045%
2026-06-05	22.1500	22.1500	19.6500	19.6500	-6.205%	129	2,796	-25.344%
2026-06-04	21.3700	21.3700	20.3200	20.9500	+5.542%	19	2,812	-29.976%
2026-06-03	22.8500	22.8500	19.7800	19.8500	-12.362%	47	2,813	-26.096%
2026-06-02	19.6000	22.8000	19.5300	22.6500	+19.211%	259	2,790	-35.232%
2026-06-01	19.7500	19.7500	18.0500	19.0000	-5.331%	63	2,810	-22.789%
2026-05-29	21.4600	21.4600	20.0700	20.0700	-3.649%	23	2,807	-26.906%
2026-05-28	20.3000	20.8300	20.0500	20.8300	+4.937%	362	2,785	-29.573%
2026-05-27	20.3000	21.4500	19.6000	19.8500	+3.385%	1,153	2,755	-26.096%
2026-05-26	19.6300	20.6000	19.0000	19.2000	+0.524%	179	1,822	-23.594%
2026-05-22	19.3500	20.2700	19.1000	19.1000	+6.052%	196	1,839	-23.194%
2026-05-21	17.1200	18.0500	16.8500	18.0100	+5.630%	34	1,816	-18.545%
2026-05-20	16.0000	17.0500	16.0000	17.0500	+10.000%	124	1,816	-13.959%
2026-05-19	15.0500	15.5000	15.0500	15.5000	+2.990%	11	1,055	-5.355%
2026-05-18	16.4500	16.4500	14.7000	15.0500	-11.471%	767	1,055	-2.525%
2026-05-15	16.2000	18.2500	16.2000	17.0000	+2.968%	177	1,055	-13.706%
2026-05-14	17.2500	17.2500	16.4500	16.5100	-5.657%	46	1,001	-11.145%
2026-05-13	15.9700	17.6400	15.8200	17.5000	+15.894%	30	973	-16.171%
2026-05-12	14.8800	15.2500	14.8800	15.1000	+3.425%	38	973	-2.848%
2026-05-11	13.5900	14.6000	13.5500	14.6000	+0.344%	57	973	+0.479%
2026-05-08	14.6500	14.9000	14.0700	14.5500	+18.293%	75	944	+0.825%
2026-05-07	13.1500	13.9500	12.3000	12.3000	-2.381%	41	942	+19.268%
2026-05-06	11.1000	12.6000	11.1000	12.6000	+9.565%	86	965	+16.429%
2026-05-05	10.6000	11.5000	10.0500	11.5000	+25.000%	65	926	+27.565%
2026-05-04	9.4000	9.4500	8.9500	9.2000	-10.244%	86	880	+59.457%
2026-05-01	11.0200	11.7800	9.8900	10.2500	+13.511%	481	737	+43.122%
2026-04-30	8.2800	9.2000	8.2000	9.0300	+13.016%	23	737	+62.458%
2026-04-29	7.7900	8.0500	7.6000	7.9900	+1.783%	167	723	+83.605%
2026-04-28	8.2500	8.2500	7.8500	7.8500	+9.179%	20	687	+86.879%
2026-04-27	7.8000	7.8000	7.1100	7.1900	-11.995%	87	688	+104.033%
2026-04-24	8.3400	8.3400	8.0000	8.1700	-8.408%	158	682	+79.559%
2026-04-23	8.6800	8.9200	8.6800	8.9200	+1.943%	7	718	+64.462%
2026-04-22	9.0000	9.0000	8.7500	8.7500	+11.465%	22	711	+67.657%
2026-04-21	7.7500	7.8500	7.3900	7.8500	-13.736%	4	709	+86.879%
2026-04-20	9.3000	9.3000	9.0200	9.1000	+1.676%	20	709	+61.209%
2026-04-17	8.7500	9.1500	8.7500	8.9500	+17.763%	112	709	+63.911%
2026-04-16	7.5100	7.6000	7.5100	7.6000	+6.294%	4	753	+93.026%
2026-04-15	7.6100	7.7200	7.1500	7.1500	+17.599%	72	753	+105.175%
2026-04-14	6.0900	6.1400	6.0800	6.0800	+5.739%	5	692	+141.283%
2026-04-13	5.7300	5.7500	5.7300	5.7500	-10.575%	11	693	+155.130%
2026-04-10	6.4300	6.4300	6.4300	6.4300	+0.469%	1	682	+128.149%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+11.111%	25	681	+129.219%
2026-04-07	5.0500	5.8300	4.9500	5.7600	-15.666%	8	681	+154.688%
2026-04-06	7.3000	7.4000	6.7000	6.8300	+13.644%	6	675	+114.788%
2026-04-02	5.7700	6.0100	5.7700	6.0100	+2.560%	236	438	+144.093%
2026-03-31	5.2000	5.8600	5.2000	5.8600	+16.040%	43	438	+150.341%
2026-03-30	5.5000	5.5000	5.0500	5.0500	-17.213%	114	461	+190.495%
2026-03-27	6.7000	6.7000	6.1000	6.1000	-10.294%	17	377	+140.492%
2026-03-26	5.9400	6.8000	5.9400	6.8000	+10.749%	18	377	+115.735%
2026-03-25	5.7100	6.1600	5.7000	6.1400	+4.068%	134	375	+138.925%
2026-03-24	5.8000	5.9000	5.8000	5.9000	+4.425%	4	331	+148.644%
2026-03-23	5.7500	5.7500	5.5500	5.6500	-0.353%	12	331	+159.646%
2026-03-19	5.6700	5.6700	5.6700	5.6700	-7.049%	1	330	+158.730%
2026-03-18	5.9500	6.1000	5.9000	6.1000	-1.613%	15	330	+140.492%
2026-03-16	6.2000	6.2800	6.2000	6.2000	-2.362%	18	321	+136.613%
2026-03-13	6.4500	6.4500	6.3000	6.3500	-12.414%	261	303	+131.024%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-11.585%	3	43	+102.345%
2026-03-10	8.2000	8.2000	8.2000	8.2000	+5.806%	1	43	+78.902%
2026-03-09	7.4000	7.8000	7.0500	7.7500	+4.730%	29	43	+89.290%
2026-03-06	7.4000	7.4000	7.4000	7.4000	-3.268%	1	16	+98.243%
2026-03-05	7.9600	7.9600	7.6500	7.6500	-7.385%	5	15	+91.765%
2026-03-04	8.3000	8.3000	8.2600	8.2600	-9.231%	2	16	+77.603%
2026-03-02	9.1500	9.1500	9.1000	9.1000	-14.313%	11	15	+61.209%
2026-02-26	10.7000	10.9300	10.6200	10.6200	0.000%	6	5	+38.136%