Dark

AAPL20270319C380
AAPL Mar 19 2027 380.00 Call (AAPL270319C00380000)
option OPRA

EOD

Aug 14, 2026

5.98-0.333%(-0.02)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.2000	6.3100	5.8500	5.9800	-0.333%	122	3,983	0.000%
2026-08-13	5.9500	6.0000	5.4500	6.0000	+15.385%	17	3,942	-0.333%
2026-08-12	5.3000	5.3000	5.0000	5.2000	-14.050%	341	3,939	+15.000%
2026-08-11	6.2500	6.2700	6.0500	6.0500	-7.915%	3	3,603	-1.157%
2026-08-10	6.8000	6.9500	6.5000	6.5700	-19.976%	54	3,602	-8.980%
2026-08-07	8.2000	8.5500	8.0000	8.2100	-3.977%	348	3,577	-27.162%
2026-08-06	9.1500	9.5500	8.1000	8.5500	+5.686%	228	3,505	-30.058%
2026-08-05	7.5000	8.5000	7.5000	8.0900	+3.321%	627	3,510	-26.082%
2026-08-04	6.6000	8.2000	6.6000	7.8300	+22.727%	353	3,135	-23.627%
2026-08-03	7.2000	7.2000	6.3800	6.3800	-17.143%	218	3,138	-6.270%
2026-07-31	5.9000	7.7000	5.6500	7.7000	-47.973%	402	3,023	-22.338%
2026-07-30	14.4000	15.0000	14.1000	14.8000	-16.384%	147	2,695	-59.595%
2026-07-29	18.6000	19.4500	17.7000	17.7000	+0.568%	22	2,753	-66.215%
2026-07-28	18.4900	18.4900	17.6000	17.6000	+6.667%	36	2,755	-66.023%
2026-07-27	17.8900	18.0400	16.3500	16.5000	+5.431%	110	2,726	-63.758%
2026-07-24	13.8000	15.6500	13.8000	15.6500	+33.532%	33	2,630	-61.789%
2026-07-23	11.5700	11.7200	11.5700	11.7200	-10.739%	24	2,603	-48.976%
2026-07-22	13.1300	13.1300	13.1300	13.1300	-4.161%	1	2,600	-54.455%
2026-07-21	14.1200	14.1200	13.7000	13.7000	-1.439%	82	2,599	-56.350%
2026-07-20	14.6000	14.6000	12.4000	13.9000	-12.743%	82	2,523	-56.978%
2026-07-17	15.7500	15.9300	14.7900	15.9300	+4.459%	48	2,495	-62.461%
2026-07-16	13.7000	16.2000	13.4900	15.2500	+12.132%	810	2,490	-60.787%
2026-07-15	11.9000	13.6000	11.9000	13.6000	+40.206%	93	2,346	-56.029%
2026-07-14	9.7000	9.7000	9.7000	9.7000	-5.825%	1	2,333	-38.351%
2026-07-13	11.7500	11.7500	10.0000	10.3000	+11.957%	189	2,333	-41.942%
2026-07-10	8.8000	9.2000	8.8000	9.2000	-6.599%	2	2,255	-35.000%
2026-07-09	8.3000	9.9500	8.3000	9.8500	+7.065%	201	2,255	-39.289%
2026-07-08	9.0000	9.2000	9.0000	9.2000	+8.235%	3	2,087	-35.000%
2026-07-07	8.8000	9.2000	8.5000	8.5000	-8.108%	16	2,085	-29.647%
2026-07-06	8.7800	9.3000	8.6900	9.2500	+12.667%	16	2,073	-35.351%
2026-07-02	6.3500	8.3800	6.3500	8.2100	+47.928%	438	1,990	-27.162%
2026-07-01	5.0500	5.5500	5.0500	5.5500	+21.978%	11	1,990	+7.748%
2026-06-30	4.1000	4.7000	4.1000	4.5500	+19.737%	142	1,988	+31.429%
2026-06-29	3.7700	3.8000	3.7700	3.8000	+2.703%	2	1,943	+57.368%
2026-06-26	3.7000	3.7000	3.7000	3.7000	+7.558%	1	1,942	+61.622%
2026-06-25	3.7400	3.7400	3.3200	3.4400	-39.649%	116	1,941	+73.837%
2026-06-24	6.0500	6.0500	5.7000	5.7000	-7.317%	12	1,978	+4.912%
2026-06-23	6.1500	6.1500	6.1500	6.1500	-6.107%	2	1,976	-2.764%
2026-06-22	7.2000	7.2200	6.5500	6.5500	+2.665%	113	1,976	-8.702%
2026-06-18	6.3800	6.3800	6.3800	6.3800	+6.333%	6	972	-6.270%
2026-06-17	6.6500	6.7000	6.0000	6.0000	-10.448%	16	972	-0.333%
2026-06-16	6.4000	6.7500	6.4000	6.7000	+5.512%	39	960	-10.746%
2026-06-15	6.3000	6.3500	6.3000	6.3500	+18.692%	12	926	-5.827%
2026-06-12	5.7500	5.7500	5.2500	5.3500	-10.833%	30	926	+11.776%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-3.226%	2	905	-0.333%
2026-06-10	5.3800	6.2000	5.3800	6.2000	+9.541%	2	903	-3.548%
2026-06-09	7.7000	7.7000	5.6600	5.6600	-34.186%	3	901	+5.654%
2026-06-08	10.9600	11.0000	8.6000	8.6000	-15.271%	68	899	-30.465%
2026-06-05	10.5000	10.5000	9.9300	10.1500	+2.010%	131	908	-41.084%
2026-06-04	9.9000	9.9500	9.9000	9.9500	+4.737%	6	815	-39.899%
2026-06-03	11.3000	11.3500	9.5000	9.5000	-14.414%	31	814	-37.053%
2026-06-02	9.1500	11.1000	9.1500	11.1000	+25.424%	32	800	-46.126%
2026-06-01	8.8000	8.8500	8.7500	8.8500	-5.550%	30	806	-32.429%
2026-05-29	9.5000	9.5000	9.3700	9.3700	-2.902%	6	810	-36.179%
2026-05-28	9.5000	9.6500	9.4200	9.6500	+2.769%	7	807	-38.031%
2026-05-27	9.2000	9.7700	9.2000	9.3900	+6.705%	5	807	-36.315%
2026-05-26	8.6800	9.2500	8.6800	8.8000	+1.149%	242	806	-32.045%
2026-05-22	8.7100	9.1500	8.7000	8.7000	+9.296%	424	287	-31.264%
2026-05-21	7.6000	8.0200	7.5800	7.9600	+4.052%	10	284	-24.874%
2026-05-20	7.2500	7.7000	7.2500	7.6500	+10.870%	17	284	-21.830%
2026-05-19	6.9000	6.9000	6.8900	6.9000	+1.471%	43	246	-13.333%
2026-05-18	6.6500	6.8000	6.6500	6.8000	-17.576%	5	246	-12.059%
2026-05-15	8.2500	8.6500	8.2000	8.2500	+5.230%	41	246	-27.515%
2026-05-14	8.1700	8.1700	7.8000	7.8400	-2.970%	21	210	-23.724%
2026-05-13	7.7000	8.0800	7.6500	8.0800	+16.092%	101	100	-25.990%
2026-05-12	6.9200	6.9600	6.8500	6.9600	+9.606%	26	100	-14.080%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-1.550%	3	100	-5.827%
2026-05-08	6.4100	6.4500	6.4100	6.4500	+12.174%	3	100	-7.287%
2026-05-07	6.2000	6.2500	5.7500	5.7500	+27.778%	34	100	+4.000%
2026-05-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	82	+32.889%
2026-05-05	4.1100	4.5200	4.1100	4.5000	+2.273%	16	82	+32.889%
2026-05-01	4.0500	4.9500	4.0500	4.4000	+14.286%	26	71	+35.909%
2026-04-30	3.8500	3.8500	3.8500	3.8500	+16.667%	6	71	+55.325%
2026-04-28	3.2700	3.3000	3.2000	3.3000	+11.486%	4	71	+81.212%
2026-04-27	3.0000	3.0000	2.9600	2.9600	-23.117%	2	70	+102.027%
2026-04-23	3.8500	3.8500	3.8500	3.8500	+4.620%	15	69	+55.325%
2026-04-22	3.6400	3.7500	3.6200	3.6800	+22.667%	48	66	+62.500%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-3.226%	10	58	+99.333%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+25.506%	20	58	+92.903%
2026-04-09	2.4700	2.4700	2.4700	2.4700	+2.490%	1	50	+142.105%
2026-03-31	2.4100	2.4100	2.4100	2.4100	+3.879%	10	50	+148.133%
2026-03-23	2.3200	2.3200	2.3200	2.3200	-3.333%	4	40	+157.759%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-21.311%	1	38	+149.167%
2026-03-12	2.9600	3.0500	2.9400	3.0500	-3.175%	37	37	+96.066%
2026-03-06	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+89.841%