Dark

AAPL20270319C400
AAPL Mar 19 2027 400.00 Call (AAPL270319C00400000)
option OPRA

EOD

Aug 14, 2026

3.75-1.316%(-0.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.1000	4.1000	3.6200	3.7500	-1.316%	46	3,468	0.000%
2026-08-13	3.3500	3.8000	3.3500	3.8000	+15.152%	102	3,432	-1.316%
2026-08-12	3.3000	3.3000	3.1000	3.3000	-5.714%	142	3,403	+13.636%
2026-08-11	4.1200	4.1200	3.3800	3.5000	-17.647%	68	3,335	+7.143%
2026-08-10	4.3000	4.4500	4.0800	4.2500	-17.476%	153	3,281	-11.765%
2026-08-07	5.6500	5.6500	5.1500	5.1500	-5.331%	54	3,248	-27.184%
2026-08-06	5.9500	6.2200	5.3000	5.4400	-1.449%	119	3,277	-31.066%
2026-08-05	5.0000	5.5200	4.8500	5.5200	+7.184%	93	3,280	-32.065%
2026-08-04	4.4500	5.3600	4.2500	5.1500	+21.176%	302	3,219	-27.184%
2026-08-03	4.6500	4.6600	4.0500	4.2500	-13.968%	165	3,227	-11.765%
2026-07-31	4.1500	4.9500	3.6000	4.9400	-49.072%	500	3,213	-24.089%
2026-07-30	9.5000	10.0000	9.4000	9.7000	-19.569%	110	3,085	-61.340%
2026-07-29	12.4700	13.7000	12.0600	12.0600	-3.133%	58	3,021	-68.905%
2026-07-28	12.2000	12.5000	11.3200	12.4500	+6.867%	102	3,019	-69.880%
2026-07-27	11.7000	12.5500	10.9000	11.6500	+11.483%	255	2,978	-67.811%
2026-07-24	10.0000	11.1000	10.0000	10.4500	+33.974%	62	2,836	-64.115%
2026-07-23	8.2400	8.2400	7.7200	7.8000	-11.364%	81	2,806	-51.923%
2026-07-22	8.7500	9.0000	8.7500	8.8000	-4.865%	52	2,812	-57.386%
2026-07-21	8.1100	9.5000	8.0000	9.2500	-4.145%	20	2,810	-59.459%
2026-07-20	8.8500	9.6500	8.4000	9.6500	-13.839%	47	2,796	-61.140%
2026-07-17	9.6000	11.2000	9.6000	11.2000	+2.283%	33	2,752	-66.518%
2026-07-16	10.0000	11.1000	9.0000	10.9500	+21.667%	169	2,739	-65.753%
2026-07-15	6.7500	9.6000	6.7500	9.0000	+45.161%	871	2,625	-58.333%
2026-07-14	6.0500	6.3500	6.0500	6.2000	-8.555%	574	1,710	-39.516%
2026-07-13	7.9200	7.9200	6.7800	6.7800	+3.511%	401	1,273	-44.690%
2026-07-10	6.2000	6.5500	5.9500	6.5500	+1.550%	13	1,108	-42.748%
2026-07-09	5.3500	6.5500	5.3500	6.4500	+9.322%	66	1,102	-41.860%
2026-07-08	5.1500	6.0500	5.1200	5.9000	+2.609%	34	1,043	-36.441%
2026-07-07	6.0000	6.0000	5.7000	5.7500	-4.167%	54	1,052	-34.783%
2026-07-06	5.2100	6.1100	5.2000	6.0000	+13.208%	86	1,047	-37.500%
2026-07-02	4.3000	5.5500	4.3000	5.3000	+53.623%	107	1,108	-29.245%
2026-07-01	3.1900	3.4500	3.1500	3.4500	+24.549%	22	1,108	+8.696%
2026-06-30	2.8500	2.8500	2.7700	2.7700	+13.525%	12	1,100	+35.379%
2026-06-29	2.4500	2.4500	2.3500	2.4400	+3.830%	27	1,090	+53.689%
2026-06-26	2.2500	2.4000	2.1600	2.3500	+4.911%	51	1,063	+59.574%
2026-06-25	2.7800	2.7800	2.1600	2.2400	-36.544%	78	1,061	+67.411%
2026-06-24	3.5300	3.5300	3.5300	3.5300	-8.312%	6	1,008	+6.232%
2026-06-23	4.2500	4.2500	3.8500	3.8500	-14.444%	5	1,014	-2.597%
2026-06-22	4.7000	4.7500	4.4500	4.5000	+11.111%	8	1,017	-16.667%
2026-06-17	4.5500	4.5500	4.0000	4.0500	-7.955%	8	1,012	-7.407%
2026-06-16	4.4000	4.4000	4.4000	4.4000	+10.000%	10	1,014	-14.773%
2026-06-15	4.0500	4.0800	4.0000	4.0000	+9.589%	52	1,014	-6.250%
2026-06-12	3.6600	3.6600	3.6500	3.6500	-4.450%	2	964	+2.740%
2026-06-11	3.8200	3.8200	3.8200	3.8200	-10.748%	1	962	-1.832%
2026-06-10	3.8500	4.2800	3.8500	4.2800	+11.169%	4	962	-12.383%
2026-06-09	4.6500	4.7000	3.7700	3.8500	-30.880%	128	961	-2.597%
2026-06-08	6.2800	8.0100	5.5700	5.5700	-21.770%	312	913	-32.675%
2026-06-05	7.3000	7.3500	7.1200	7.1200	+4.706%	5	872	-47.331%
2026-06-04	6.6000	6.8000	6.6000	6.8000	+2.256%	106	875	-44.853%
2026-06-03	7.7000	7.7000	6.3500	6.6500	-12.500%	13	981	-43.609%
2026-06-02	5.8000	7.6000	5.8000	7.6000	+26.667%	117	983	-50.658%
2026-06-01	6.1600	6.1600	5.6500	6.0000	-13.043%	125	952	-37.500%
2026-05-29	6.7700	6.9000	6.1200	6.9000	+9.350%	31	973	-45.652%
2026-05-28	6.2200	6.4000	6.2200	6.3100	+1.774%	24	968	-40.571%
2026-05-27	6.2000	6.5500	6.1300	6.2000	+6.897%	25	956	-39.516%
2026-05-26	5.7900	6.0500	5.7900	5.8000	+2.655%	106	932	-35.345%
2026-05-22	5.8000	6.0700	5.6500	5.6500	+5.214%	84	823	-33.628%
2026-05-21	5.2500	5.4000	5.2400	5.3700	+9.816%	14	813	-30.168%
2026-05-20	4.9500	4.9500	4.8500	4.8900	+4.043%	6	813	-23.313%
2026-05-19	4.5600	4.7000	4.5000	4.7000	+4.911%	31	828	-20.213%
2026-05-18	5.1000	5.1700	4.4800	4.4800	-20.000%	18	828	-16.295%
2026-05-15	5.1300	5.8000	5.1200	5.6000	+7.486%	31	828	-33.036%
2026-05-14	5.6000	5.6000	5.2100	5.2100	-5.273%	159	825	-28.023%
2026-05-13	4.9900	5.7500	4.8000	5.5000	+17.021%	63	682	-31.818%
2026-05-12	4.7300	4.7500	4.5600	4.7000	+8.545%	61	682	-20.213%
2026-05-11	4.1100	4.5500	4.1000	4.3300	-3.348%	15	682	-13.395%
2026-05-08	4.4500	4.4800	4.3200	4.4800	+28.000%	9	678	-16.295%
2026-05-07	3.9500	4.1700	3.5000	3.5000	-2.507%	45	672	+7.143%
2026-05-06	3.1500	3.5900	3.1500	3.5900	+16.558%	13	679	+4.457%
2026-05-05	2.9200	3.2000	2.8000	3.0800	+23.695%	80	688	+21.753%
2026-05-04	2.5600	2.6000	2.4900	2.4900	-17.000%	12	663	+50.602%
2026-05-01	2.9200	3.4000	2.9200	3.0000	+25.000%	64	638	+25.000%
2026-04-30	2.5100	2.5300	2.4000	2.4000	+15.942%	454	638	+56.250%
2026-04-29	2.0900	2.0900	2.0500	2.0700	+8.377%	27	185	+81.159%
2026-04-27	1.9600	1.9600	1.9100	1.9100	-12.385%	43	168	+96.335%
2026-04-24	2.1800	2.1800	2.1500	2.1800	-6.838%	62	165	+72.018%
2026-04-23	2.3300	2.3600	2.3300	2.3400	-4.490%	12	116	+60.256%
2026-04-20	2.4600	2.4600	2.4400	2.4500	0.000%	66	111	+53.061%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+18.932%	1	70	+53.061%
2026-04-16	2.0700	2.0700	2.0600	2.0600	+8.421%	6	70	+82.039%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+16.564%	2	67	+97.368%
2026-04-14	1.5500	1.6400	1.5500	1.6300	-6.857%	16	67	+130.061%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-4.372%	2	56	+114.286%
2026-04-07	1.6500	1.8300	1.4400	1.8300	+35.556%	3	55	+104.918%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-15.094%	10	54	+177.778%
2026-03-24	1.5900	1.5900	1.5900	1.5900	-4.217%	10	45	+135.849%
2026-03-20	1.6600	1.6600	1.6600	1.6600	-7.263%	10	35	+125.904%
2026-03-17	1.7900	1.7900	1.7900	1.7900	+1.130%	2	25	+109.497%
2026-03-16	1.7900	1.7900	1.7700	1.7700	-5.851%	13	23	+111.864%
2026-03-13	1.8800	1.8800	1.8800	1.8800	-12.963%	1	13	+99.468%
2026-03-11	2.1300	2.1600	2.1300	2.1600	-2.262%	10	13	+73.611%
2026-03-10	2.2100	2.2100	2.2100	2.2100	+5.742%	2	4	+69.683%
2026-03-09	2.0900	2.0900	2.0900	2.0900	-16.400%	1	2	+79.426%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-6.367%	1	2	+50.000%
2026-02-27	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	+40.449%