Dark

AAPL20270319C350
AAPL Mar 19 2027 350.00 Call (AAPL270319C00350000)
option OPRA

EOD

Aug 14, 2026

11.75-0.844%(-0.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.3900	12.3900	11.5500	11.7500	-0.844%	27	5,495	0.000%
2026-08-13	10.7500	11.8500	10.7500	11.8500	+10.748%	34	5,494	-0.844%
2026-08-12	11.0000	11.0000	10.1000	10.7000	-6.957%	136	5,484	+9.813%
2026-08-11	12.8000	12.9100	10.6500	11.5000	-11.877%	34	5,439	+2.174%
2026-08-10	13.9000	13.9000	12.4200	13.0500	-14.873%	85	5,443	-9.962%
2026-08-07	16.1000	16.1000	14.9500	15.3300	-1.731%	186	5,433	-23.353%
2026-08-06	16.6500	17.4500	14.9000	15.6000	+1.036%	119	5,441	-24.679%
2026-08-05	14.5500	15.5000	13.5000	15.4400	+2.387%	157	5,405	-23.899%
2026-08-04	12.8000	15.2500	12.4300	15.0800	+20.255%	164	5,369	-22.082%
2026-08-03	13.7000	13.7500	12.0000	12.5400	-15.270%	186	5,299	-6.300%
2026-07-31	13.0800	14.8000	10.9800	14.8000	-42.233%	495	5,283	-20.608%
2026-07-30	26.3700	26.3700	24.1300	25.6200	-14.027%	144	5,268	-54.137%
2026-07-29	29.9000	32.5200	29.8000	29.8000	+0.034%	127	5,329	-60.570%
2026-07-28	29.1000	30.2500	29.0000	29.7900	+7.545%	246	5,312	-60.557%
2026-07-27	27.8800	30.0000	27.1200	27.7000	+4.096%	2,164	5,250	-57.581%
2026-07-24	24.2000	27.0500	24.2000	26.6100	+28.303%	382	5,821	-55.844%
2026-07-23	21.0000	21.4900	20.3500	20.7400	-8.835%	2,229	5,674	-43.346%
2026-07-22	24.0000	24.0000	21.7500	22.7500	-3.765%	2,072	7,634	-48.352%
2026-07-21	22.2900	23.8400	21.3900	23.6400	-3.707%	72	9,210	-50.296%
2026-07-20	23.9500	24.5500	21.8500	24.5500	-9.074%	57	9,204	-52.138%
2026-07-17	27.3500	28.0500	24.9300	27.0000	+3.926%	213	9,214	-56.481%
2026-07-16	24.3500	27.2000	24.3500	25.9800	+13.104%	184	9,134	-54.773%
2026-07-15	19.3000	24.3500	19.3000	22.9700	+37.627%	6,006	9,066	-48.846%
2026-07-14	17.7000	17.7000	16.6000	16.6900	-9.145%	17	4,490	-29.599%
2026-07-13	19.7000	21.4000	17.8500	18.3700	+2.913%	587	4,481	-36.037%
2026-07-10	16.9500	18.3100	16.5000	17.8500	-1.599%	6	4,401	-34.174%
2026-07-09	16.2000	18.1400	16.2000	18.1400	+6.393%	117	4,402	-35.226%
2026-07-08	15.7000	17.3500	15.2000	17.0500	+4.281%	203	4,382	-31.085%
2026-07-07	16.3800	16.9800	16.0000	16.3500	-3.654%	43	4,291	-28.135%
2026-07-06	15.1100	17.2500	15.0700	16.9700	+12.310%	54	4,284	-30.760%
2026-07-02	11.0000	15.6000	11.0000	15.1100	+41.878%	534	4,023	-22.237%
2026-07-01	10.6100	10.6500	10.6000	10.6500	+23.981%	5	4,023	+10.329%
2026-06-30	7.9500	9.1500	7.6000	8.5900	+15.302%	47	4,022	+36.787%
2026-06-29	9.2000	9.2000	7.2500	7.4500	-13.873%	116	4,036	+57.718%
2026-06-26	7.0000	8.6500	6.5000	8.6500	+16.892%	1,213	4,086	+35.838%
2026-06-25	8.0000	8.0000	6.4000	7.4000	-28.778%	633	4,093	+58.784%
2026-06-24	10.5100	11.8000	10.3900	10.3900	-3.885%	339	4,258	+13.090%
2026-06-23	11.8000	11.8000	10.8100	10.8100	-11.611%	98	4,170	+8.696%
2026-06-22	12.5000	13.0800	12.2300	12.2300	+2.343%	145	4,063	-3.925%
2026-06-18	12.0800	12.7000	11.8500	11.9500	+5.940%	27	4,146	-1.674%
2026-06-17	12.2500	12.6500	11.2800	11.2800	-7.160%	49	4,146	+4.167%
2026-06-16	11.2500	12.5000	11.0000	12.1500	+7.237%	190	4,114	-3.292%
2026-06-15	10.2000	11.8400	10.2000	11.3300	+11.187%	59	4,022	+3.707%
2026-06-12	11.7300	11.7300	9.9500	10.1900	-14.008%	74	4,017	+15.309%
2026-06-11	10.7500	12.1000	10.5000	11.8500	+5.804%	90	3,964	-0.844%
2026-06-10	10.0000	11.8000	9.8000	11.2000	+10.345%	136	3,890	+4.911%
2026-06-09	13.4700	13.4700	10.1000	10.1500	-26.978%	321	3,850	+15.764%
2026-06-08	18.1500	20.0000	13.9000	13.9000	-15.244%	1,133	3,859	-15.468%
2026-06-05	17.9500	18.3000	16.4000	16.4000	-6.553%	103	3,450	-28.354%
2026-06-04	17.6000	17.8500	17.1500	17.5500	+6.557%	41	3,454	-33.048%
2026-06-03	18.5000	18.5000	16.4700	16.4700	-12.394%	79	3,446	-28.658%
2026-06-02	15.5500	19.0900	15.5500	18.8000	+22.078%	180	3,403	-37.500%
2026-06-01	16.9500	17.4000	14.8000	15.4000	-8.333%	68	3,397	-23.701%
2026-05-29	18.0700	18.0700	16.2000	16.8000	-3.780%	60	3,398	-30.060%
2026-05-28	16.7200	17.5000	16.6400	17.4600	+7.314%	109	3,409	-32.703%
2026-05-27	16.8000	17.5500	16.2700	16.2700	+3.962%	399	3,364	-27.781%
2026-05-26	15.8500	16.8500	15.6500	15.6500	-2.371%	124	3,006	-24.920%
2026-05-22	15.3500	16.8000	15.3500	16.0300	+7.946%	104	2,986	-26.700%
2026-05-21	14.0000	15.0000	14.0000	14.8500	+6.452%	30	2,988	-20.875%
2026-05-20	13.5600	14.0000	12.8500	13.9500	+9.756%	37	2,988	-15.771%
2026-05-19	12.5500	13.4500	12.4000	12.7100	+2.500%	85	2,804	-7.553%
2026-05-18	13.3500	13.4000	12.1900	12.4000	-15.358%	220	2,804	-5.242%
2026-05-15	13.4500	15.2500	13.1700	14.6500	+6.159%	656	2,804	-19.795%
2026-05-14	14.0500	14.2000	13.2500	13.8000	-6.122%	42	2,392	-14.855%
2026-05-13	13.2700	14.9000	13.0300	14.7000	+17.600%	213	2,163	-20.068%
2026-05-12	12.0000	12.6600	12.0000	12.5000	+6.383%	229	2,163	-6.000%
2026-05-11	11.4500	12.2500	11.2000	11.7500	-1.674%	256	2,163	0.000%
2026-05-08	11.7500	12.5000	11.6500	11.9500	+16.019%	607	2,142	-1.674%
2026-05-07	10.5500	11.5500	9.9500	10.3000	0.000%	67	1,732	+14.078%
2026-05-06	8.3500	10.3800	8.3500	10.3000	+11.351%	86	1,671	+14.078%
2026-05-05	7.4000	9.2500	7.3000	9.2500	+25.000%	51	1,649	+27.027%
2026-05-04	8.3500	8.3500	7.1500	7.4000	-10.843%	165	1,624	+58.784%
2026-05-01	8.0000	10.0000	8.0000	8.3000	+13.388%	379	1,522	+41.566%
2026-04-30	6.6500	7.3500	6.6500	7.3200	+12.615%	25	1,522	+60.519%
2026-04-29	6.1500	6.5000	6.1500	6.5000	0.000%	8	1,519	+80.769%
2026-04-28	6.2500	6.7000	6.2500	6.5000	+12.069%	126	1,520	+80.769%
2026-04-27	6.0000	6.1000	5.6500	5.8000	-11.450%	117	1,484	+102.586%
2026-04-24	6.7500	6.7500	6.4400	6.5500	-4.380%	15	1,452	+79.389%
2026-04-23	7.4500	7.5000	6.8000	6.8500	-4.196%	52	1,451	+71.533%
2026-04-22	6.1500	7.3000	6.1500	7.1500	+21.186%	52	1,423	+64.336%
2026-04-21	6.9000	6.9000	5.8000	5.9000	-15.714%	83	1,423	+99.153%
2026-04-20	7.5000	7.7000	7.0000	7.0000	+1.449%	456	1,424	+67.857%
2026-04-17	6.9000	7.5000	6.9000	6.9000	+15.000%	184	1,064	+70.290%
2026-04-16	6.1500	6.2000	5.6400	6.0000	-4.000%	72	990	+95.833%
2026-04-15	5.4000	6.4000	5.4000	6.2500	+27.551%	32	966	+88.000%
2026-04-14	4.9000	5.2400	4.6000	4.9000	+8.889%	36	952	+139.796%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-8.350%	1	943	+161.111%
2026-04-10	4.4500	5.3200	4.4500	4.9100	-6.119%	4	944	+139.308%
2026-04-09	4.9000	5.2300	4.9000	5.2300	-1.321%	150	941	+124.665%
2026-04-08	5.2000	5.3000	5.0000	5.3000	+20.455%	6	792	+121.698%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-20.145%	2	788	+167.045%
2026-04-06	5.1600	5.8500	5.1600	5.5100	+12.449%	16	788	+113.249%
2026-04-02	4.6500	4.9500	4.6500	4.9000	+3.158%	266	517	+139.796%
2026-04-01	4.7500	4.7500	4.7500	4.7500	0.000%	1	517	+147.368%
2026-03-31	4.7300	4.7600	4.7300	4.7500	+18.750%	12	517	+147.368%
2026-03-30	4.1000	4.1000	4.0000	4.0000	-8.884%	33	508	+193.750%
2026-03-27	4.9800	4.9800	4.3900	4.3900	-13.922%	4	508	+167.654%
2026-03-26	4.7000	5.4500	4.7000	5.1000	+5.809%	43	507	+130.392%
2026-03-25	4.7200	4.9100	4.6000	4.8200	-2.033%	59	491	+143.776%
2026-03-24	5.0000	5.0000	4.9200	4.9200	+7.659%	8	482	+138.821%
2026-03-20	4.5700	4.5700	4.5700	4.5700	-0.652%	1	480	+157.112%
2026-03-19	4.6100	4.6100	4.6000	4.6000	-3.158%	7	479	+155.435%
2026-03-18	4.7700	4.7700	4.6500	4.7500	-8.301%	440	482	+147.368%
2026-03-17	5.0100	5.1800	5.0100	5.1800	+3.393%	2	48	+126.834%
2026-03-16	5.1000	5.1000	5.0100	5.0100	-6.355%	4	48	+134.531%
2026-03-13	5.7500	5.7500	5.3500	5.3500	-8.547%	12	45	+119.626%
2026-03-12	5.7500	5.8500	5.5500	5.8500	-6.400%	14	45	+100.855%
2026-03-10	6.2500	6.2500	6.2500	6.2500	+6.838%	2	42	+88.000%
2026-03-06	6.6000	6.6000	5.8500	5.8500	-5.797%	2	40	+100.855%
2026-03-05	6.2100	6.2100	6.2100	6.2100	-7.313%	5	38	+89.211%
2026-03-04	6.7300	6.7300	6.7000	6.7000	+1.515%	5	33	+75.373%
2026-03-03	7.2100	7.2100	6.6000	6.6000	-6.911%	27	28	+78.030%
2026-03-02	7.0900	7.0900	7.0900	7.0900	-18.035%	1	3	+65.726%
2026-02-26	8.6500	8.6500	8.6500	8.6500	-8.947%	1	2	+35.838%
2026-02-25	9.5000	9.5000	9.5000	9.5000	0.000%	1	0	+23.684%