Dark

AAPL20270319C390
AAPL Mar 19 2027 390.00 Call (AAPL270319C00390000)
option OPRA

EOD

Aug 14, 2026

4.65+1.087%(+0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.8000	4.8000	4.6500	4.6500	+1.087%	29	880	0.000%
2026-08-13	4.6500	4.6500	4.6000	4.6000	+13.580%	21	877	+1.087%
2026-08-12	4.0600	4.1600	3.9500	4.0500	-9.598%	87	879	+14.815%
2026-08-11	4.9500	5.0800	4.4800	4.4800	-15.472%	60	891	+3.795%
2026-08-10	5.4000	5.4000	5.2000	5.3000	-22.173%	45	914	-12.264%
2026-08-07	6.5500	6.8100	6.4000	6.8100	-1.304%	157	899	-31.718%
2026-08-06	7.6000	7.6000	6.6500	6.9000	+8.661%	18	856	-32.609%
2026-08-05	6.4900	6.4900	6.3500	6.3500	-3.053%	5	856	-26.772%
2026-08-04	5.5500	6.5500	5.5500	6.5500	+22.430%	30	856	-29.008%
2026-08-03	6.4400	6.4400	5.3500	5.3500	+2.490%	13	833	-13.084%
2026-07-31	5.0200	5.2200	4.5000	5.2200	-57.903%	92	827	-10.920%
2026-07-30	11.2600	12.4000	11.2600	12.4000	-20.000%	76	850	-62.500%
2026-07-29	15.4100	16.4300	15.0600	15.5000	+4.377%	105	842	-70.000%
2026-07-28	14.9000	15.0000	14.8400	14.8500	+9.594%	61	783	-68.687%
2026-07-27	13.2000	15.1000	13.1500	13.5500	+3.831%	282	772	-65.683%
2026-07-24	11.3000	13.2500	11.3000	13.0500	+41.848%	42	617	-64.368%
2026-07-23	10.3500	10.3500	9.2000	9.2000	-11.708%	39	608	-49.457%
2026-07-22	10.5300	11.0000	10.4000	10.4200	-8.194%	29	613	-55.374%
2026-07-21	9.7500	11.3500	9.7500	11.3500	+3.182%	31	629	-59.031%
2026-07-20	13.2000	13.2000	10.3000	11.0000	-16.981%	13	654	-57.727%
2026-07-17	13.3000	13.3000	12.1000	13.2500	-0.376%	11	651	-64.906%
2026-07-16	12.0000	13.4500	11.6300	13.3000	+20.362%	101	643	-65.038%
2026-07-15	9.1500	11.4400	9.1500	11.0500	+46.552%	256	661	-57.919%
2026-07-14	7.5000	7.5400	7.3500	7.5400	-7.371%	114	627	-38.329%
2026-07-13	8.0300	9.5000	8.0300	8.1400	+5.032%	93	569	-42.875%
2026-07-09	6.7000	7.7500	6.7000	7.7500	+3.333%	7	528	-40.000%
2026-07-08	7.3500	7.5000	7.3500	7.5000	0.000%	6	525	-38.000%
2026-07-06	7.2500	7.5000	7.1000	7.5000	+10.619%	73	519	-38.000%
2026-07-02	6.1500	6.8600	6.1500	6.7800	+83.243%	33	513	-31.416%
2026-06-30	3.1000	3.7000	3.1000	3.7000	+14.198%	3	513	+25.676%
2026-06-26	2.8700	3.2400	2.8700	3.2400	-28.000%	9	512	+43.519%
2026-06-24	4.8500	4.8500	4.5000	4.5000	-15.888%	3	505	+3.333%
2026-06-23	5.2000	5.3500	5.2000	5.3500	+7.000%	31	504	-13.084%
2026-06-22	5.8200	5.8200	5.0000	5.0000	-5.660%	69	494	-7.000%
2026-06-18	5.3000	5.3000	5.3000	5.3000	+6.000%	5	466	-12.264%
2026-06-17	5.0000	5.0000	4.9500	5.0000	-7.407%	8	466	-7.000%
2026-06-16	5.5000	5.5000	5.4000	5.4000	+10.883%	6	466	-13.889%
2026-06-15	4.7600	5.3000	4.7600	4.8700	+8.222%	33	471	-4.517%
2026-06-12	4.8500	4.8500	4.5000	4.5000	-2.174%	18	442	+3.333%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-49.451%	5	437	+1.087%
2026-06-08	8.3000	9.1000	8.3000	9.1000	+4.598%	100	442	-48.901%
2026-06-05	8.7000	8.7000	8.7000	8.7000	+6.098%	25	416	-46.552%
2026-06-04	8.0000	8.2200	8.0000	8.2000	+1.235%	87	391	-43.293%
2026-06-03	9.3600	9.3600	7.9000	8.1000	-11.281%	51	355	-42.593%
2026-06-02	7.5000	9.1500	7.5000	9.1300	+26.105%	12	343	-49.069%
2026-06-01	7.2000	7.2800	7.2000	7.2400	-8.122%	4	337	-35.773%
2026-05-29	7.5900	7.8800	7.5900	7.8800	+3.684%	5	337	-40.990%
2026-05-28	7.7300	7.7300	7.6000	7.6000	-2.937%	46	332	-38.816%
2026-05-27	7.5500	7.9000	7.5500	7.8300	+7.260%	3	331	-40.613%
2026-05-26	7.0500	7.6000	7.0500	7.3000	+2.384%	83	332	-36.301%
2026-05-22	6.9500	7.1500	6.9500	7.1300	+16.885%	13	324	-34.783%
2026-05-19	6.1000	6.1500	6.1000	6.1000	+9.319%	25	324	-23.770%
2026-05-18	5.5800	5.5800	5.5800	5.5800	-15.455%	1	320	-16.667%
2026-05-15	6.2300	6.6000	6.2300	6.6000	-3.650%	2	320	-29.545%
2026-05-14	6.8500	6.8500	6.8500	6.8500	+11.021%	1	320	-32.117%
2026-05-13	5.9000	6.1800	5.9000	6.1700	+10.179%	5	321	-24.635%
2026-05-12	5.4900	5.7000	5.4900	5.6000	+3.704%	13	321	-16.964%
2026-05-11	5.3400	5.5100	5.3400	5.4000	-1.818%	6	321	-13.889%
2026-05-08	5.5000	5.5000	5.3500	5.5000	+9.127%	28	315	-15.455%
2026-05-07	5.1000	5.1000	5.0400	5.0400	+11.258%	9	312	-7.738%
2026-05-06	4.5300	4.5300	4.5300	4.5300	+29.429%	3	307	+2.649%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+12.540%	10	304	+32.857%
2026-05-04	3.1000	3.1100	3.1000	3.1100	-13.611%	30	294	+49.518%
2026-05-01	3.8500	3.9500	3.6000	3.6000	+15.385%	15	272	+29.167%
2026-04-30	2.9500	3.1200	2.9500	3.1200	+8.333%	33	272	+49.038%
2026-04-29	2.4700	2.8800	2.4700	2.8800	+8.271%	5	257	+61.458%
2026-04-28	2.6600	2.6600	2.6600	2.6600	+9.917%	2	256	+74.812%
2026-04-27	2.5300	2.5300	2.3700	2.4200	-12.950%	43	256	+92.149%
2026-04-24	2.7400	2.7800	2.6500	2.7800	-2.797%	176	249	+67.266%
2026-04-23	2.9000	2.9000	2.8600	2.8600	-2.055%	11	127	+62.587%
2026-04-22	2.5300	2.9600	2.5300	2.9200	-5.806%	17	121	+59.247%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-1.587%	3	120	+50.000%
2026-04-17	3.1000	3.1500	3.1000	3.1500	+18.868%	20	122	+47.619%
2026-04-16	2.6500	2.7500	2.6300	2.6500	-2.214%	13	112	+75.472%
2026-04-15	2.1500	2.7200	2.1500	2.7100	+44.149%	109	99	+71.587%
2026-04-14	1.8700	1.8800	1.8700	1.8800	+4.444%	5	20	+147.340%
2026-04-13	1.8700	1.8700	1.8000	1.8000	-15.888%	2	18	+158.333%
2026-04-09	1.9400	2.1400	1.9400	2.1400	+0.469%	2	18	+117.290%
2026-04-08	2.1300	2.1300	2.1300	2.1300	+9.231%	1	18	+118.310%
2026-04-07	1.9500	1.9500	1.9500	1.9500	-13.717%	1	18	+138.462%
2026-04-06	2.2600	2.2600	2.2600	2.2600	+24.862%	1	18	+105.752%
2026-04-01	1.8100	1.8100	1.8100	1.8100	-6.701%	1	17	+156.906%
2026-03-31	1.9600	1.9600	1.9400	1.9400	+13.450%	11	17	+139.691%
2026-03-30	1.7100	1.7100	1.7100	1.7100	-16.990%	2	6	+171.930%
2026-03-24	2.0600	2.0600	2.0600	2.0600	+8.995%	2	6	+125.728%
2026-03-23	1.9100	1.9100	1.8900	1.8900	+0.532%	3	6	+146.032%
2026-03-20	1.8800	1.8800	1.8800	1.8800	-9.179%	1	3	+147.340%
2026-03-19	2.0700	2.0700	2.0700	2.0700	-6.335%	1	4	+124.638%
2026-03-13	2.2100	2.2100	2.2100	2.2100	-7.143%	1	3	+110.407%
2026-03-12	2.3800	2.3800	2.3800	2.3800	-14.695%	2	2	+95.378%
2026-03-10	2.7900	2.7900	2.7900	2.7900	+6.084%	1	2	+66.667%
2026-03-09	2.6300	2.6300	2.6300	2.6300	0.000%	1	1	+76.806%