Dark

AAPL20270617C160
AAPL Jun 17 2027 160.00 Call (AAPL270617C00160000)
option OPRA

EOD

Jun 25, 2026

125.00-14.395%(-21.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	125.0000	125.0500	125.0000	125.0000	-14.395%	3	321	0.000%
2026-06-23	146.3000	146.3000	146.0200	146.0200	-1.484%	4	321	-14.395%
2026-06-22	149.5300	149.5400	147.6400	148.2200	+3.462%	9	322	-15.666%
2026-06-15	143.2600	143.2600	143.2600	143.2600	+3.362%	1	322	-12.746%
2026-06-12	138.6000	138.6000	138.6000	138.6000	-0.302%	1	321	-9.812%
2026-06-09	139.0200	139.0200	139.0200	139.0200	-7.320%	3	322	-10.085%
2026-06-08	150.0000	150.0000	150.0000	150.0000	-5.123%	2	322	-16.667%
2026-06-05	157.9500	158.1000	157.9500	158.1000	-0.126%	20	322	-20.936%
2026-05-26	158.3000	158.3000	158.3000	158.3000	+11.018%	4	322	-21.036%
2026-05-12	142.5900	142.5900	142.5900	142.5900	+1.850%	1	322	-12.336%
2026-05-11	140.0000	140.0000	140.0000	140.0000	-0.434%	5	323	-10.714%
2026-05-08	140.6100	140.6100	140.6100	140.6100	+2.113%	1	323	-11.102%
2026-05-07	137.7000	137.7000	137.7000	137.7000	+2.876%	1	323	-9.223%
2026-05-06	131.6000	133.8500	131.6000	133.8500	+7.209%	6	322	-6.612%
2026-05-04	125.0000	125.0000	124.8500	124.8500	-5.986%	2	326	+0.120%
2026-05-01	132.8200	132.8200	132.8000	132.8000	+11.597%	2	326	-5.873%
2026-04-29	117.8300	119.0000	117.8300	119.0000	-3.110%	3	326	+5.042%
2026-04-23	122.8200	122.8200	122.8200	122.8200	+4.974%	2	328	+1.775%
2026-04-21	117.0000	117.0000	117.0000	117.0000	+10.138%	3	329	+6.838%
2026-04-01	106.2300	106.2300	106.2300	106.2300	+7.466%	1	329	+17.669%
2026-03-30	98.8500	98.8500	98.8500	98.8500	-5.857%	1	329	+26.454%
2026-03-26	105.0000	105.0000	105.0000	105.0000	-0.294%	1	329	+19.048%
2026-03-24	104.4000	105.3100	104.4000	105.3100	+4.371%	4	329	+18.697%
2026-03-20	100.9000	100.9000	100.9000	100.9000	-0.168%	1	329	+23.885%
2026-03-19	101.0700	101.0700	101.0700	101.0700	-1.826%	1	329	+23.677%
2026-03-18	102.9500	102.9500	102.9500	102.9500	-4.233%	1	329	+21.418%
2026-03-12	107.0000	107.5000	107.0000	107.5000	-4.121%	2	328	+16.279%
2026-03-10	112.1200	112.1200	112.1200	112.1200	-4.007%	4	327	+11.488%
2026-02-27	116.8000	116.8000	116.8000	116.8000	+0.258%	1	323	+7.021%
2026-02-12	116.5000	116.5000	116.5000	116.5000	-8.699%	10	322	+7.296%
2026-02-06	127.6000	127.6000	127.6000	127.6000	+11.490%	1	322	-2.038%
2026-02-02	114.4500	114.4500	114.4500	114.4500	+6.169%	3	322	+9.218%
2026-01-30	104.7000	107.8000	104.7000	107.8000	-0.185%	11	319	+15.955%
2026-01-28	108.0000	108.0000	108.0000	108.0000	+9.091%	1	308	+15.741%
2026-01-23	99.0000	99.0000	99.0000	99.0000	+1.382%	5	307	+26.263%
2026-01-20	97.6500	97.6500	97.6500	97.6500	-12.539%	1	302	+28.008%
2026-01-13	111.6500	111.6500	111.6500	111.6500	-1.889%	66	302	+11.957%
2026-01-06	113.8000	113.8000	113.8000	113.8000	-7.705%	1	270	+9.842%
2025-12-30	123.3000	123.3000	123.3000	123.3000	-0.948%	1	271	+1.379%
2025-12-29	124.4800	124.4800	124.4800	124.4800	+2.116%	6	271	+0.418%
2025-12-19	122.4000	122.4000	121.9000	121.9000	-8.792%	8	271	+2.543%
2025-12-01	128.5000	133.6500	128.5000	133.6500	+2.375%	10	265	-6.472%
2025-11-26	131.4500	131.4500	130.5500	130.5500	-0.115%	2	266	-4.251%
2025-11-25	130.7000	130.7000	130.7000	130.7000	+2.631%	1	266	-4.361%
2025-11-24	127.3000	127.4500	127.3000	127.3500	+3.201%	7	266	-1.845%
2025-11-21	122.9400	125.1000	122.9400	123.4000	+0.032%	196	265	+1.297%
2025-11-04	123.3600	123.3600	123.3600	123.3600	+4.251%	1	202	+1.329%
2025-10-27	118.3300	118.3300	118.3300	118.3300	+1.371%	1	204	+5.637%
2025-10-21	116.3000	116.7300	116.3000	116.7300	+11.108%	2	204	+7.085%
2025-10-15	103.5000	105.0600	103.5000	105.0600	+3.091%	9	205	+18.980%
2025-10-14	101.6600	101.9100	101.6600	101.9100	-1.058%	2	203	+22.657%
2025-10-10	103.0000	103.0000	103.0000	103.0000	-7.432%	1	203	+21.359%
2025-10-08	111.3500	111.6300	111.2700	111.2700	+3.133%	3	204	+12.339%
2025-09-25	107.8000	107.9900	107.6900	107.8900	-1.200%	10	205	+15.859%
2025-09-23	109.1000	109.2000	109.1000	109.2000	+5.152%	2	205	+14.469%
2025-09-22	103.8500	103.8500	103.8500	103.8500	+12.575%	3	205	+20.366%
2025-09-18	91.8600	92.7100	91.8600	92.2500	-2.895%	29	205	+35.501%
2025-09-16	95.0000	95.0000	95.0000	95.0000	+6.934%	5	222	+31.579%
2025-09-12	88.5500	88.8400	88.5500	88.8400	+6.014%	2	222	+40.702%
2025-09-11	83.3300	83.9600	83.3300	83.8000	+1.946%	16	221	+49.165%
2025-09-10	82.4800	82.4800	82.2000	82.2000	-8.667%	5	226	+52.068%
2025-09-09	90.0000	90.0000	90.0000	90.0000	-1.682%	5	226	+38.889%
2025-09-08	94.1000	94.1000	91.0200	91.5400	-0.500%	19	221	+36.552%
2025-09-04	92.0000	92.0000	92.0000	92.0000	+1.199%	19	227	+35.870%
2025-09-03	90.4700	90.9100	90.4700	90.9100	+3.897%	4	227	+37.499%
2025-08-29	87.7600	87.7600	87.5000	87.5000	+8.025%	2	227	+42.857%
2025-08-21	81.0000	81.0000	81.0000	81.0000	-5.649%	1	227	+54.321%
2025-08-20	85.8500	85.8500	85.8500	85.8500	-1.322%	1	228	+45.603%
2025-08-18	87.0000	87.0000	87.0000	87.0000	-0.480%	1	228	+43.678%
2025-08-15	87.0000	87.4200	87.0000	87.4200	-1.164%	2	229	+42.988%
2025-08-13	88.4500	88.4500	88.4500	88.4500	+3.571%	1	229	+41.323%
2025-08-12	85.4000	85.4000	85.4000	85.4000	-0.257%	1	229	+46.370%
2025-08-08	76.8100	85.6200	76.8100	85.6200	+12.658%	4	230	+45.994%
2025-08-07	76.0000	76.0000	76.0000	76.0000	+5.556%	1	231	+64.474%
2025-08-06	72.0000	72.0000	72.0000	72.0000	+16.129%	1	231	+73.611%
2025-08-05	62.0000	62.0000	62.0000	62.0000	-0.958%	2	230	+101.613%
2025-08-01	65.0000	65.0000	62.6000	62.6000	-7.479%	2	230	+99.681%
2025-07-31	67.6600	67.6600	67.6600	67.6600	-5.871%	2	229	+84.747%
2025-07-28	71.8800	71.8800	71.8800	71.8800	-1.169%	1	227	+73.901%
2025-07-24	72.6500	72.7300	72.6500	72.7300	+2.120%	2	227	+71.869%
2025-07-22	71.2200	71.2200	71.2200	71.2200	+1.670%	1	227	+75.512%
2025-07-15	70.0500	70.0500	70.0500	70.0500	+0.937%	1	226	+78.444%
2025-07-14	69.4000	69.4000	69.4000	69.4000	-1.013%	1	227	+80.115%
2025-07-10	70.1100	70.1100	70.1100	70.1100	-1.434%	1	227	+78.291%
2025-07-02	72.3100	72.3100	71.1300	71.1300	+4.449%	3	228	+75.735%
2025-07-01	67.6000	68.1000	67.6000	68.1000	+7.736%	2	229	+83.554%
2025-06-27	63.2100	63.2100	63.2100	63.2100	+2.447%	1	230	+97.754%
2025-06-20	61.7000	61.7000	61.7000	61.7000	+3.177%	2	231	+102.593%
2025-06-18	59.8000	59.8000	59.8000	59.8000	-1.645%	1	232	+109.030%
2025-06-17	60.8000	60.8000	60.8000	60.8000	-1.570%	1	232	+105.592%
2025-06-16	61.8700	61.8800	61.7700	61.7700	+0.032%	6	231	+102.364%
2025-06-13	60.8400	61.9500	60.8400	61.7500	-0.403%	36	231	+102.429%
2025-06-12	62.0000	62.0000	62.0000	62.0000	-1.976%	1	221	+101.613%
2025-06-11	64.6300	64.6300	63.2500	63.2500	-6.018%	2	222	+97.628%
2025-06-10	67.3000	67.3000	67.3000	67.3000	+2.717%	2	222	+85.736%
2025-06-09	65.5200	65.5200	65.5200	65.5200	+2.616%	1	222	+90.781%
2025-05-27	63.6000	63.8500	63.6000	63.8500	+4.347%	11	222	+95.771%
2025-05-23	61.4800	61.4800	61.1900	61.1900	-7.582%	22	222	+104.282%
2025-05-22	65.7700	66.2200	65.7700	66.2100	-8.827%	3	222	+88.793%
2025-05-15	74.1000	74.1000	72.6200	72.6200	-3.083%	11	221	+72.129%
2025-05-14	74.3700	74.9300	74.3700	74.9300	+2.015%	2	223	+66.822%
2025-05-13	73.0000	73.4500	73.0000	73.4500	+0.727%	3	222	+70.184%
2025-05-12	73.3000	73.3000	71.0000	72.9200	+14.744%	13	223	+71.421%
2025-05-09	63.5500	63.5500	63.5500	63.5500	+0.079%	2	223	+96.696%
2025-05-08	61.5000	63.5000	61.5000	63.5000	+3.387%	2	222	+96.850%
2025-05-07	60.1000	61.4200	60.1000	61.4200	-5.289%	2	221	+103.517%
2025-05-05	64.8500	64.8500	64.8500	64.8500	-4.393%	1	221	+92.753%
2025-05-02	67.8300	67.8300	67.8300	67.8300	-7.651%	2	221	+84.284%
2025-04-30	73.5000	73.5000	73.4500	73.4500	+0.342%	10	221	+70.184%
2025-04-29	73.4000	73.4000	73.2000	73.2000	+1.357%	2	216	+70.765%
2025-04-28	72.2200	72.2200	72.2200	72.2200	+1.219%	1	216	+73.082%
2025-04-25	71.4500	71.4500	71.3500	71.3500	+0.706%	6	217	+75.193%
2025-04-24	70.8000	71.0500	70.8000	70.8500	+14.830%	67	217	+76.429%
2025-04-16	62.1000	62.1000	61.7000	61.7000	-8.997%	2	172	+102.593%
2025-04-15	67.8900	67.8900	67.4300	67.8000	-3.240%	7	172	+84.366%
2025-04-14	70.0000	70.0700	70.0000	70.0700	+17.076%	3	169	+78.393%
2025-04-10	55.0000	59.8500	55.0000	59.8500	+6.324%	10	167	+108.855%
2025-04-09	50.2600	56.2900	50.2600	56.2900	+2.963%	4	157	+122.064%
2025-04-07	47.4200	54.6700	47.4200	54.6700	-2.722%	5	156	+128.645%
2025-04-04	61.6200	61.6200	56.2000	56.2000	-17.450%	10	156	+122.420%
2025-04-03	68.0800	68.0800	68.0800	68.0800	-17.077%	1	153	+83.608%
2025-03-27	82.0500	82.1000	82.0500	82.1000	-1.677%	2	153	+52.253%
2025-03-26	83.4000	83.5000	83.4000	83.5000	-0.489%	2	152	+49.701%
2025-03-25	83.9100	83.9100	83.9100	83.9100	+4.888%	6	151	+48.969%
2025-03-24	80.8000	80.9000	80.0000	80.0000	+3.493%	12	157	+56.250%
2025-03-21	75.1000	77.3000	75.0000	77.3000	+0.194%	342	151	+61.708%
2025-03-20	77.7500	77.8000	77.1000	77.1500	+2.457%	64	77	+62.022%
2025-03-18	75.4000	75.4000	75.3000	75.3000	-1.697%	3	81	+66.003%
2025-03-17	76.8000	76.8000	76.6000	76.6000	+4.559%	2	81	+63.185%
2025-03-14	75.2500	75.2500	73.2600	73.2600	-2.320%	8	83	+70.625%
2025-03-13	75.0000	75.0000	75.0000	75.0000	-3.574%	1	84	+66.667%
2025-03-12	79.2800	79.2800	77.7800	77.7800	-3.463%	9	84	+60.710%
2025-03-11	84.9500	85.2500	80.4400	80.5700	-7.124%	23	76	+55.145%
2025-03-10	85.5200	86.7500	85.5200	86.7500	-10.733%	18	71	+44.092%
2025-03-07	97.1800	97.1800	97.1800	97.1800	+6.791%	8	70	+28.627%
2025-03-05	91.0000	91.0000	91.0000	91.0000	-5.680%	40	64	+37.363%
2025-03-04	96.4800	96.4800	96.4800	96.4800	-3.385%	3	64	+29.561%
2025-03-03	99.8600	99.8600	99.8600	99.8600	-0.962%	2	64	+25.175%
2025-02-27	100.4700	100.8300	100.4700	100.8300	+1.982%	3	64	+23.971%
2025-02-26	98.8700	98.8700	98.8700	98.8700	-5.703%	1	64	+26.429%
2025-02-21	106.8400	106.8400	104.8500	104.8500	+0.973%	14	63	+19.218%
2025-02-20	103.8400	103.8400	103.8400	103.8400	-0.374%	1	58	+20.378%
2025-02-19	104.2400	104.2400	104.2300	104.2300	+9.244%	6	57	+19.927%
2025-02-12	95.4100	95.4100	95.4100	95.4100	+0.612%	6	51	+31.014%
2025-02-11	93.9000	94.8300	93.9000	94.8300	+7.153%	41	45	+31.815%
2025-02-07	88.5000	88.5000	88.5000	88.5000	-3.794%	4	5	+41.243%
2025-02-06	91.9900	91.9900	91.9900	91.9900	-2.242%	1	4	+35.884%
2025-01-31	96.0200	96.0200	94.1000	94.1000	0.000%	6	3	+32.837%