Dark

AAPL20270617C165
AAPL Jun 17 2027 165.00 Call (AAPL270617C00165000)
option OPRA

EOD

Jun 30, 2026

132.26+9.532%(+11.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	132.2600	132.2600	132.2600	132.2600	+9.532%	6	198	0.000%
2026-06-25	123.0800	123.0800	120.7500	120.7500	-16.442%	3	195	+9.532%
2026-06-22	144.6000	144.6000	144.5100	144.5100	-4.088%	4	194	-8.477%
2026-06-05	156.8200	156.8200	150.6700	150.6700	-1.329%	8	196	-12.219%
2026-05-27	152.7500	152.9500	152.6500	152.7000	-0.947%	12	196	-13.386%
2026-05-26	154.1600	154.1600	154.1600	154.1600	+12.394%	1	200	-14.206%
2026-05-08	137.1600	137.1600	137.1600	137.1600	+13.355%	2	200	-3.572%
2026-05-04	121.0000	121.0000	121.0000	121.0000	+2.804%	1	201	+9.306%
2026-04-22	117.7000	117.7000	117.7000	117.7000	+20.718%	1	202	+12.370%
2026-04-07	97.5000	97.5000	97.5000	97.5000	-2.695%	2	202	+35.651%
2026-03-31	100.2500	100.2500	100.2000	100.2000	-1.281%	8	202	+31.996%
2026-03-26	101.5000	101.5000	101.5000	101.5000	+1.805%	1	198	+30.305%
2026-03-25	99.7000	99.7000	99.7000	99.7000	-15.473%	1	198	+32.658%
2026-02-26	117.9500	117.9500	117.9500	117.9500	+4.261%	30	199	+12.132%
2026-02-23	113.1200	113.1300	113.1200	113.1300	+3.741%	11	175	+16.910%
2026-02-20	109.0500	109.0500	109.0500	109.0500	+0.276%	1	164	+21.284%
2026-02-19	108.7500	108.7500	108.7500	108.7500	-2.945%	1	164	+21.618%
2026-02-18	112.0500	112.0500	112.0500	112.0500	+6.108%	1	164	+18.037%
2026-02-13	105.6000	105.6000	105.6000	105.6000	-2.448%	1	164	+25.246%
2026-02-12	108.7900	108.7900	108.2500	108.2500	-9.049%	4	164	+22.180%
2026-02-09	119.0200	119.0200	119.0200	119.0200	-3.744%	1	162	+11.124%
2026-02-06	123.6500	123.6500	123.6500	123.6500	+6.037%	1	162	+6.963%
2026-02-03	116.6100	116.6100	116.6100	116.6100	+12.287%	1	161	+13.421%
2026-01-30	100.3000	103.8500	100.3000	103.8500	+0.232%	3	161	+27.357%
2026-01-28	103.6100	103.6100	103.6100	103.6100	-4.242%	1	160	+27.652%
2026-01-27	108.2000	108.2000	108.2000	108.2000	+4.794%	7	160	+22.237%
2026-01-26	102.5500	103.2500	102.5500	103.2500	+6.061%	3	154	+28.097%
2026-01-22	97.3500	97.3500	97.3500	97.3500	+5.586%	1	154	+35.860%
2026-01-20	92.2000	92.2000	92.2000	92.2000	-14.495%	1	153	+43.449%
2026-01-15	107.8300	107.8300	107.8300	107.8300	+1.154%	1	152	+22.656%
2026-01-13	106.6000	106.6000	106.6000	106.6000	-9.661%	8	153	+24.071%
2025-12-23	118.0000	118.0000	118.0000	118.0000	-0.085%	5	153	+12.085%
2025-12-19	118.1000	118.1000	118.1000	118.1000	-3.945%	1	158	+11.990%
2025-12-11	122.5500	122.9500	122.5500	122.9500	-7.173%	12	157	+7.572%
2025-12-02	131.3500	132.4500	131.3500	132.4500	+3.074%	12	156	-0.143%
2025-12-01	125.4300	128.5000	125.4300	128.5000	+3.379%	9	162	+2.926%
2025-11-24	123.2000	124.3000	122.9000	124.3000	+3.111%	24	163	+6.404%
2025-11-21	120.5500	120.5500	120.5500	120.5500	-0.083%	6	167	+9.714%
2025-11-13	120.6500	120.6500	120.6500	120.6500	-0.659%	1	169	+9.623%
2025-11-11	121.4500	121.4500	121.4500	121.4500	+1.208%	1	170	+8.901%
2025-11-06	116.7200	120.0000	116.7200	120.0000	+6.838%	2	170	+10.217%
2025-10-24	112.3200	112.3200	112.3200	112.3200	+14.706%	2	169	+17.753%
2025-10-14	97.4700	97.9200	97.4700	97.9200	-1.181%	4	171	+35.069%
2025-10-13	98.8800	99.0900	98.8800	99.0900	+1.392%	2	171	+33.475%
2025-10-10	97.6800	97.7300	97.6800	97.7300	-9.071%	2	171	+35.332%
2025-10-08	107.2300	107.4800	107.2300	107.4800	+4.350%	2	171	+23.055%
2025-09-25	103.0000	103.0000	103.0000	103.0000	+1.278%	1	170	+28.408%
2025-09-24	101.7000	101.7000	101.7000	101.7000	-1.520%	1	171	+30.049%
2025-09-22	101.8000	103.2700	101.8000	103.2700	+16.518%	3	171	+28.072%
2025-09-18	88.2700	88.6900	88.0100	88.6300	-0.917%	26	173	+49.227%
2025-09-16	89.1400	89.4500	89.1400	89.4500	+4.012%	3	181	+47.859%
2025-09-15	87.4000	87.4000	86.0000	86.0000	+1.331%	3	180	+53.791%
2025-09-12	84.7600	85.0600	84.7500	84.8700	+6.247%	10	179	+55.838%
2025-09-11	79.4000	79.9800	79.4000	79.8800	+1.383%	14	178	+65.573%
2025-09-10	79.5500	79.5500	78.6000	78.7900	-7.153%	6	178	+67.864%
2025-09-09	84.8600	84.8600	84.8600	84.8600	-2.951%	2	178	+55.857%
2025-09-08	89.9000	89.9500	87.0000	87.4400	-0.137%	17	178	+51.258%
2025-09-04	87.3700	87.5600	87.3700	87.5600	+0.069%	2	183	+51.051%
2025-09-03	86.5400	87.5400	86.5400	87.5000	+10.410%	7	183	+51.154%
2025-09-02	79.2500	79.2500	79.2500	79.2500	-5.373%	1	184	+66.890%
2025-08-29	83.8500	83.8500	83.7500	83.7500	+8.204%	4	186	+57.922%
2025-08-21	77.4000	77.4000	77.4000	77.4000	-7.049%	1	186	+70.879%
2025-08-15	83.2700	83.2700	83.2700	83.2700	-0.395%	2	185	+58.833%
2025-08-14	83.6000	83.6000	83.6000	83.6000	-0.595%	1	185	+58.206%
2025-08-13	84.3500	84.3500	84.1000	84.1000	+6.523%	2	184	+57.265%
2025-08-11	78.9500	78.9500	78.9500	78.9500	+9.501%	1	184	+67.524%
2025-08-07	71.6000	72.1000	71.6000	72.1000	+23.143%	3	185	+83.440%
2025-08-05	58.4000	58.5500	58.4000	58.5500	-1.181%	2	185	+125.892%
2025-08-04	60.8000	60.8000	59.2500	59.2500	+1.717%	8	184	+123.224%
2025-08-01	58.6000	58.6000	58.2500	58.2500	-14.464%	4	184	+127.056%
2025-07-21	68.1000	68.1000	68.1000	68.1000	+3.954%	2	181	+94.214%
2025-07-16	65.5100	65.5100	65.5100	65.5100	-2.151%	2	179	+101.893%
2025-07-10	66.9500	66.9500	66.9500	66.9500	+2.058%	1	178	+97.550%
2025-07-07	65.6000	65.6000	65.6000	65.6000	-2.308%	28	179	+101.616%
2025-07-02	67.1500	67.1500	67.1500	67.1500	+14.747%	1	179	+96.962%
2025-06-30	58.5200	58.5200	58.5200	58.5200	-2.239%	1	181	+126.008%
2025-06-26	58.6500	59.8600	58.6200	59.8600	-0.100%	9	180	+120.949%
2025-06-23	59.9200	59.9200	59.9200	59.9200	+2.480%	1	184	+120.728%
2025-06-20	58.4500	58.4700	58.4500	58.4700	+2.579%	8	183	+126.201%
2025-06-18	56.4800	57.0000	56.4800	57.0000	+0.088%	3	179	+132.035%
2025-06-17	58.3400	58.3400	56.9500	56.9500	-2.816%	3	179	+132.239%
2025-06-16	59.0500	59.0500	58.5000	58.6000	-5.803%	6	178	+125.700%
2025-06-10	62.2100	62.2100	62.2100	62.2100	-4.145%	1	178	+112.602%
2025-06-09	64.9000	64.9000	64.9000	64.9000	+0.527%	1	178	+103.790%
2025-06-06	64.5600	64.5600	64.5600	64.5600	+5.061%	4	178	+104.864%
2025-06-05	61.4500	61.4500	61.4500	61.4500	-2.150%	2	178	+115.232%
2025-06-04	62.8000	62.8000	62.8000	62.8000	+7.314%	1	176	+110.605%
2025-05-23	58.0400	58.5200	58.0400	58.5200	-7.376%	6	176	+126.008%
2025-05-21	63.1800	63.1800	63.1800	63.1800	-5.561%	1	176	+109.338%
2025-05-20	66.9000	66.9000	66.9000	66.9000	-5.602%	3	175	+97.698%
2025-05-15	70.8700	70.8700	70.8700	70.8700	+3.763%	1	178	+86.623%
2025-05-12	68.8000	68.8000	68.3000	68.3000	+16.255%	2	178	+93.646%
2025-05-07	60.5000	60.5000	58.7500	58.7500	-2.490%	15	177	+125.123%
2025-05-05	60.2500	60.2500	60.2500	60.2500	-6.109%	3	163	+119.519%
2025-05-02	64.5500	64.5500	64.1700	64.1700	-9.658%	26	164	+106.109%
2025-05-01	71.0000	71.0300	71.0000	71.0300	+2.349%	8	162	+86.203%
2025-04-30	67.7000	69.5500	67.5000	69.4000	-1.280%	23	156	+90.576%
2025-04-29	69.6000	70.3000	68.2000	70.3000	+5.240%	10	144	+88.137%
2025-04-28	66.8000	66.8000	66.8000	66.8000	-1.620%	1	137	+97.994%
2025-04-25	68.3000	68.3000	67.9000	67.9000	+0.444%	14	138	+94.786%
2025-04-24	67.2000	67.6000	67.0000	67.6000	+19.879%	20	135	+95.651%
2025-04-21	55.2300	56.3900	55.2300	56.3900	-1.930%	8	122	+134.545%
2025-04-16	58.0500	58.0500	57.5000	57.5000	-11.265%	2	114	+130.017%
2025-04-14	64.8500	64.8500	64.8000	64.8000	+17.668%	2	114	+104.105%
2025-04-10	55.0500	55.2500	55.0500	55.0700	+18.405%	14	114	+140.167%
2025-04-09	45.0600	46.5100	45.0600	46.5100	+3.402%	49	114	+184.369%
2025-04-08	51.0000	51.0000	44.9800	44.9800	-20.544%	3	133	+194.042%
2025-04-04	56.6100	56.6100	56.6100	56.6100	-27.077%	2	132	+133.634%
2025-03-28	77.6300	77.6300	77.6300	77.6300	-2.719%	4	133	+70.372%
2025-03-26	79.8000	79.9000	79.7000	79.8000	-0.412%	8	133	+65.739%
2025-03-25	79.9000	80.1300	79.9000	80.1300	+11.757%	2	129	+65.057%
2025-03-21	71.7000	72.0500	71.6500	71.7000	+0.168%	36	129	+84.463%
2025-03-20	71.5000	71.5800	71.5000	71.5800	-3.427%	5	120	+84.772%
2025-03-19	73.3600	74.2100	73.3600	74.1200	+3.159%	101	115	+78.440%
2025-03-18	72.8000	72.8500	71.8500	71.8500	-1.575%	19	216	+84.078%
2025-03-17	71.7700	73.0000	70.5400	73.0000	+1.572%	51	201	+81.178%
2025-03-14	72.0500	72.0500	69.7200	71.8700	-1.548%	40	251	+84.027%
2025-03-13	73.0000	73.0000	73.0000	73.0000	-1.948%	1	266	+81.178%
2025-03-12	74.4500	74.4500	74.4500	74.4500	-3.437%	1	266	+77.649%
2025-03-11	77.1000	77.1000	77.1000	77.1000	-9.069%	15	266	+71.543%
2025-03-10	86.9000	86.9000	83.8900	84.7900	-9.528%	67	266	+55.985%
2025-03-03	96.2600	96.2600	93.7200	93.7200	-7.937%	2	221	+41.122%
2025-02-25	101.6500	101.8000	101.6500	101.8000	-0.702%	3	220	+29.921%
2025-02-24	102.5200	102.5200	102.5200	102.5200	+1.807%	1	218	+29.009%
2025-02-21	99.7000	100.7000	99.7000	100.7000	+1.830%	4	217	+31.341%
2025-02-14	98.8900	98.8900	98.8900	98.8900	+3.139%	2	217	+33.745%
2025-02-13	96.0500	96.0500	95.8800	95.8800	+5.270%	2	215	+37.943%
2025-02-12	91.0800	91.0800	91.0800	91.0800	+1.765%	1	215	+45.213%
2025-02-11	88.7800	89.6000	88.7800	89.5000	+3.877%	36	214	+47.777%
2025-02-10	86.1600	86.1600	86.1600	86.1600	-2.368%	1	188	+53.505%
2025-02-07	88.2500	88.2500	88.2500	88.2500	+0.364%	26	188	+49.870%
2025-02-06	87.2000	88.3700	87.2000	87.9300	-0.946%	15	188	+50.415%
2025-02-04	88.7700	88.7700	88.7700	88.7700	+6.477%	2	174	+48.992%
2025-02-03	84.7500	84.7600	83.3700	83.3700	-7.367%	11	172	+58.642%
2025-01-31	95.9500	95.9500	90.0000	90.0000	-4.509%	98	163	+46.956%
2025-01-30	94.2500	94.2500	94.2500	94.2500	+9.721%	1	113	+40.329%
2025-01-27	87.5400	87.6500	85.2100	85.9000	0.000%	113	113	+53.970%