Dark

AAPL20270617C185
AAPL Jun 17 2027 185.00 Call (AAPL270617C00185000)
option OPRA

EOD

Jul 1, 2026

119.50+5.018%(+5.71)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	117.4500	119.5000	117.4500	119.5000	+5.018%	14	210	0.000%
2026-06-30	114.6500	114.6500	113.7900	113.7900	+8.485%	3	198	+5.018%
2026-06-26	104.9000	104.9000	104.8900	104.8900	+1.050%	12	197	+13.929%
2026-06-25	103.8000	103.8000	103.8000	103.8000	-17.376%	4	185	+15.125%
2026-06-23	125.6400	125.6400	125.6300	125.6300	+4.439%	12	181	-4.879%
2026-06-15	120.2900	120.2900	120.2900	120.2900	+2.558%	1	169	-0.657%
2026-06-12	117.2800	117.2900	117.2800	117.2900	+1.060%	2	170	+1.884%
2026-06-09	116.0600	116.0600	116.0600	116.0600	-14.662%	1	170	+2.964%
2026-06-04	136.0000	136.0000	136.0000	136.0000	+2.026%	1	171	-12.132%
2026-06-02	133.4000	133.4000	133.3000	133.3000	+0.947%	2	170	-10.353%
2026-06-01	132.0500	132.0500	132.0500	132.0500	+5.027%	1	171	-9.504%
2026-05-15	125.7300	125.7300	125.7300	125.7300	+6.822%	1	172	-4.955%
2026-05-11	117.7000	117.7000	117.7000	117.7000	+6.757%	2	172	+1.529%
2026-05-05	110.2500	110.2500	110.2500	110.2500	+1.147%	1	172	+8.390%
2026-05-01	110.0000	110.0000	109.0000	109.0000	+10.492%	2	174	+9.633%
2026-04-30	98.6500	98.6500	98.6500	98.6500	+3.526%	45	174	+21.135%
2026-04-29	95.2900	95.2900	95.2900	95.2900	-3.406%	1	142	+25.407%
2026-04-28	97.4500	98.6500	97.4500	98.6500	-1.251%	42	142	+21.135%
2026-04-24	99.9000	99.9000	99.9000	99.9000	+4.750%	1	140	+19.620%
2026-04-21	95.3700	95.3700	95.3700	95.3700	+9.432%	2	139	+25.301%
2026-04-13	86.7000	87.1500	86.5000	87.1500	+10.948%	8	139	+37.120%
2026-03-30	78.5500	78.5500	78.5500	78.5500	-4.161%	1	141	+52.132%
2026-03-27	81.9600	81.9600	81.9600	81.9600	-3.712%	1	142	+45.803%
2026-03-25	85.1200	85.1200	85.1200	85.1200	+4.583%	2	142	+40.390%
2026-03-18	81.3900	81.3900	81.3900	81.3900	-2.667%	2	140	+46.824%
2026-03-13	83.6200	83.6200	83.6200	83.6200	-18.020%	24	140	+42.908%
2026-02-24	102.0000	102.0000	102.0000	102.0000	+12.957%	1	149	+17.157%
2026-02-17	90.3000	90.3000	90.3000	90.3000	-1.139%	1	150	+32.337%
2026-02-12	91.3400	91.3400	91.3400	91.3400	-11.569%	1	150	+30.830%
2026-02-10	103.2900	103.2900	103.2900	103.2900	+1.444%	1	150	+15.694%
2026-02-09	103.1000	103.1000	101.4500	101.8200	-4.574%	15	150	+17.364%
2026-02-06	106.7000	106.7000	106.7000	106.7000	+7.778%	5	138	+11.996%
2026-02-03	99.0000	99.0000	99.0000	99.0000	+11.663%	5	139	+20.707%
2026-01-30	84.8000	88.7500	84.1500	88.6600	+1.442%	55	134	+34.785%
2026-01-28	86.3000	87.4000	86.3000	87.4000	-4.167%	3	163	+36.728%
2026-01-27	91.2000	91.2000	91.2000	91.2000	+6.942%	1	161	+31.031%
2026-01-26	85.2800	85.2800	85.2800	85.2800	+5.025%	7	161	+40.127%
2026-01-22	81.2000	81.2000	81.2000	81.2000	+2.331%	1	168	+47.167%
2026-01-21	79.3500	79.3500	79.3500	79.3500	-0.973%	1	168	+50.599%
2026-01-20	80.1300	80.1300	80.1300	80.1300	-11.203%	1	169	+49.133%
2026-01-13	90.2400	90.2400	90.2400	90.2400	+2.278%	10	168	+32.425%
2026-01-08	88.2300	88.2300	88.2300	88.2300	-4.202%	24	165	+35.441%
2026-01-07	91.6900	92.1000	91.6900	92.1000	-1.021%	14	141	+29.750%
2026-01-06	93.0500	93.0500	93.0500	93.0500	-7.228%	2	142	+28.426%
2026-01-02	100.0000	100.3000	100.0000	100.3000	-1.522%	7	144	+19.143%
2025-12-22	101.8500	101.8500	101.8500	101.8500	-7.122%	9	157	+17.329%
2025-12-05	109.6600	109.6600	109.6600	109.6600	-0.264%	1	157	+8.973%
2025-11-25	109.8400	109.9500	109.8400	109.9500	+9.012%	2	157	+8.686%
2025-11-18	100.8600	100.8600	100.8600	100.8600	-1.629%	1	156	+18.481%
2025-11-03	102.5300	102.5300	102.5300	102.5300	+1.314%	1	155	+16.551%
2025-10-28	101.2000	101.2000	101.2000	101.2000	+3.234%	1	155	+18.083%
2025-10-27	97.7700	98.0300	97.7700	98.0300	+5.239%	4	153	+21.901%
2025-10-23	93.1500	93.1500	93.1500	93.1500	-3.301%	2	153	+28.288%
2025-10-21	96.3300	96.3300	96.3300	96.3300	+16.341%	1	152	+24.053%
2025-10-16	82.8000	82.8000	82.8000	82.8000	+0.914%	15	152	+44.324%
2025-10-14	81.0300	82.0500	81.0300	82.0500	-1.025%	6	152	+45.643%
2025-10-13	80.7500	82.9000	80.7500	82.9000	-0.849%	7	152	+44.150%
2025-10-10	88.6000	88.6000	83.6100	83.6100	-7.756%	11	147	+42.925%
2025-10-08	90.4400	90.6400	90.4400	90.6400	+1.478%	2	147	+31.840%
2025-10-07	89.1300	89.3200	89.1300	89.3200	-1.954%	2	147	+33.789%
2025-10-03	91.2500	91.4500	91.1000	91.1000	+0.198%	4	147	+31.175%
2025-10-02	90.5500	90.9200	90.3900	90.9200	+1.202%	12	146	+31.434%
2025-10-01	89.5300	89.8400	89.5300	89.8400	+2.382%	6	142	+33.014%
2025-09-29	87.2300	87.7500	87.2300	87.7500	-1.999%	2	141	+36.182%
2025-09-26	88.8000	89.9500	88.8000	89.5400	+2.566%	6	141	+33.460%
2025-09-25	87.3000	87.3000	87.3000	87.3000	+2.225%	1	143	+36.884%
2025-09-24	86.8800	86.8800	85.4000	85.4000	-3.328%	2	143	+39.930%
2025-09-23	89.0500	89.0500	88.0200	88.3400	+2.709%	4	143	+35.273%
2025-09-22	84.5000	86.0100	84.5000	86.0100	+11.513%	3	143	+38.937%
2025-09-19	77.2200	77.2200	77.1300	77.1300	+5.730%	2	143	+54.933%
2025-09-18	73.2000	73.4300	72.5400	72.9500	-1.592%	42	145	+63.811%
2025-09-16	74.3600	74.3600	73.5300	74.1300	+4.042%	10	132	+61.203%
2025-09-15	71.9100	72.1600	70.8700	71.2500	+2.992%	10	131	+67.719%
2025-09-12	69.5000	69.8300	68.9800	69.1800	+6.595%	17	131	+72.738%
2025-09-11	64.8300	65.0100	64.4100	64.9000	+2.447%	10	130	+84.129%
2025-09-10	64.5000	64.5000	63.3500	63.3500	-11.050%	6	130	+88.635%
2025-09-09	71.0400	71.3400	71.0300	71.2200	-0.973%	8	130	+67.790%
2025-09-08	74.3000	74.4500	71.6800	71.9200	-3.502%	15	130	+66.157%
2025-09-05	74.4500	74.5300	74.4500	74.5300	+1.167%	2	127	+60.338%
2025-09-04	73.0100	73.6700	72.2600	73.6700	+3.223%	17	127	+62.210%
2025-09-03	71.4000	71.6300	71.3700	71.3700	+9.312%	5	133	+67.437%
2025-09-02	66.5000	66.5500	64.3600	65.2900	-5.033%	15	133	+83.030%
2025-08-28	67.2000	68.8500	67.2000	68.7500	+6.672%	3	133	+73.818%
2025-08-25	64.8700	65.5600	64.4500	64.4500	+0.782%	18	134	+85.415%
2025-08-22	63.9500	63.9500	63.9500	63.9500	+2.189%	1	135	+86.865%
2025-08-21	62.2700	62.5800	62.2700	62.5800	-2.066%	2	135	+90.956%
2025-08-20	64.3000	64.3000	63.9000	63.9000	-6.250%	3	135	+87.011%
2025-08-13	67.8000	68.1600	67.8000	68.1600	+3.587%	6	138	+75.323%
2025-08-08	65.8000	65.8000	65.8000	65.8000	+14.495%	1	140	+81.611%
2025-08-07	57.0000	57.4700	57.0000	57.4700	+6.387%	3	141	+107.935%
2025-08-06	52.0000	54.0200	52.0000	54.0200	+18.595%	3	142	+121.214%
2025-08-05	45.8500	46.0900	45.3600	45.5500	+2.314%	14	143	+162.349%
2025-08-04	46.5000	46.5000	44.5200	44.5200	-4.010%	3	147	+168.419%
2025-08-01	46.8000	46.8000	45.0000	46.3800	-7.240%	48	149	+157.654%
2025-07-31	50.0000	50.0000	50.0000	50.0000	-1.865%	1	108	+139.000%
2025-07-30	51.3000	51.3000	50.9500	50.9500	-3.192%	43	108	+134.544%
2025-07-29	52.6300	52.6300	52.6300	52.6300	-4.135%	1	102	+127.057%
2025-07-24	54.9000	54.9000	54.9000	54.9000	+5.172%	1	102	+117.668%
2025-07-17	52.2000	52.2000	52.2000	52.2000	-0.798%	1	102	+128.927%
2025-07-15	52.6200	52.6200	52.6200	52.6200	+2.975%	1	102	+127.100%
2025-07-14	51.5000	51.5000	51.1000	51.1000	-4.038%	2	102	+133.855%
2025-07-11	53.2500	53.2500	53.2500	53.2500	-1.934%	6	101	+124.413%
2025-07-10	54.3000	54.3000	54.3000	54.3000	+2.647%	1	107	+120.074%
2025-07-08	53.9000	53.9000	52.9000	52.9000	-0.843%	4	107	+125.898%
2025-07-07	55.0700	57.8500	53.3500	53.3500	-4.902%	16	107	+123.993%
2025-07-03	55.9200	56.1000	55.9200	56.1000	+10.870%	11	90	+113.012%
2025-07-01	50.6000	50.6000	50.6000	50.6000	-0.040%	2	90	+136.166%
2025-06-30	46.7000	50.6200	45.9500	50.6200	+7.132%	9	92	+136.073%
2025-06-27	47.2500	47.2500	47.2500	47.2500	-1.171%	1	90	+152.910%
2025-06-25	47.8000	47.8100	47.8000	47.8100	+1.057%	2	90	+149.948%
2025-06-24	47.3100	47.3100	47.3100	47.3100	+0.233%	3	90	+152.589%
2025-06-20	47.2900	47.2900	47.2000	47.2000	+5.830%	14	93	+153.178%
2025-06-18	44.6000	44.6000	44.6000	44.6000	-5.106%	1	89	+167.937%
2025-06-12	47.0000	47.0000	47.0000	47.0000	-1.776%	1	89	+154.255%
2025-06-11	47.8500	47.8500	47.8500	47.8500	-3.059%	1	89	+149.739%
2025-06-10	49.3600	49.3600	49.3600	49.3600	-4.341%	6	89	+142.099%
2025-06-09	51.5000	52.3500	51.5000	51.6000	-1.036%	3	89	+131.589%
2025-06-06	52.1000	52.1400	50.8000	52.1400	+4.804%	8	88	+129.191%
2025-06-05	49.7500	49.7500	49.7500	49.7500	+0.404%	1	90	+140.201%
2025-06-03	49.5000	49.5500	49.5000	49.5500	+5.650%	2	89	+141.171%
2025-05-30	46.9000	46.9000	46.9000	46.9000	-3.418%	2	89	+154.797%
2025-05-29	48.5600	48.5600	48.5600	48.5600	-0.736%	1	89	+146.087%
2025-05-28	48.9200	48.9200	48.9200	48.9200	-14.251%	1	89	+144.276%
2025-05-16	57.0500	57.0500	57.0500	57.0500	-0.436%	4	89	+109.465%
2025-05-14	58.2500	58.2500	57.3000	57.3000	+1.130%	4	91	+108.551%
2025-05-13	56.6600	56.6600	56.6600	56.6600	+24.555%	1	94	+110.907%
2025-05-07	45.4900	45.4900	45.4900	45.4900	-20.472%	2	94	+162.695%
2025-05-01	57.2000	57.2000	57.2000	57.2000	+0.616%	30	94	+108.916%
2025-04-30	56.3000	57.0000	56.2000	56.8500	+4.312%	45	124	+110.202%
2025-04-25	54.5000	54.5000	54.5000	54.5000	+11.795%	2	103	+119.266%
2025-04-22	48.7500	48.7500	48.7500	48.7500	+10.795%	1	104	+145.128%
2025-04-21	44.0000	44.0000	44.0000	44.0000	-3.275%	1	104	+171.591%
2025-04-16	48.7000	49.6500	45.4900	45.4900	-9.742%	3	105	+162.695%
2025-04-15	50.4000	50.4000	50.4000	50.4000	-6.839%	16	105	+137.103%
2025-04-14	56.0000	56.0000	54.1000	54.1000	+25.522%	5	105	+120.887%
2025-04-10	45.1500	45.1500	43.1000	43.1000	+5.250%	3	106	+177.262%
2025-04-09	37.3800	40.9500	37.3700	40.9500	+25.306%	22	106	+191.819%
2025-04-08	40.0000	41.7500	31.9400	32.6800	-10.441%	20	107	+265.667%
2025-04-07	38.5000	38.5000	36.2600	36.4900	-16.709%	38	116	+227.487%
2025-04-04	47.5200	47.5200	43.1500	43.8100	-16.217%	34	86	+172.769%
2025-04-03	53.0500	53.0500	52.2900	52.2900	-17.524%	6	79	+128.533%
2025-03-28	63.4000	63.4000	63.4000	63.4000	-3.867%	2	84	+88.486%
2025-03-26	66.0000	66.0000	65.9500	65.9500	+4.302%	2	85	+81.198%
2025-03-24	63.2600	63.2600	63.2300	63.2300	+8.643%	3	84	+88.993%
2025-03-20	58.3000	58.3000	58.2000	58.2000	-4.590%	2	86	+105.326%
2025-03-19	61.0000	61.0000	61.0000	61.0000	+2.867%	1	87	+95.902%
2025-03-14	59.3000	59.3000	59.3000	59.3000	+4.035%	2	87	+101.518%
2025-03-13	62.1000	62.1000	57.0000	57.0000	-7.662%	5	89	+109.649%
2025-03-12	64.8500	64.8500	61.7300	61.7300	-3.547%	12	89	+93.585%
2025-03-11	65.9500	65.9500	64.0000	64.0000	-5.563%	10	81	+86.719%
2025-03-10	75.5000	75.5000	67.7700	67.7700	-14.915%	3	79	+76.332%
2025-03-07	79.7500	79.8200	79.6000	79.6500	+4.803%	40	80	+50.031%
2025-03-06	76.0000	76.0000	76.0000	76.0000	-2.251%	1	77	+57.237%
2025-03-05	75.4000	77.7500	75.4000	77.7500	-0.525%	3	77	+53.698%
2025-03-03	82.6500	82.6800	78.1600	78.1600	-0.153%	15	80	+52.892%
2025-02-28	76.9800	78.2800	76.9800	78.2800	-1.782%	44	76	+52.657%
2025-02-27	79.7000	79.7000	79.7000	79.7000	-6.631%	10	98	+49.937%
2025-02-20	86.3600	86.3600	85.3600	85.3600	+2.289%	8	98	+39.995%
2025-02-18	83.4500	83.4500	83.4500	83.4500	-0.167%	5	90	+43.200%
2025-02-14	83.5900	83.5900	83.5900	83.5900	+1.728%	2	84	+42.960%
2025-02-13	81.6600	82.1700	81.6600	82.1700	+16.027%	17	84	+45.430%
2025-02-10	70.8600	70.8600	70.8200	70.8200	-1.803%	2	68	+68.738%
2025-02-07	72.1300	72.1300	72.1200	72.1200	+1.079%	14	66	+65.696%
2025-02-05	70.5200	71.3500	70.5200	71.3500	+3.107%	22	59	+67.484%
2025-02-03	72.3000	72.3000	68.9500	69.2000	-13.984%	15	37	+72.688%
2025-01-31	86.2000	86.2000	80.4500	80.4500	-0.679%	14	25	+48.539%
2025-01-30	79.4400	81.0000	79.4400	81.0000	+3.185%	13	20	+47.531%
2025-01-29	78.3000	78.5000	78.3000	78.5000	+3.507%	8	7	+52.229%
2025-01-28	75.8400	75.8400	75.8400	75.8400	+7.301%	1	2	+57.569%
2025-01-27	70.6800	70.6800	70.6800	70.6800	0.000%	1	1	+69.072%