Dark

AAPL20270617C180
AAPL Jun 17 2027 180.00 Call (AAPL270617C00180000)
option OPRA

EOD

Jul 1, 2026

122.00+2.435%(+2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	122.0000	122.0000	122.0000	122.0000	+2.435%	2	1,080	0.000%
2026-06-30	116.5200	119.1000	116.5200	119.1000	+8.668%	3	1,079	+2.435%
2026-06-26	109.8000	109.8000	109.6000	109.6000	+2.001%	4	1,077	+11.314%
2026-06-25	110.3700	110.3700	107.4000	107.4500	-16.258%	17	1,076	+13.541%
2026-06-23	128.3100	128.3100	128.3100	128.3100	+1.551%	4	1,075	-4.918%
2026-06-17	126.3500	126.3500	126.3500	126.3500	-0.245%	2	1,075	-3.443%
2026-06-16	124.3000	126.6600	124.3000	126.6600	+0.684%	26	1,073	-3.679%
2026-06-15	126.5800	126.5800	125.6000	125.8000	+1.452%	87	1,098	-3.021%
2026-06-11	123.1000	124.0000	123.1000	124.0000	-0.289%	118	1,011	-1.613%
2026-06-10	124.3600	124.3600	124.3600	124.3600	+1.270%	5	955	-1.898%
2026-06-09	122.8000	122.8000	122.8000	122.8000	-13.521%	1	955	-0.651%
2026-06-08	142.0000	142.0000	142.0000	142.0000	+3.033%	2	956	-14.085%
2026-06-02	137.9500	137.9500	137.8200	137.8200	-0.627%	2	954	-11.479%
2026-06-01	138.6900	138.6900	138.6900	138.6900	-1.267%	3	953	-12.034%
2026-05-26	140.0000	140.4700	140.0000	140.4700	+1.701%	3	953	-13.149%
2026-05-22	138.1200	138.1200	138.1200	138.1200	+8.927%	1	956	-11.671%
2026-05-19	126.8000	126.8000	126.8000	126.8000	-2.649%	1	956	-3.785%
2026-05-15	130.2500	130.2500	130.2500	130.2500	+0.618%	1	957	-6.334%
2026-05-14	129.4500	129.4500	129.4500	129.4500	+4.303%	1	958	-5.755%
2026-05-13	124.1100	124.1100	124.1100	124.1100	+1.646%	3	960	-1.700%
2026-05-11	122.0000	122.1000	122.0000	122.1000	+3.475%	2	960	-0.082%
2026-05-06	118.1200	118.1200	118.0000	118.0000	+4.332%	4	961	+3.390%
2026-05-01	113.1000	113.1000	113.1000	113.1000	+7.561%	1	963	+7.869%
2026-04-30	105.1500	105.1500	105.1500	105.1500	+6.180%	2	963	+16.025%
2026-04-27	98.0000	99.3800	98.0000	99.0300	-3.957%	8	965	+23.195%
2026-04-24	103.1300	103.1300	103.1100	103.1100	-2.108%	18	960	+18.320%
2026-04-23	106.2400	106.2400	104.1800	105.3300	+6.394%	16	960	+15.826%
2026-04-21	99.0000	99.0000	99.0000	99.0000	-6.036%	1	967	+23.232%
2026-04-20	105.3600	105.3600	105.3600	105.3600	+3.294%	1	966	+15.793%
2026-04-17	100.7500	102.0000	100.7500	102.0000	+3.030%	2	967	+19.608%
2026-04-15	94.9000	99.0000	94.9000	99.0000	+8.493%	3	967	+23.232%
2026-04-13	91.5500	91.6500	90.7800	91.2500	-2.271%	18	969	+33.699%
2026-04-06	93.4000	93.4000	93.3700	93.3700	+4.057%	7	962	+30.663%
2026-04-01	89.7300	89.7300	89.7300	89.7300	+4.156%	1	959	+35.963%
2026-03-30	86.1500	86.1500	86.1500	86.1500	-0.749%	1	959	+41.613%
2026-03-24	86.8000	86.8000	86.8000	86.8000	+2.419%	1	959	+40.553%
2026-03-19	84.7500	84.7500	84.7500	84.7500	-3.419%	1	958	+43.953%
2026-03-18	87.7000	87.9000	87.6500	87.7500	-8.057%	48	957	+39.031%
2026-03-10	95.4400	95.4400	95.4400	95.4400	+2.646%	1	948	+27.829%
2026-03-09	92.9800	92.9800	92.9800	92.9800	-5.594%	2	948	+31.211%
2026-03-02	98.4900	98.4900	98.4900	98.4900	-0.465%	1	951	+23.870%
2026-02-27	99.2000	99.2000	98.9500	98.9500	-7.220%	2	951	+23.295%
2026-02-25	106.6500	106.6500	106.6500	106.6500	+0.822%	1	953	+14.393%
2026-02-24	105.6800	105.7800	105.6800	105.7800	+11.465%	20	953	+15.334%
2026-02-19	94.9000	94.9000	94.9000	94.9000	-4.112%	1	941	+28.556%
2026-02-18	99.3700	99.3700	98.9700	98.9700	+8.878%	9	942	+23.270%
2026-02-13	90.9000	90.9000	90.9000	90.9000	-4.447%	1	950	+34.213%
2026-02-12	103.6100	103.7800	95.0000	95.1300	-14.096%	5	950	+28.246%
2026-02-09	110.7400	110.7400	110.7400	110.7400	+7.640%	4	948	+10.168%
2026-02-03	102.8800	102.8800	102.8800	102.8800	-0.107%	2	952	+18.585%
2026-02-02	96.6500	102.9900	96.6500	102.9900	+10.327%	12	954	+18.458%
2026-01-30	90.2500	93.3500	89.3500	93.3500	-1.706%	11	957	+30.691%
2026-01-27	94.9700	94.9700	94.9700	94.9700	+10.110%	1	961	+28.462%
2026-01-26	86.2500	86.2500	86.2500	86.2500	+5.080%	1	961	+41.449%
2026-01-21	81.8000	82.0800	81.8000	82.0800	-3.492%	2	960	+48.635%
2026-01-20	89.5000	89.5000	85.0500	85.0500	-7.009%	4	961	+43.445%
2026-01-16	91.4600	91.4600	91.4600	91.4600	-1.124%	1	961	+33.392%
2026-01-14	92.5000	92.5000	92.5000	92.5000	-2.806%	4	961	+31.892%
2026-01-13	95.1700	95.1700	95.1700	95.1700	+0.337%	1	965	+28.192%
2026-01-12	94.8500	94.8500	94.8500	94.8500	+1.770%	2	965	+28.624%
2026-01-08	91.7000	93.2000	91.7000	93.2000	-2.967%	3	965	+30.901%
2026-01-07	95.5800	96.0500	95.5800	96.0500	-1.030%	8	964	+27.017%
2026-01-06	97.0500	97.0500	97.0500	97.0500	-6.951%	1	962	+25.708%
2026-01-02	104.2300	104.3000	104.2300	104.3000	-1.743%	2	962	+16.970%
2025-12-31	106.1500	106.1500	106.1500	106.1500	-0.375%	2	965	+14.932%
2025-12-30	106.5500	106.5500	106.5500	106.5500	+0.833%	1	965	+14.500%
2025-12-22	105.6700	105.6700	105.6700	105.6700	-2.320%	1	965	+15.454%
2025-12-16	108.0000	108.1800	108.0000	108.1800	-3.411%	7	966	+12.775%
2025-12-10	112.0000	112.0000	112.0000	112.0000	-3.240%	1	968	+8.929%
2025-12-01	113.7500	115.7500	113.7500	115.7500	+1.571%	2	968	+5.400%
2025-11-26	113.9600	113.9600	113.9600	113.9600	-0.210%	3	963	+7.055%
2025-11-25	114.1700	114.2000	114.1700	114.2000	+7.381%	2	963	+6.830%
2025-11-19	106.3500	106.3500	106.3500	106.3500	+1.045%	1	963	+14.716%
2025-11-18	105.2500	105.2500	105.2500	105.2500	+1.095%	1	963	+15.914%
2025-11-17	104.1100	104.1100	104.1100	104.1100	-1.271%	1	963	+17.184%
2025-11-07	105.4500	105.4500	105.4500	105.4500	-2.135%	1	964	+15.695%
2025-11-06	105.3500	107.7500	105.3500	107.7500	-0.028%	12	964	+13.225%
2025-10-31	106.2000	107.7800	106.2000	107.7800	+0.354%	5	967	+13.194%
2025-10-30	107.0900	107.4000	107.0900	107.4000	+0.703%	3	971	+13.594%
2025-10-29	106.5000	106.6500	106.5000	106.6500	+1.446%	10	973	+14.393%
2025-10-28	105.2000	105.4200	105.1300	105.1300	+3.069%	4	973	+16.047%
2025-10-27	102.0000	102.0000	102.0000	102.0000	+2.153%	1	973	+19.608%
2025-10-24	99.8500	99.8500	99.8500	99.8500	+5.998%	1	973	+22.183%
2025-10-22	94.2000	94.2000	94.2000	94.2000	-6.007%	1	973	+29.512%
2025-10-20	94.8500	100.2200	94.8500	100.2200	+16.521%	408	974	+21.732%
2025-10-14	85.6800	86.0600	85.6800	86.0100	-0.956%	4	975	+41.844%
2025-10-13	86.4300	86.8400	86.4300	86.8400	+0.231%	4	975	+40.488%
2025-10-10	92.7500	92.7500	86.6400	86.6400	-5.435%	101	975	+40.813%
2025-10-09	92.3000	92.3000	91.6200	91.6200	-3.791%	4	975	+33.159%
2025-10-08	94.5000	95.2400	94.5000	95.2300	+1.883%	5	975	+28.111%
2025-10-06	93.4100	95.0000	93.2400	93.4700	-2.064%	6	975	+30.523%
2025-10-03	95.5500	95.6000	95.2200	95.4400	+0.995%	8	975	+27.829%
2025-10-02	94.4200	94.8000	94.3000	94.5000	+0.660%	9	977	+29.101%
2025-10-01	92.8000	93.8800	92.8000	93.8800	+0.417%	5	977	+29.953%
2025-09-26	92.9000	93.8300	92.9000	93.4900	-0.859%	8	975	+30.495%
2025-09-25	94.3000	94.3000	94.3000	94.3000	+5.457%	1	976	+29.374%
2025-09-24	89.0800	89.4800	89.0800	89.4200	-4.241%	7	977	+36.435%
2025-09-23	93.3800	93.3800	93.3800	93.3800	+1.577%	4	978	+30.649%
2025-09-22	89.5000	91.9600	89.5000	91.9300	+10.732%	3	974	+32.710%
2025-09-19	80.2000	84.0800	80.2000	83.0200	+8.311%	7	975	+46.953%
2025-09-18	76.0000	77.0700	76.0000	76.6500	-0.969%	53	976	+59.165%
2025-09-16	77.9000	78.0000	77.2800	77.4000	+3.352%	11	972	+57.623%
2025-09-15	74.6100	74.8900	74.6100	74.8900	+1.933%	2	971	+62.906%
2025-09-12	73.7000	73.7000	73.0700	73.4700	+6.171%	9	971	+66.054%
2025-09-11	68.8500	69.7300	68.8500	69.2000	+3.361%	6	973	+76.301%
2025-09-10	69.5800	69.5800	66.9500	66.9500	-10.745%	126	973	+82.226%
2025-09-09	75.3500	75.3500	74.7500	75.0100	-0.675%	3	1,033	+62.645%
2025-09-08	78.1500	78.1500	75.3400	75.5200	-2.793%	16	1,034	+61.547%
2025-09-05	78.1000	78.7300	77.3300	77.6900	+0.284%	27	1,027	+57.034%
2025-09-04	78.0000	78.0000	76.0700	77.4700	+1.070%	5	1,043	+57.480%
2025-09-03	76.0500	76.6500	75.0000	76.6500	+11.200%	135	1,045	+59.165%
2025-09-02	68.1600	68.9500	68.1600	68.9300	-5.120%	6	990	+76.991%
2025-08-28	72.3000	72.6500	72.3000	72.6500	+6.058%	3	990	+67.928%
2025-08-26	68.0000	68.5000	67.9500	68.5000	+0.884%	6	991	+78.102%
2025-08-25	68.8000	68.8000	67.8000	67.9000	-0.454%	8	989	+79.676%
2025-08-22	67.7000	68.2100	67.4000	68.2100	+3.255%	4	985	+78.859%
2025-08-21	66.1000	66.1000	65.8100	66.0600	-1.300%	3	984	+84.681%
2025-08-20	66.9300	66.9300	66.9300	66.9300	-6.614%	1	983	+82.280%
2025-08-19	71.6700	71.6700	71.6700	71.6700	-0.375%	3	983	+70.225%
2025-08-15	71.9400	71.9400	71.9400	71.9400	+0.056%	2	983	+69.586%
2025-08-13	73.0000	73.0000	71.9000	71.9000	+2.714%	6	981	+69.680%
2025-08-12	68.7000	70.0000	68.7000	70.0000	+0.575%	3	983	+74.286%
2025-08-08	64.6500	69.9500	64.6500	69.6000	+15.519%	21	982	+75.287%
2025-08-07	60.6000	61.2500	60.2500	60.2500	+5.240%	3	992	+102.490%
2025-08-06	54.3000	57.2500	53.9300	57.2500	+17.750%	140	990	+113.100%
2025-08-05	48.6200	48.6200	48.6200	48.6200	+2.207%	1	1,091	+150.926%
2025-08-04	50.4500	50.4500	47.5700	47.5700	-1.205%	8	1,092	+156.464%
2025-08-01	49.8000	49.8000	48.1500	48.1500	-10.833%	302	1,085	+153.375%
2025-07-31	53.6000	54.0000	53.6000	54.0000	+0.186%	7	1,160	+125.926%
2025-07-30	55.1000	55.1000	53.9000	53.9000	-3.526%	5	1,160	+126.345%
2025-07-29	57.6200	57.6200	55.8700	55.8700	-1.810%	2	1,157	+118.364%
2025-07-28	57.7500	57.7500	56.9000	56.9000	-1.318%	2	1,156	+114.411%
2025-07-25	58.1800	58.1800	57.6600	57.6600	-1.183%	12	1,156	+111.585%
2025-07-24	58.3000	58.5000	58.3000	58.3500	-0.256%	3	1,166	+109.083%
2025-07-23	57.1400	58.5000	57.1400	58.5000	+1.651%	17	1,166	+108.547%
2025-07-21	58.1300	58.1300	57.5500	57.5500	+2.130%	6	1,166	+111.990%
2025-07-17	55.4900	56.3500	55.4900	56.3500	-0.283%	2	1,171	+116.504%
2025-07-15	55.8500	56.5100	55.8500	56.5100	+4.551%	42	1,171	+115.891%
2025-07-14	55.0000	55.0000	54.0500	54.0500	-4.269%	42	1,169	+125.717%
2025-07-11	56.3000	56.4600	55.6000	56.4600	-1.979%	3	1,169	+116.082%
2025-07-10	58.0000	58.0000	57.6000	57.6000	+2.674%	2	1,169	+111.806%
2025-07-08	55.4000	56.3000	55.4000	56.1000	-0.532%	3	1,169	+117.469%
2025-07-07	59.3000	59.3000	56.2500	56.4000	-4.698%	8	1,169	+116.312%
2025-07-03	58.8500	59.1800	58.8500	59.1800	+1.806%	132	1,041	+106.151%
2025-07-02	57.8500	58.5000	56.5000	58.1300	+6.857%	23	1,041	+109.874%
2025-07-01	55.7600	55.8000	54.4000	54.4000	+1.436%	11	1,045	+124.265%
2025-06-30	50.4000	53.6300	48.5800	53.6300	+7.367%	12	1,046	+127.485%
2025-06-27	50.4500	50.4500	49.9500	49.9500	+0.645%	3	1,044	+144.244%
2025-06-26	50.6500	50.6500	48.6500	49.6300	-2.591%	6	1,044	+145.819%
2025-06-24	50.9500	50.9500	50.9500	50.9500	-0.488%	1	1,046	+139.450%
2025-06-23	51.2000	51.2000	51.2000	51.2000	-0.039%	1	1,046	+138.281%
2025-06-20	49.5500	51.2200	48.6100	51.2200	+7.379%	8	1,047	+138.188%
2025-06-18	47.3300	47.7000	47.3000	47.7000	-0.625%	9	1,045	+155.765%
2025-06-17	48.7700	48.7700	48.0000	48.0000	-3.421%	3	1,045	+154.167%
2025-06-16	49.0000	49.7000	49.0000	49.7000	+2.327%	19	1,046	+145.473%
2025-06-13	48.5000	49.4000	48.5000	48.5700	-2.391%	8	1,047	+151.184%
2025-06-12	50.0000	50.0000	49.7600	49.7600	-1.854%	14	1,047	+145.177%
2025-06-11	52.5000	52.5000	50.7000	50.7000	-5.762%	3	1,046	+140.631%
2025-06-10	52.6800	53.8000	52.6800	53.8000	+2.281%	2	1,046	+126.766%
2025-06-09	54.5000	54.5000	52.0000	52.6000	-0.567%	36	1,046	+131.939%
2025-06-04	53.3000	53.3000	52.9000	52.9000	-0.750%	3	1,026	+130.624%
2025-06-03	53.3000	53.3000	53.3000	53.3000	+6.175%	1	1,025	+128.893%
2025-05-30	49.8200	50.5000	49.8200	50.2000	-4.345%	16	1,025	+143.028%
2025-05-29	52.4800	52.4800	52.4800	52.4800	+0.923%	1	1,031	+132.470%
2025-05-28	52.9300	52.9300	52.0000	52.0000	+1.266%	16	1,031	+134.615%
2025-05-27	50.0000	51.3500	50.0000	51.3500	+3.947%	9	1,029	+137.585%
2025-05-23	49.2000	50.2300	49.2000	49.4000	-5.000%	18	1,029	+146.964%
2025-05-22	52.0000	52.0000	52.0000	52.0000	-1.794%	5	1,029	+134.615%
2025-05-21	55.4000	56.0000	52.9500	52.9500	-6.366%	9	1,029	+130.406%
2025-05-20	56.5500	56.5500	56.5500	56.5500	-1.033%	1	1,033	+115.738%
2025-05-19	56.9700	57.1400	55.2500	57.1400	-3.153%	5	1,033	+113.511%
2025-05-16	59.0000	59.0000	59.0000	59.0000	-1.023%	2	1,035	+106.780%
2025-05-15	59.6100	59.6100	59.6100	59.6100	-1.062%	2	1,035	+104.664%
2025-05-14	60.2500	60.2500	60.2500	60.2500	+0.083%	1	1,037	+102.490%
2025-05-13	59.4100	60.2000	58.5400	60.2000	+1.092%	15	1,037	+102.658%
2025-05-12	57.5000	59.5500	57.2100	59.5500	+16.765%	782	1,034	+104.870%
2025-05-08	51.0000	51.0000	51.0000	51.0000	+4.701%	2	466	+139.216%
2025-05-07	48.4700	48.7100	48.4700	48.7100	-5.417%	14	468	+150.462%
2025-05-06	50.8500	51.5000	50.4000	51.5000	+0.980%	3	478	+136.893%
2025-05-05	52.1000	52.1000	50.8800	51.0000	-7.306%	58	479	+139.216%
2025-05-02	55.0000	55.0200	55.0000	55.0200	-10.464%	6	439	+121.738%
2025-05-01	61.2000	61.9200	60.6700	61.4500	+0.376%	41	441	+98.535%
2025-04-30	58.5300	61.5500	58.5300	61.2200	+3.763%	85	436	+99.281%
2025-04-29	60.0000	60.0000	59.0000	59.0000	+1.357%	13	410	+106.780%
2025-04-25	58.2500	58.2500	58.1500	58.2100	-0.496%	10	410	+109.586%
2025-04-24	58.5000	58.5000	58.5000	58.5000	+0.862%	1	408	+108.547%
2025-04-23	56.8000	58.0000	56.8000	58.0000	+12.753%	13	408	+110.345%
2025-04-22	51.4400	51.4400	51.4400	51.4400	+11.680%	2	398	+137.170%
2025-04-21	47.6000	47.6000	46.0600	46.0600	-10.563%	3	399	+164.872%
2025-04-17	51.5000	51.5000	51.5000	51.5000	+0.234%	114	292	+136.893%
2025-04-16	51.3800	51.3800	51.3800	51.3800	-5.725%	3	292	+137.446%
2025-04-15	54.5000	54.5000	54.5000	54.5000	-1.625%	1	289	+123.853%
2025-04-14	64.0000	64.0000	55.4000	55.4000	+5.867%	20	289	+120.217%
2025-04-11	49.4700	52.3300	49.4700	52.3300	+21.050%	4	290	+133.136%
2025-04-10	43.2300	43.2300	43.2300	43.2300	-17.184%	1	291	+182.211%
2025-04-09	40.0000	52.2000	40.0000	52.2000	+48.169%	74	290	+133.716%
2025-04-08	43.5100	45.0000	35.2300	35.2300	-14.697%	21	263	+246.296%
2025-04-07	38.0700	44.5700	38.0700	41.3000	-10.217%	79	264	+195.400%
2025-04-04	50.0000	50.3700	46.0000	46.0000	-16.893%	88	267	+165.217%
2025-04-03	56.0000	56.0000	54.0000	55.3500	-20.929%	43	261	+120.416%
2025-04-02	70.0000	70.0000	70.0000	70.0000	+7.692%	10	253	+74.286%
2025-03-31	65.0000	65.0000	65.0000	65.0000	-0.763%	5	253	+87.692%
2025-03-28	66.5000	66.5000	65.5000	65.5000	-7.746%	12	253	+86.260%
2025-03-27	69.9500	71.0000	69.9500	71.0000	+3.123%	45	247	+71.831%
2025-03-25	68.8500	68.8500	68.8500	68.8500	+3.223%	1	264	+77.197%
2025-03-24	67.3000	67.3000	66.7000	66.7000	+5.705%	4	263	+82.909%
2025-03-21	61.0000	63.1500	61.0000	63.1000	-0.864%	86	260	+93.344%
2025-03-19	64.2800	64.2800	63.4000	63.6500	+1.434%	44	253	+91.673%
2025-03-18	63.5000	63.5700	62.7500	62.7500	+1.702%	40	293	+94.422%
2025-03-14	61.7600	61.7600	61.6000	61.7000	+3.697%	6	332	+97.731%
2025-03-13	63.4300	63.8500	59.5000	59.5000	-7.923%	20	340	+105.042%
2025-03-12	69.0000	69.0000	64.5500	64.6200	-6.726%	14	340	+88.796%
2025-03-11	69.7300	69.7300	68.3000	69.2800	-3.537%	15	340	+76.097%
2025-03-10	74.6000	74.6000	71.8200	71.8200	-11.877%	112	336	+69.869%
2025-03-06	81.5000	81.5000	81.4000	81.5000	-1.558%	22	214	+49.693%
2025-02-28	82.7900	82.7900	82.7900	82.7900	-4.344%	16	214	+47.361%
2025-02-26	85.6500	86.7500	85.4000	86.5500	-3.501%	22	206	+40.959%
2025-02-25	89.6900	89.6900	89.6900	89.6900	+1.909%	1	196	+36.024%
2025-02-14	87.1700	88.0100	87.1700	88.0100	+2.540%	16	196	+38.621%
2025-02-13	85.8300	85.8300	85.8300	85.8300	+7.556%	10	196	+42.141%
2025-02-11	79.8000	79.8000	79.8000	79.8000	+7.504%	1	186	+52.882%
2025-02-10	74.2300	74.2300	74.2300	74.2300	-1.552%	25	186	+64.354%
2025-02-07	75.4100	75.4100	75.4000	75.4000	+1.127%	16	161	+61.804%
2025-02-05	75.2000	75.2000	74.5600	74.5600	-0.587%	7	153	+63.627%
2025-02-03	75.0000	75.0000	72.2800	75.0000	-5.838%	16	146	+62.667%
2025-01-31	83.9600	84.2000	79.6500	79.6500	-3.688%	140	135	+53.170%
2025-01-30	83.0000	83.0000	82.7000	82.7000	+0.792%	2	155	+47.521%
2025-01-29	81.8000	82.0500	81.4200	82.0500	-3.641%	7	155	+48.690%
2025-01-28	83.0000	85.1500	83.0000	85.1500	+12.202%	41	149	+43.277%
2025-01-27	72.8500	75.9000	72.8500	75.8900	0.000%	108	108	+60.759%