Dark

AAPL20270617C150
AAPL Jun 17 2027 150.00 Call (AAPL270617C00150000)
option OPRA

EOD

Jun 29, 2026

140.05+0.683%(+0.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	141.0900	141.0900	140.0500	140.0500	+0.683%	20	1,273	0.000%
2026-06-26	133.4800	139.1000	133.4800	139.1000	+3.497%	12	1,253	+0.683%
2026-06-25	134.5000	134.5000	134.2500	134.4000	-11.392%	5	1,244	+4.204%
2026-06-24	152.3600	152.3600	151.6800	151.6800	-0.876%	31	1,243	-7.667%
2026-06-23	156.5500	156.5500	153.0200	153.0200	-1.086%	64	1,212	-8.476%
2026-06-18	154.7100	154.7100	154.3900	154.7000	+1.549%	176	973	-9.470%
2026-06-17	151.8000	152.7800	151.8000	152.3400	-2.302%	123	973	-8.067%
2026-06-16	155.7800	155.9300	155.4900	155.9300	+2.249%	108	850	-10.184%
2026-06-15	152.2900	152.5000	152.2900	152.5000	+0.118%	13	742	-8.164%
2026-06-11	153.0000	153.0000	152.3200	152.3200	+2.016%	95	730	-8.055%
2026-06-10	150.3300	150.3300	149.2500	149.3100	+0.810%	80	635	-6.202%
2026-06-09	148.1800	148.3600	148.1100	148.1100	-6.496%	80	555	-5.442%
2026-06-08	160.7000	161.1500	158.4000	158.4000	-5.218%	57	475	-11.585%
2026-06-05	170.9400	170.9400	167.1200	167.1200	-0.760%	115	437	-16.198%
2026-06-04	168.5500	168.5500	168.4000	168.4000	-2.036%	2	373	-16.835%
2026-06-03	170.3000	171.9000	170.3000	171.9000	+4.346%	6	373	-18.528%
2026-06-01	164.7400	164.7400	164.7400	164.7400	-1.247%	1	373	-14.987%
2026-05-29	166.8200	166.8200	166.8200	166.8200	-1.290%	1	373	-16.047%
2026-05-27	169.0000	169.0000	169.0000	169.0000	+1.532%	1	374	-17.130%
2026-05-22	166.4500	166.4500	166.4500	166.4500	+2.608%	2	375	-15.861%
2026-05-21	161.0300	162.5900	160.9200	162.2200	+9.490%	30	372	-13.667%
2026-05-11	148.1600	148.1600	148.1600	148.1600	+10.148%	1	372	-5.474%
2026-05-04	134.5100	134.5100	134.5100	134.5100	-4.603%	1	372	+4.119%
2026-05-01	138.0000	141.0000	138.0000	141.0000	+6.423%	2	372	-0.674%
2026-04-30	132.4900	132.4900	132.4900	132.4900	+3.605%	2	372	+5.706%
2026-04-28	127.8800	127.8800	127.8800	127.8800	-0.868%	1	373	+9.517%
2026-04-24	129.0000	129.0000	129.0000	129.0000	-2.421%	1	367	+8.566%
2026-04-23	132.2000	132.2000	132.2000	132.2000	+1.928%	1	366	+5.938%
2026-04-22	129.7000	129.7000	129.7000	129.7000	-1.369%	1	366	+7.980%
2026-04-20	131.5000	131.5000	131.5000	131.5000	+1.662%	4	365	+6.502%
2026-04-17	129.3500	129.3500	129.3500	129.3500	+6.417%	1	365	+8.272%
2026-04-15	121.5500	121.5500	121.5500	121.5500	+2.574%	1	365	+15.220%
2026-04-10	118.5000	118.5000	118.5000	118.5000	+0.424%	1	365	+18.186%
2026-04-09	118.0000	118.0000	118.0000	118.0000	+4.425%	80	365	+18.686%
2026-04-07	109.0000	113.0000	109.0000	113.0000	+1.802%	3	343	+23.938%
2026-04-02	111.0000	111.0000	111.0000	111.0000	+1.975%	1	344	+26.171%
2026-03-31	108.8500	108.8500	108.8500	108.8500	-4.518%	1	344	+28.663%
2026-03-26	114.0000	114.0000	114.0000	114.0000	-3.716%	1	343	+22.851%
2026-03-06	118.4000	118.4000	118.4000	118.4000	-2.551%	1	343	+18.285%
2026-03-02	121.5000	121.5000	121.5000	121.5000	-2.016%	6	342	+15.267%
2026-02-27	124.0000	124.0000	124.0000	124.0000	-6.942%	1	336	+12.944%
2026-02-26	133.2500	133.2500	133.2500	133.2500	-3.825%	1	336	+5.103%
2026-02-11	138.6000	138.6000	138.5500	138.5500	+5.804%	2	336	+1.083%
2026-02-09	133.0000	133.0000	130.9500	130.9500	-4.395%	16	335	+6.949%
2026-02-06	137.1000	137.1000	136.9700	136.9700	+2.869%	2	333	+2.249%
2026-02-04	133.1500	133.1500	133.1500	133.1500	+3.297%	1	334	+5.182%
2026-02-03	128.9000	128.9000	128.9000	128.9000	+0.924%	8	335	+8.650%
2026-02-02	123.3500	127.7200	123.3500	127.7200	+11.371%	13	327	+9.654%
2026-01-30	114.9400	114.9400	114.6800	114.6800	-0.942%	150	329	+22.122%
2026-01-29	115.7800	115.7800	115.7700	115.7700	-0.498%	11	195	+20.973%
2026-01-28	116.3500	116.3500	116.3500	116.3500	-3.962%	10	190	+20.370%
2026-01-27	120.3500	121.6000	120.3500	121.1500	+4.701%	10	190	+15.600%
2026-01-26	115.7100	115.7100	115.7100	115.7100	+6.803%	1	180	+21.035%
2026-01-23	108.3400	108.3400	108.3400	108.3400	-1.330%	2	179	+29.269%
2026-01-22	109.8000	109.8000	109.8000	109.8000	+1.170%	1	181	+27.550%
2026-01-21	108.5300	108.5300	108.5300	108.5300	-2.462%	2	180	+29.043%
2026-01-20	111.2700	111.2700	111.2700	111.2700	-7.275%	1	182	+25.865%
2026-01-13	120.0000	120.0000	120.0000	120.0000	-0.448%	1	181	+16.708%
2026-01-12	118.3200	120.6500	118.3200	120.5400	+1.722%	25	182	+16.185%
2026-01-09	118.5000	118.5000	118.5000	118.5000	-4.072%	1	183	+18.186%
2026-01-06	123.5400	123.5400	123.5300	123.5300	-4.499%	11	183	+13.373%
2026-01-05	129.3500	129.3500	129.3500	129.3500	-4.384%	11	172	+8.272%
2026-01-02	134.8900	135.2800	134.8900	135.2800	+2.021%	16	172	+3.526%
2025-12-30	132.6000	132.6000	132.6000	132.6000	+1.804%	1	165	+5.618%
2025-12-19	131.8900	131.8900	130.2500	130.2500	-1.698%	8	166	+7.524%
2025-12-16	132.5000	132.5000	132.5000	132.5000	-4.159%	5	163	+5.698%
2025-12-09	138.2500	138.2500	138.2500	138.2500	-1.363%	2	158	+1.302%
2025-12-05	140.1600	140.1600	140.1600	140.1600	-0.313%	20	156	-0.078%
2025-12-04	140.8500	140.8500	140.6000	140.6000	+6.475%	2	143	-0.391%
2025-11-21	131.8500	132.0500	131.5500	132.0500	-2.726%	26	142	+6.058%
2025-11-14	135.7500	135.7500	135.7500	135.7500	+5.560%	6	155	+3.168%
2025-11-03	128.6000	128.6000	128.6000	128.6000	-2.094%	6	166	+8.904%
2025-10-31	131.3500	131.3500	131.3500	131.3500	-1.025%	1	166	+6.624%
2025-10-30	132.7100	132.7100	132.7100	132.7100	+2.368%	5	167	+5.531%
2025-10-28	129.5000	129.6400	129.5000	129.6400	+3.431%	7	167	+8.030%
2025-10-21	125.3400	125.3400	125.3400	125.3400	+14.780%	28	169	+11.736%
2025-10-16	109.2000	109.2000	109.2000	109.2000	-8.181%	1	197	+28.251%
2025-10-08	118.9300	118.9300	118.9300	118.9300	-0.635%	6	196	+17.758%
2025-10-03	119.6900	119.6900	119.6900	119.6900	+1.881%	1	190	+17.011%
2025-09-22	117.3400	117.4800	117.3400	117.4800	+16.663%	28	191	+19.212%
2025-09-18	100.2400	101.0000	100.2400	100.7000	+3.569%	34	169	+39.076%
2025-09-12	97.2300	97.2300	97.2300	97.2300	-2.389%	7	168	+44.040%
2025-09-08	102.2000	102.2000	99.3000	99.6100	-3.805%	9	168	+40.598%
2025-09-05	103.2300	103.5500	103.2300	103.5500	+3.457%	2	164	+35.249%
2025-09-03	100.1300	100.1300	99.0600	100.0900	+5.314%	8	164	+39.924%
2025-08-29	95.0400	95.0400	95.0400	95.0400	-1.062%	1	165	+47.359%
2025-08-28	96.0600	96.0600	96.0600	96.0600	+5.156%	1	165	+45.794%
2025-08-22	91.3500	91.3500	91.3500	91.3500	-3.842%	8	165	+53.311%
2025-08-14	95.0000	95.0000	95.0000	95.0000	-0.990%	1	173	+47.421%
2025-08-13	95.0000	95.9500	94.8500	95.9500	+3.607%	23	174	+45.961%
2025-08-08	86.8500	93.2000	86.8500	92.6100	+8.953%	4	183	+51.226%
2025-08-07	83.3600	85.0000	82.9500	85.0000	+6.959%	7	187	+64.765%
2025-08-06	76.7200	79.4700	76.7200	79.4700	+11.772%	2	191	+76.230%
2025-08-05	70.0000	71.1000	70.0000	71.1000	+2.671%	9	191	+96.976%
2025-08-01	69.0000	69.2500	69.0000	69.2500	-7.667%	2	198	+102.238%
2025-07-31	75.0000	75.0000	75.0000	75.0000	+1.695%	1	198	+86.733%
2025-07-30	73.7500	73.7500	73.7500	73.7500	-5.424%	1	198	+89.898%
2025-07-29	77.9800	77.9800	77.9800	77.9800	-2.268%	1	199	+79.597%
2025-07-24	79.7900	79.7900	79.7900	79.7900	-0.200%	1	199	+75.523%
2025-07-22	78.9400	79.9500	78.9400	79.9500	+0.655%	9	198	+75.172%
2025-07-21	80.0200	80.0200	79.4300	79.4300	+5.066%	9	198	+76.319%
2025-07-14	75.6000	75.6000	75.6000	75.6000	+4.032%	6	198	+85.251%
2025-06-30	70.3500	72.6700	70.3500	72.6700	+5.319%	9	204	+92.721%
2025-06-26	69.2300	69.2300	69.0000	69.0000	+1.396%	3	195	+102.971%
2025-06-16	69.1000	69.1000	68.0500	68.0500	-1.377%	7	195	+105.805%
2025-06-12	69.1500	69.1500	69.0000	69.0000	-1.146%	2	200	+102.971%
2025-06-11	69.8000	69.8000	69.8000	69.8000	-6.246%	5	200	+100.645%
2025-06-05	74.4500	74.4500	74.4500	74.4500	+3.547%	1	200	+88.113%
2025-05-29	71.9000	71.9000	71.9000	71.9000	-0.139%	2	199	+94.784%
2025-05-28	72.0000	72.0000	72.0000	72.0000	+5.836%	6	197	+94.514%
2025-05-23	67.6500	68.0300	67.6500	68.0300	-7.012%	22	181	+105.865%
2025-05-22	73.2200	73.2200	73.1600	73.1600	-5.098%	2	181	+91.430%
2025-05-20	77.0900	77.0900	77.0900	77.0900	-4.592%	1	180	+81.671%
2025-05-16	79.8000	80.8000	79.8000	80.8000	+1.317%	44	181	+73.329%
2025-05-15	81.1200	81.1200	79.7500	79.7500	+0.949%	25	181	+75.611%
2025-05-12	79.0000	79.0000	79.0000	79.0000	+10.490%	2	167	+77.278%
2025-05-09	71.5000	71.5000	71.5000	71.5000	+0.704%	4	169	+95.874%
2025-05-08	71.0000	71.0000	71.0000	71.0000	-10.972%	4	169	+97.254%
2025-04-30	79.7500	79.7500	79.7500	79.7500	+1.463%	1	165	+75.611%
2025-04-25	78.6500	78.6500	78.6000	78.6000	+0.899%	4	165	+78.181%
2025-04-24	78.0000	78.0000	77.8500	77.9000	+10.890%	10	165	+79.782%
2025-04-22	69.8500	71.3000	69.8500	70.2500	+7.350%	54	164	+99.359%
2025-04-21	65.4400	65.4400	65.4400	65.4400	-5.692%	12	145	+114.013%
2025-04-16	69.3900	69.3900	69.3900	69.3900	-13.425%	6	157	+101.830%
2025-04-14	80.1500	80.1500	80.1500	80.1500	+12.729%	1	153	+74.735%
2025-04-11	71.1000	71.1000	71.1000	71.1000	+11.355%	10	154	+96.976%
2025-04-10	61.0000	63.8500	61.0000	63.8500	+2.984%	4	154	+119.342%
2025-04-09	56.3000	62.0000	56.3000	62.0000	+24.000%	2	155	+125.887%
2025-04-08	52.9000	52.9000	50.0000	50.0000	-13.495%	33	154	+180.100%
2025-04-07	55.0000	65.0000	53.3400	57.8000	-9.730%	36	150	+142.301%
2025-04-04	67.5000	67.5000	64.0300	64.0300	-14.684%	98	180	+118.726%
2025-04-03	74.3500	75.3800	74.3500	75.0500	-17.618%	19	161	+86.609%
2025-03-26	90.9000	91.1000	90.9000	91.1000	+2.256%	24	161	+53.732%
2025-03-24	89.1000	89.1000	89.0900	89.0900	+6.123%	6	150	+57.201%
2025-03-21	82.6000	83.9500	82.5000	83.9500	-1.525%	12	144	+66.825%
2025-03-20	85.0000	85.2500	84.9900	85.2500	+1.464%	31	141	+64.282%
2025-03-19	84.0200	84.0200	84.0200	84.0200	+2.903%	1	132	+66.687%
2025-03-17	81.6500	81.6500	81.6500	81.6500	-1.329%	1	133	+71.525%
2025-03-14	82.7500	82.7500	82.7500	82.7500	+3.438%	6	134	+69.245%
2025-03-13	80.0000	80.0000	80.0000	80.0000	-5.827%	1	131	+75.063%
2025-03-12	84.9500	84.9500	84.9500	84.9500	-6.029%	12	131	+64.862%
2025-03-11	91.0000	91.2500	90.4000	90.4000	-5.558%	3	119	+54.923%
2025-03-10	96.3000	96.3100	93.1500	95.7200	-9.184%	23	119	+46.312%
2025-03-07	104.9300	105.4000	104.9300	105.4000	+1.590%	16	101	+32.875%
2025-03-06	104.0000	104.0000	103.7500	103.7500	+0.973%	2	93	+34.988%
2025-03-05	99.2500	102.7500	99.2500	102.7500	-5.734%	3	93	+36.302%
2025-03-03	109.0000	109.0000	109.0000	109.0000	+3.810%	1	92	+28.486%
2025-02-28	104.0000	105.0000	104.0000	105.0000	0.000%	4	93	+33.381%
2025-02-27	105.0000	105.0000	105.0000	105.0000	-7.570%	1	92	+33.381%
2025-02-25	113.6000	113.6000	113.6000	113.6000	+0.132%	1	92	+23.283%
2025-02-24	113.4500	113.4500	113.4500	113.4500	+1.331%	1	92	+23.446%
2025-02-20	112.7900	112.7900	111.9600	111.9600	+9.711%	3	91	+25.089%
2025-02-12	102.0500	102.0500	102.0500	102.0500	+0.711%	1	89	+37.237%
2025-02-11	100.7600	101.3300	100.7600	101.3300	+4.669%	17	88	+38.212%
2025-02-05	96.8100	96.8100	96.8100	96.8100	-3.431%	1	72	+44.665%
2025-02-04	98.8000	100.2500	98.8000	100.2500	+3.768%	6	71	+39.701%
2025-02-03	95.0500	97.0400	94.8800	96.6100	-5.098%	64	65	+44.964%
2025-01-31	107.7000	107.7000	101.8000	101.8000	-2.350%	12	62	+37.574%
2025-01-29	104.5900	105.1000	104.2500	104.2500	+7.099%	3	56	+34.341%
2025-01-27	98.0000	98.9400	97.3400	97.3400	0.000%	55	54	+43.877%