Dark

AAPL20270617C170
AAPL Jun 17 2027 170.00 Call (AAPL270617C00170000)
option OPRA

EOD

Jun 26, 2026

116.96-13.523%(-18.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	116.9600	116.9600	116.9600	116.9600	-13.523%	1	271	0.000%
2026-06-15	135.2500	135.2500	135.2500	135.2500	-12.742%	1	271	-13.523%
2026-06-08	150.1200	155.0000	149.8100	155.0000	+4.118%	5	270	-24.542%
2026-06-05	148.8500	148.8700	148.8500	148.8700	-0.475%	2	273	-21.435%
2026-06-04	150.2000	150.2000	149.5800	149.5800	-0.073%	4	273	-21.808%
2026-05-28	148.8400	150.7000	148.8400	149.6900	+12.371%	86	272	-21.865%
2026-05-12	133.2100	133.2100	133.2100	133.2100	+0.068%	2	318	-12.199%
2026-05-08	133.1200	133.1200	133.1200	133.1200	+2.416%	7	320	-12.139%
2026-05-07	129.9900	129.9900	129.9800	129.9800	+6.988%	2	320	-10.017%
2026-05-05	121.4900	121.4900	121.4900	121.4900	+4.167%	1	318	-3.729%
2026-05-04	116.6300	116.6300	116.6300	116.6300	-4.792%	1	319	+0.283%
2026-05-01	123.5000	123.5400	122.5000	122.5000	+9.180%	4	319	-4.522%
2026-04-30	110.0000	112.2000	110.0000	112.2000	+2.747%	4	319	+4.242%
2026-04-29	109.1000	109.2000	109.1000	109.2000	+1.771%	2	319	+7.106%
2026-04-27	107.3000	107.3000	107.3000	107.3000	-5.521%	1	319	+9.003%
2026-04-22	113.5700	113.5700	113.5700	113.5700	+1.511%	1	319	+2.985%
2026-04-17	109.8600	112.4900	109.8600	111.8800	+11.634%	8	318	+4.541%
2026-04-15	100.2200	100.2200	100.2200	100.2200	+0.220%	1	321	+16.703%
2026-04-14	100.0000	100.0000	100.0000	100.0000	+0.634%	2	321	+16.960%
2026-04-13	100.4500	100.4500	99.3700	99.3700	+9.716%	2	321	+17.702%
2026-03-30	90.5700	90.5700	90.5700	90.5700	-8.515%	2	321	+29.138%
2026-03-27	99.0000	99.0000	99.0000	99.0000	+3.448%	1	322	+18.141%
2026-03-23	95.7000	95.7000	95.7000	95.7000	+3.348%	1	322	+22.215%
2026-03-20	92.6000	92.6000	92.6000	92.6000	-2.083%	1	321	+26.307%
2026-03-13	94.5700	94.5700	94.5700	94.5700	-7.093%	1	321	+23.676%
2026-03-05	101.7900	101.7900	101.7900	101.7900	-4.914%	11	332	+14.903%
2026-03-02	107.0500	107.0500	107.0500	107.0500	-5.973%	1	321	+9.257%
2026-02-26	113.4700	113.8500	113.4700	113.8500	-1.129%	10	321	+2.732%
2026-02-25	115.1500	115.1500	115.1500	115.1500	+7.316%	2	319	+1.572%
2026-02-18	107.3000	107.3000	107.3000	107.3000	+4.683%	1	319	+9.003%
2026-02-13	102.5000	102.5000	102.5000	102.5000	-9.969%	2	318	+14.107%
2026-02-09	116.4000	116.4000	113.8500	113.8500	-1.980%	56	318	+2.732%
2026-02-05	116.1500	116.1500	116.1500	116.1500	+4.640%	1	262	+0.697%
2026-02-03	111.0000	111.0000	111.0000	111.0000	-0.135%	1	262	+5.369%
2026-02-02	106.9000	111.1500	105.8000	111.1500	+7.955%	23	262	+5.227%
2026-01-30	96.9000	102.9600	96.9000	102.9600	+4.369%	14	259	+13.598%
2026-01-28	98.6500	98.6500	98.6500	98.6500	-3.906%	2	254	+18.561%
2026-01-27	102.3200	103.7100	102.3200	102.6600	+3.280%	23	254	+13.929%
2026-01-26	99.4000	99.4000	99.4000	99.4000	+11.186%	1	242	+17.666%
2026-01-20	95.0000	95.0000	89.4000	89.4000	-9.797%	2	242	+30.828%
2026-01-16	99.1000	99.1100	99.1000	99.1100	-2.909%	12	239	+18.010%
2026-01-14	102.0800	102.0800	102.0800	102.0800	-0.215%	10	239	+14.577%
2026-01-12	102.3000	102.3000	102.3000	102.3000	+1.740%	2	239	+14.330%
2026-01-09	100.5500	100.5500	100.5500	100.5500	-3.734%	1	239	+16.320%
2026-01-07	104.3500	104.4500	104.3500	104.4500	-0.835%	2	239	+11.977%
2026-01-06	105.5000	105.5000	105.3300	105.3300	-4.834%	4	239	+11.041%
2026-01-05	110.6800	110.6800	110.6800	110.6800	-1.923%	3	239	+5.674%
2026-01-02	112.6800	112.8500	112.6800	112.8500	-0.529%	4	239	+3.642%
2025-12-22	113.5000	113.5000	113.4500	113.4500	-0.351%	3	239	+3.094%
2025-12-19	113.8500	113.8500	113.8500	113.8500	-4.528%	3	239	+2.732%
2025-12-11	119.2500	119.2500	119.2500	119.2500	-4.638%	1	239	-1.920%
2025-12-01	121.3000	125.0500	121.3000	125.0500	+4.165%	12	239	-6.469%
2025-11-28	120.0500	120.0500	120.0500	120.0500	-0.365%	1	233	-2.574%
2025-11-26	120.4900	120.4900	120.4900	120.4900	+3.425%	4	233	-2.930%
2025-11-24	119.2000	119.2000	116.5000	116.5000	+3.298%	27	233	+0.395%
2025-11-21	112.7800	112.7800	112.7800	112.7800	-1.295%	4	235	+3.706%
2025-11-10	114.2600	114.2600	114.2600	114.2600	+2.018%	2	235	+2.363%
2025-11-03	111.8000	112.0000	111.8000	112.0000	-2.693%	7	235	+4.429%
2025-10-31	115.1000	115.1000	115.1000	115.1000	+4.342%	32	235	+1.616%
2025-10-27	110.9500	110.9500	109.9200	110.3100	+8.285%	3	235	+6.028%
2025-10-22	104.4200	104.4200	101.8700	101.8700	-6.111%	2	235	+14.813%
2025-10-20	108.0000	108.5000	108.0000	108.5000	+12.435%	2	233	+7.797%
2025-10-17	96.5000	96.5000	96.5000	96.5000	+1.493%	2	233	+21.202%
2025-10-15	95.0800	95.0800	95.0800	95.0800	+1.343%	1	235	+23.012%
2025-10-14	93.4300	93.8200	93.4300	93.8200	-1.138%	6	234	+24.664%
2025-10-13	94.6600	94.9000	94.6600	94.9000	-7.953%	2	234	+23.246%
2025-10-08	102.9900	103.2900	102.9900	103.1000	+0.419%	7	234	+13.443%
2025-10-02	102.3500	102.6700	102.3500	102.6700	+1.252%	3	234	+13.918%
2025-09-26	101.4000	101.4000	101.4000	101.4000	+1.807%	1	235	+15.345%
2025-09-22	95.9000	99.6000	95.9000	99.6000	+8.379%	9	235	+17.430%
2025-09-19	88.7000	91.9100	88.7000	91.9000	+8.951%	5	235	+27.269%
2025-09-18	84.1100	84.7300	84.1000	84.3500	-1.287%	30	235	+38.660%
2025-09-16	85.1400	86.9000	85.1400	85.4500	+3.450%	8	235	+36.875%
2025-09-15	83.7500	83.7500	82.2900	82.6000	+2.101%	5	233	+41.598%
2025-09-12	79.4500	81.3500	79.4500	80.9000	+5.120%	10	232	+44.574%
2025-09-11	76.3000	76.9600	75.5600	76.9600	+2.627%	17	232	+51.975%
2025-09-10	78.7000	78.7000	74.3500	74.9900	-7.225%	13	234	+55.967%
2025-09-09	82.6600	82.6600	80.8300	80.8300	-3.174%	37	233	+44.699%
2025-09-08	85.8500	85.9500	83.1200	83.4800	-2.477%	10	201	+40.105%
2025-09-04	84.7000	85.6000	83.4000	85.6000	+2.233%	7	208	+36.636%
2025-09-03	84.2800	84.2800	82.6400	83.7300	+9.094%	8	210	+39.687%
2025-09-02	76.7500	76.7500	76.7500	76.7500	-3.762%	1	210	+52.391%
2025-08-28	77.5800	79.7500	77.5800	79.7500	+2.375%	2	210	+46.658%
2025-08-27	77.3000	77.9000	77.1000	77.9000	+2.500%	9	210	+50.141%
2025-08-26	73.2500	76.0000	73.2500	76.0000	-0.550%	13	210	+53.895%
2025-08-25	74.3000	76.5800	74.3000	76.4200	+1.312%	5	221	+53.049%
2025-08-22	75.9500	75.9500	75.2300	75.4300	+0.842%	5	221	+55.058%
2025-08-20	74.7600	75.5500	74.7400	74.8000	-4.835%	16	224	+56.364%
2025-08-18	78.6000	78.6000	78.6000	78.6000	+0.255%	2	234	+48.804%
2025-08-15	78.4000	78.4000	78.4000	78.4000	-1.631%	1	234	+49.184%
2025-08-14	79.7000	79.7000	79.7000	79.7000	-2.064%	1	233	+46.750%
2025-08-13	79.7000	81.3800	79.6500	81.3800	+5.142%	8	233	+43.721%
2025-08-12	77.8600	77.8600	77.4000	77.4000	+2.584%	2	235	+51.111%
2025-08-11	75.4500	75.4500	75.4500	75.4500	-2.267%	1	235	+55.017%
2025-08-08	70.5500	77.7500	70.5500	77.2000	+12.899%	11	235	+51.503%
2025-08-07	66.6000	68.3800	66.6000	68.3800	+5.999%	7	233	+71.044%
2025-08-06	60.3500	64.5100	60.3500	64.5100	+15.817%	24	235	+81.305%
2025-08-05	55.8500	55.8500	55.7000	55.7000	-2.962%	2	227	+109.982%
2025-08-04	57.3000	57.4000	57.3000	57.4000	+2.683%	2	227	+103.763%
2025-08-01	54.9900	55.9000	54.9700	55.9000	-7.984%	11	227	+109.231%
2025-07-31	60.7500	60.7500	60.7500	60.7500	+1.082%	1	227	+92.527%
2025-07-30	60.1000	60.1000	60.1000	60.1000	-3.298%	1	227	+94.609%
2025-07-29	62.0000	62.1500	62.0000	62.1500	-2.510%	3	227	+88.190%
2025-07-28	63.7500	63.7500	63.7500	63.7500	-1.239%	2	227	+83.467%
2025-07-25	64.5500	64.5500	64.5500	64.5500	-1.330%	1	227	+81.193%
2025-07-24	65.3500	65.4200	65.3500	65.4200	+1.758%	2	226	+78.783%
2025-07-23	64.2600	64.6000	63.9900	64.2900	-0.372%	7	224	+81.926%
2025-07-21	66.2000	66.2000	64.5300	64.5300	+5.132%	2	220	+81.249%
2025-07-14	60.5000	61.3800	60.5000	61.3800	-2.401%	5	220	+90.551%
2025-07-11	62.8900	62.8900	62.8900	62.8900	-2.314%	1	220	+85.976%
2025-07-10	64.3800	64.3800	64.3800	64.3800	+2.516%	1	220	+81.671%
2025-07-08	62.8000	62.8000	62.8000	62.8000	+0.159%	1	221	+86.242%
2025-07-07	67.0000	67.0000	62.6200	62.7000	-5.000%	4	220	+86.539%
2025-07-03	64.9000	66.0000	64.9000	66.0000	+2.088%	2	217	+77.212%
2025-07-02	63.6100	65.2000	63.6100	64.6500	+4.629%	3	217	+80.913%
2025-07-01	61.7000	61.7900	61.7000	61.7900	+2.301%	2	218	+89.286%
2025-06-30	60.5600	60.6500	60.1500	60.4000	+5.798%	8	219	+93.642%
2025-06-27	56.7100	57.0900	56.7100	57.0900	+1.946%	11	222	+104.870%
2025-06-26	55.3500	56.0000	55.3500	56.0000	-1.737%	3	221	+108.857%
2025-06-25	57.1700	57.2000	56.9900	56.9900	+0.600%	5	218	+105.229%
2025-06-23	57.2000	57.2000	56.6500	56.6500	+0.372%	11	219	+106.461%
2025-06-20	56.4400	56.4400	56.4400	56.4400	+6.070%	4	218	+107.229%
2025-06-18	53.2100	53.2100	53.2100	53.2100	-0.912%	1	220	+119.808%
2025-06-17	55.0700	55.0700	53.7000	53.7000	-2.981%	13	220	+117.803%
2025-06-16	55.8700	55.8700	55.3500	55.3500	+1.374%	3	220	+111.310%
2025-06-13	56.1500	56.1500	54.6000	54.6000	-2.448%	10	218	+114.212%
2025-06-12	55.9700	55.9700	55.9700	55.9700	-3.914%	2	218	+108.969%
2025-06-11	58.2000	58.2500	58.2000	58.2500	-3.480%	2	218	+100.790%
2025-06-10	60.3500	60.3500	60.3500	60.3500	+2.636%	1	218	+93.803%
2025-06-09	60.4900	60.4900	58.8000	58.8000	-3.130%	3	218	+98.912%
2025-06-06	61.0000	61.0000	60.7000	60.7000	+3.056%	6	216	+92.685%
2025-06-05	59.8000	59.8000	58.1000	58.9000	-0.925%	5	216	+98.574%
2025-06-03	59.4500	59.4500	59.4500	59.4500	+1.433%	1	211	+96.737%
2025-06-02	58.6100	58.6100	58.6100	58.6100	+0.360%	1	211	+99.556%
2025-05-30	55.5000	58.4000	55.5000	58.4000	+2.618%	6	211	+100.274%
2025-05-29	56.9100	56.9100	56.9100	56.9100	+1.444%	1	211	+105.517%
2025-05-27	56.1000	56.1000	56.1000	56.1000	+1.796%	1	211	+108.485%
2025-05-23	55.3500	55.8000	55.1100	55.1100	-6.562%	14	207	+112.230%
2025-05-21	58.9800	58.9800	58.9800	58.9800	-5.299%	2	207	+98.305%
2025-05-20	63.5000	63.5000	61.6900	62.2800	+1.022%	33	207	+87.797%
2025-05-19	61.6500	61.6500	61.6500	61.6500	-7.014%	1	224	+89.716%
2025-05-15	66.3000	66.3000	66.3000	66.3000	-0.971%	3	224	+76.410%
2025-05-14	68.3000	68.3000	66.9500	66.9500	+2.354%	2	224	+74.698%
2025-05-12	65.4100	65.4100	65.4100	65.4100	+15.199%	1	224	+78.811%
2025-05-09	56.7800	56.7800	56.7800	56.7800	+1.014%	2	224	+105.988%
2025-05-06	56.2100	56.2100	56.2100	56.2100	-2.209%	1	223	+108.077%
2025-05-05	60.0000	60.0000	57.2500	57.4800	-6.155%	4	222	+103.479%
2025-05-02	61.4400	61.7300	61.2500	61.2500	-9.460%	14	221	+90.955%
2025-05-01	67.6500	67.6500	67.6500	67.6500	+1.653%	10	223	+72.890%
2025-04-30	66.2000	66.5500	66.0500	66.5500	+0.681%	20	223	+75.748%
2025-04-29	66.2500	66.2500	66.1000	66.1000	+3.768%	2	223	+76.944%
2025-04-28	63.7000	63.7000	63.7000	63.7000	-0.779%	3	223	+83.611%
2025-04-24	61.0000	64.2500	61.0000	64.2000	+2.556%	31	223	+82.181%
2025-04-23	60.7000	62.6000	60.7000	62.6000	+7.284%	3	220	+86.837%
2025-04-22	58.2000	58.3500	58.2000	58.3500	+12.645%	2	220	+100.446%
2025-04-21	51.8000	51.8000	51.8000	51.8000	-15.096%	1	219	+125.792%
2025-04-15	61.0100	61.0100	61.0100	61.0100	-3.770%	1	218	+91.706%
2025-04-14	63.4000	63.4000	63.4000	63.4000	+16.866%	10	219	+84.479%
2025-04-11	53.5000	54.2500	53.5000	54.2500	+0.166%	20	219	+115.594%
2025-04-10	54.0000	54.1600	51.3500	54.1600	+16.624%	11	210	+115.953%
2025-04-09	44.6200	46.4400	43.9500	46.4400	+19.138%	64	207	+151.852%
2025-04-08	49.3100	49.3100	38.9800	38.9800	-9.706%	21	202	+200.051%
2025-04-07	42.4800	45.4000	42.2000	43.1700	-15.552%	8	192	+170.929%
2025-04-04	54.3300	54.3300	51.1200	51.1200	-18.793%	12	191	+128.795%
2025-04-03	62.5000	62.9500	62.5000	62.9500	-13.196%	17	197	+85.798%
2025-03-28	73.4600	73.4600	72.5200	72.5200	-4.954%	18	197	+61.280%
2025-03-26	76.2500	76.3000	76.2500	76.3000	+1.801%	2	196	+53.290%
2025-03-25	75.0000	75.5000	74.9500	74.9500	+2.335%	4	196	+56.051%
2025-03-24	73.2400	73.2400	73.2400	73.2400	+5.609%	1	196	+59.694%
2025-03-21	69.3500	69.3500	69.3500	69.3500	-1.070%	2	197	+68.652%
2025-03-19	70.1000	70.1000	70.1000	70.1000	+0.143%	1	198	+66.847%
2025-03-17	70.0000	70.0000	67.7000	70.0000	+1.332%	4	198	+67.086%
2025-03-14	69.0800	69.0800	69.0800	69.0800	+5.305%	2	197	+69.311%
2025-03-13	69.3700	70.7500	65.6000	65.6000	-10.112%	24	208	+78.293%
2025-03-12	75.2300	75.2300	71.2500	72.9800	-3.504%	4	208	+60.263%
2025-03-11	76.1700	76.9500	75.6000	75.6300	-4.266%	58	207	+54.648%
2025-03-10	81.0000	81.0000	78.8000	79.0000	-11.036%	97	239	+48.051%
2025-03-06	88.7000	88.8000	88.7000	88.8000	+4.841%	3	192	+31.712%
2025-03-05	84.2100	84.7000	84.2100	84.7000	-5.889%	10	192	+38.087%
2025-03-03	90.0000	90.0000	90.0000	90.0000	-0.936%	1	193	+29.956%
2025-02-27	90.8500	90.8500	90.8500	90.8500	-2.834%	10	194	+28.740%
2025-02-26	94.9000	94.9000	93.5000	93.5000	-5.240%	11	184	+25.091%
2025-02-24	98.6700	98.6700	98.6700	98.6700	+0.684%	1	183	+18.537%
2025-02-21	97.2500	98.0000	97.2500	98.0000	+5.854%	20	184	+19.347%
2025-02-13	92.5800	92.5800	92.5800	92.5800	+4.022%	1	173	+26.334%
2025-02-12	89.0000	89.0000	89.0000	89.0000	+4.033%	1	173	+31.416%
2025-02-11	84.1000	85.5500	84.1000	85.5500	+1.712%	150	173	+36.715%
2025-02-05	84.1100	84.1100	84.1100	84.1100	-0.379%	1	23	+39.056%
2025-02-04	82.3800	84.4300	82.3800	84.4300	+4.986%	2	22	+38.529%
2025-02-03	80.4200	80.5000	80.4200	80.4200	-7.404%	5	20	+45.436%
2025-01-31	87.1500	87.2500	86.8500	86.8500	-4.926%	8	16	+34.669%
2025-01-28	91.3500	91.3500	91.3500	91.3500	+10.727%	1	15	+28.035%
2025-01-27	81.0000	82.5000	78.8500	82.5000	0.000%	14	14	+41.770%