Dark

AAPL20270319C370
AAPL Mar 19 2027 370.00 Call (AAPL270319C00370000)
option OPRA

EOD

Aug 14, 2026

7.49-0.133%(-0.01)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.6500	7.6500	7.3500	7.4900	-0.133%	71	4,682	0.000%
2026-08-13	7.0500	7.5000	7.0500	7.5000	+15.385%	30	4,674	-0.133%
2026-08-12	7.0000	7.0000	6.5000	6.5000	-10.959%	11	4,696	+15.231%
2026-08-11	7.9000	7.9500	6.9900	7.3000	-12.048%	32	4,687	+2.603%
2026-08-10	8.4000	8.6000	8.0000	8.3000	-18.227%	29	4,686	-9.759%
2026-08-07	10.0000	10.6000	9.9000	10.1500	-4.245%	633	4,664	-26.207%
2026-08-06	11.2000	11.6500	9.8800	10.6000	+11.814%	61	4,819	-29.340%
2026-08-05	9.2000	10.5000	9.0000	9.4800	-4.242%	1,129	4,805	-20.992%
2026-08-04	8.6000	10.2000	8.4500	9.9000	+14.451%	366	3,959	-24.343%
2026-08-03	9.1500	9.1500	8.0000	8.6500	-0.803%	1,046	3,802	-13.410%
2026-07-31	7.5000	8.7200	6.9500	8.7200	-49.799%	1,106	3,091	-14.106%
2026-07-30	17.6000	17.9500	16.8100	17.3700	-24.642%	41	2,776	-56.880%
2026-07-29	23.0000	23.0500	21.8800	23.0500	+9.242%	156	2,777	-67.505%
2026-07-28	21.0100	21.5500	20.5000	21.1000	+8.707%	87	2,776	-64.502%
2026-07-27	20.0000	21.0500	19.1100	19.4100	+2.753%	395	2,743	-61.412%
2026-07-24	16.8500	18.8900	16.8400	18.8900	+34.353%	127	2,386	-60.349%
2026-07-23	14.8800	14.8800	14.0600	14.0600	-7.195%	42	2,306	-46.728%
2026-07-22	16.0600	16.0600	15.1500	15.1500	-8.735%	124	2,308	-50.561%
2026-07-21	15.1400	16.9200	15.1400	16.6000	+3.945%	197	2,320	-54.880%
2026-07-20	16.8200	16.8200	15.0500	15.9700	-16.649%	60	2,231	-53.100%
2026-07-17	18.2000	19.9000	18.1400	19.1600	-0.208%	157	2,185	-60.908%
2026-07-16	16.5000	19.4000	16.1000	19.2000	+17.719%	167	2,191	-60.990%
2026-07-15	13.6500	16.6500	13.5500	16.3100	+42.445%	243	2,132	-54.077%
2026-07-14	11.6600	11.7500	11.3500	11.4500	-6.148%	18	2,110	-34.585%
2026-07-13	14.4000	14.4000	12.1500	12.2000	0.000%	38	2,116	-38.607%
2026-07-10	11.5000	12.2000	10.8700	12.2000	+4.721%	9	2,101	-38.607%
2026-07-09	10.2400	11.6500	10.2400	11.6500	+2.643%	14	2,097	-35.708%
2026-07-08	9.7000	11.4500	9.7000	11.3500	+5.581%	127	2,096	-34.009%
2026-07-07	10.8500	11.2500	10.6500	10.7500	-4.018%	60	2,090	-30.326%
2026-07-06	10.7500	11.5000	10.7500	11.2000	+8.213%	258	2,091	-33.125%
2026-07-02	6.6000	10.3500	6.6000	10.3500	+50.218%	260	1,623	-27.633%
2026-07-01	6.8500	6.8900	6.8500	6.8900	+21.731%	5	1,623	+8.708%
2026-06-30	5.2000	5.9000	5.2000	5.6600	+17.917%	81	1,620	+32.332%
2026-06-29	5.2000	5.2000	4.7500	4.8000	-11.111%	39	1,567	+56.042%
2026-06-26	4.7500	5.4000	4.7500	5.4000	+25.581%	112	1,583	+38.704%
2026-06-25	5.3500	5.3500	4.1600	4.3000	-38.571%	148	1,681	+74.186%
2026-06-23	8.0500	8.0500	7.0000	7.0000	-9.091%	36	1,606	+7.000%
2026-06-22	8.4000	8.4000	7.6500	7.7000	-6.667%	170	1,597	-2.727%
2026-06-18	8.2500	8.2500	8.2500	8.2500	+4.035%	2	1,549	-9.212%
2026-06-17	8.1500	8.2100	7.9300	7.9300	-3.293%	94	1,549	-5.549%
2026-06-16	7.3000	8.3000	7.3000	8.2000	+6.771%	47	1,518	-8.659%
2026-06-15	7.4500	7.8700	7.4500	7.6800	+15.489%	96	1,501	-2.474%
2026-06-12	7.1400	7.2400	6.6500	6.6500	-15.287%	22	1,474	+12.632%
2026-06-11	7.8000	7.8500	7.3000	7.8500	+3.974%	20	1,464	-4.586%
2026-06-10	7.1500	7.5500	7.1500	7.5500	+11.852%	15	1,445	-0.795%
2026-06-09	9.3500	9.3500	6.7500	6.7500	-31.263%	59	1,435	+10.963%
2026-06-08	12.5000	13.7500	9.8200	9.8200	-20.163%	149	1,437	-23.727%
2026-06-05	12.6000	12.6200	12.0500	12.3000	+3.275%	15	1,365	-39.106%
2026-06-04	11.8000	11.9500	11.8000	11.9100	+0.591%	11	1,365	-37.112%
2026-06-03	12.2000	13.7500	11.3000	11.8400	-10.303%	142	1,355	-36.740%
2026-06-02	11.1000	13.4000	11.1000	13.2000	+27.536%	113	1,314	-43.258%
2026-06-01	10.8700	10.8700	10.1000	10.3500	-6.080%	11	1,312	-27.633%
2026-05-29	12.0900	12.0900	11.0200	11.0200	-4.007%	6	1,305	-32.033%
2026-05-28	11.3000	11.5500	11.3000	11.4800	+4.364%	3	1,303	-34.756%
2026-05-27	11.0000	11.9000	11.0000	11.0000	+2.804%	12	1,302	-31.909%
2026-05-26	11.1300	11.2400	10.7000	10.7000	-0.465%	53	1,297	-30.000%
2026-05-22	10.7000	11.3700	10.5500	10.7500	+9.137%	138	1,161	-30.326%
2026-05-21	9.1500	9.9000	9.1500	9.8500	+9.444%	125	1,133	-23.959%
2026-05-20	9.0000	9.0000	8.9500	9.0000	+7.784%	12	1,133	-16.778%
2026-05-19	8.3500	8.3500	8.3400	8.3500	+1.212%	52	1,072	-10.299%
2026-05-18	9.2200	9.2200	8.2500	8.2500	-17.910%	16	1,072	-9.212%
2026-05-15	9.8600	10.4500	9.8600	10.0500	+2.134%	73	1,072	-25.473%
2026-05-14	9.5500	9.8400	9.5500	9.8400	-2.381%	2	1,028	-23.882%
2026-05-13	8.7000	10.1100	8.7000	10.0800	+20.143%	427	746	-25.694%
2026-05-12	8.4000	8.4000	8.3900	8.3900	+4.875%	4	746	-10.727%
2026-05-08	8.0000	8.0000	7.9000	8.0000	+5.960%	309	746	-6.375%
2026-05-07	7.6100	7.6100	7.5500	7.5500	+15.798%	13	465	-0.795%
2026-05-06	6.2000	6.5200	6.2000	6.5200	+8.667%	17	466	+14.877%
2026-05-05	5.7800	6.0000	5.7800	6.0000	+31.868%	6	466	+24.833%
2026-05-04	4.5500	4.5500	4.5500	4.5500	-23.272%	1	466	+64.615%
2026-05-01	6.2100	6.3400	5.9300	5.9300	+24.842%	9	465	+26.307%
2026-04-30	4.2300	4.7500	4.2300	4.7500	+20.253%	13	465	+57.684%
2026-04-29	4.0000	4.0000	3.9500	3.9500	-3.186%	52	452	+89.620%
2026-04-28	4.2000	4.2000	4.0500	4.0800	+10.270%	39	462	+83.578%
2026-04-27	3.9000	3.9000	3.7000	3.7000	-19.565%	94	450	+102.432%
2026-04-22	4.4300	4.6200	4.4300	4.6000	+17.949%	92	378	+62.826%
2026-04-21	4.0100	4.0100	3.7500	3.9000	-12.360%	12	342	+92.051%
2026-04-20	4.7600	4.8100	4.4500	4.4500	+0.225%	65	342	+68.315%
2026-04-17	4.4500	4.8500	4.4400	4.4400	+14.433%	54	299	+68.694%
2026-04-16	3.8500	3.8800	3.8500	3.8800	-6.506%	20	265	+93.041%
2026-04-15	4.0500	4.1500	4.0500	4.1500	+31.746%	35	262	+80.482%
2026-04-14	3.0800	3.1500	2.9400	3.1500	+14.545%	122	242	+137.778%
2026-04-13	2.7500	2.7900	2.7500	2.7500	-16.667%	5	255	+172.364%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+4.762%	1	252	+126.970%
2026-04-08	3.1500	3.1500	3.1500	3.1500	+19.772%	1	252	+137.778%
2026-04-07	2.6300	2.6300	2.6300	2.6300	-22.647%	5	251	+184.791%
2026-04-06	3.1500	3.4000	3.1500	3.4000	+14.865%	19	256	+120.294%
2026-04-02	2.9600	2.9600	2.9600	2.9600	+0.680%	7	250	+153.041%
2026-04-01	2.9400	2.9400	2.9400	2.9400	0.000%	25	250	+154.762%
2026-03-31	3.0200	3.0200	2.9200	2.9400	+4.626%	70	267	+154.762%
2026-03-27	2.8700	2.8700	2.8100	2.8100	-14.848%	4	243	+166.548%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+5.431%	20	241	+126.970%
2026-03-24	3.1500	3.1500	3.1300	3.1300	+10.601%	21	221	+139.297%
2026-03-23	2.8900	2.9100	2.8300	2.8300	-8.117%	15	201	+164.664%
2026-03-18	3.1500	3.1500	3.0800	3.0800	-6.667%	6	199	+143.182%
2026-03-17	3.3000	3.3000	3.3000	3.3000	+1.538%	1	199	+126.970%
2026-03-16	3.3000	3.4100	3.2500	3.2500	-2.985%	128	198	+130.462%
2026-03-13	3.6200	3.6400	3.3500	3.3500	-16.040%	41	75	+123.582%
2026-03-11	4.0900	4.1000	3.9900	3.9900	-2.445%	32	34	+87.719%
2026-03-06	4.0900	4.0900	4.0900	4.0900	+0.491%	1	2	+83.130%
2026-03-05	4.0700	4.0700	4.0700	4.0700	-10.549%	1	1	+84.029%
2026-03-03	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	+64.615%