Dark

AAPL20270617C320
AAPL Jun 17 2027 320.00 Call (AAPL270617C00320000)
option OPRA

EOD

Jan 22, 2026

12.65+2.846%(+0.35)33

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-22	12.2500	12.6500	12.2400	12.6500	+2.846%	33	2,918	0.000%
2026-01-21	11.7000	12.3000	11.3800	12.3000	+6.957%	25	2,915	+2.846%
2026-01-20	13.6000	13.6000	11.2900	11.5000	-19.298%	67	2,916	+10.000%
2026-01-16	14.5500	14.5500	14.2500	14.2500	-3.716%	12	2,880	-11.228%
2026-01-15	15.5000	15.5000	14.8000	14.8000	-5.431%	24	2,880	-14.527%
2026-01-14	15.6000	15.8000	14.9700	15.6500	+0.643%	1,384	2,873	-19.169%
2026-01-13	15.5500	15.5500	15.5500	15.5500	-5.125%	51	1,587	-18.650%
2026-01-12	16.3500	16.5000	16.1800	16.3900	+2.759%	6	1,569	-22.819%
2026-01-09	15.2000	16.0000	14.8000	15.9500	+7.407%	182	1,568	-20.690%
2026-01-08	15.2000	15.2000	14.8000	14.8500	-7.188%	13	1,552	-14.815%
2026-01-07	16.7500	16.8000	16.0000	16.0000	-6.433%	57	1,559	-20.938%
2026-01-06	18.4000	18.4000	17.0000	17.1000	-7.817%	9	1,518	-26.023%
2026-01-05	18.5500	18.5500	18.5500	18.5500	-6.313%	3	1,517	-31.806%
2026-01-02	20.7000	20.7000	19.8000	19.8000	-2.941%	3	1,518	-36.111%
2025-12-31	20.2800	20.4000	20.2800	20.4000	-1.687%	130	1,498	-37.990%
2025-12-30	20.7500	20.7500	20.7500	20.7500	-2.353%	3	1,498	-39.036%
2025-12-29	21.4500	21.4800	20.9500	21.2500	-1.848%	14	1,501	-40.471%
2025-12-26	21.6400	21.6500	21.6400	21.6500	-2.257%	25	1,498	-41.570%
2025-12-24	21.7500	22.1500	21.6500	22.1500	+6.747%	50	1,463	-42.889%
2025-12-23	20.5500	20.9000	20.5500	20.7500	+1.220%	141	1,463	-39.036%
2025-12-22	21.3500	21.4400	20.5000	20.5000	-3.981%	712	1,574	-38.293%
2025-12-19	21.6700	21.6700	21.2100	21.3500	-1.974%	24	940	-40.749%
2025-12-18	21.8500	21.8500	20.0500	21.7800	-3.500%	4	943	-41.919%
2025-12-17	22.5900	22.5900	22.5300	22.5700	-0.353%	50	942	-43.952%
2025-12-16	22.8000	22.8000	22.6500	22.6500	-4.066%	13	902	-44.150%
2025-12-15	23.2100	23.6100	23.2000	23.6100	-5.936%	85	893	-46.421%
2025-12-12	25.1000	25.1000	25.1000	25.1000	+2.157%	3	872	-49.602%
2025-12-11	24.0200	24.5700	24.0200	24.5700	-4.023%	3	872	-48.514%
2025-12-09	25.6000	25.9500	25.6000	25.6000	-0.505%	16	872	-50.586%
2025-12-08	25.6300	25.7300	25.6300	25.7300	-2.316%	24	857	-50.836%
2025-12-05	26.3400	26.3400	26.3400	26.3400	-2.661%	5	857	-51.974%
2025-12-04	28.1700	28.1700	27.0600	27.0600	-8.271%	19	852	-53.252%
2025-12-03	30.9700	30.9700	29.5000	29.5000	-3.909%	51	852	-57.119%
2025-12-02	28.5600	30.7000	28.5600	30.7000	+8.099%	69	867	-58.795%
2025-12-01	25.7000	28.4000	25.7000	28.4000	+10.938%	40	861	-55.458%
2025-11-28	26.0500	26.0500	25.6000	25.6000	-4.903%	3	851	-50.586%
2025-11-26	26.5500	26.9200	26.1500	26.9200	+1.013%	38	834	-53.009%
2025-11-25	26.8800	27.5600	26.6000	26.6500	+2.186%	46	834	-52.533%
2025-11-24	25.8000	26.0800	25.8000	26.0800	+6.885%	14	856	-51.495%
2025-11-21	24.4500	24.4500	24.1600	24.4000	+5.949%	23	852	-48.156%
2025-11-20	25.2700	25.4800	23.0300	23.0300	-5.923%	18	865	-45.072%
2025-11-19	24.1000	24.4800	24.1000	24.4800	+4.392%	6	856	-48.325%
2025-11-18	23.4000	23.4500	22.8000	23.4500	+1.957%	40	856	-46.055%
2025-11-17	23.8000	23.8000	23.0000	23.0000	-14.593%	2	856	-45.000%
2025-11-14	26.2500	26.9300	26.2500	26.9300	+3.378%	54	854	-53.026%
2025-11-13	25.6500	26.0500	25.6500	26.0500	+0.192%	19	901	-51.440%
2025-11-12	25.8200	26.0000	25.8100	26.0000	-2.072%	30	889	-51.346%
2025-11-11	25.3600	26.5500	25.3600	26.5500	+12.500%	70	869	-52.354%
2025-11-10	23.6000	23.8000	23.5000	23.6000	-1.255%	12	820	-46.398%
2025-11-07	23.9000	23.9000	23.9000	23.9000	-0.830%	1	808	-47.071%
2025-11-06	24.5800	24.9000	24.1000	24.1000	+0.837%	131	808	-47.510%
2025-11-05	23.9000	23.9000	23.9000	23.9000	+0.126%	2	688	-47.071%
2025-11-04	23.7000	24.1000	23.7000	23.8700	+5.062%	9	688	-47.005%
2025-11-03	22.7000	22.8000	22.6000	22.7200	-6.348%	61	668	-44.322%
2025-10-31	26.3000	26.3000	23.0500	24.2600	+2.579%	60	668	-47.857%
2025-10-30	24.6000	24.6000	23.6500	23.6500	+3.546%	13	667	-46.512%
2025-10-29	23.2800	23.2800	22.8400	22.8400	+1.873%	4	666	-44.615%
2025-10-28	22.4200	22.4200	22.4200	22.4200	+5.012%	3	665	-43.577%
2025-10-27	21.0700	21.3500	21.0700	21.3500	+6.750%	16	665	-40.749%
2025-10-24	20.1300	20.1300	20.0000	20.0000	+5.263%	5	665	-36.750%
2025-10-23	19.2500	19.2500	19.0000	19.0000	-2.314%	11	665	-33.421%
2025-10-22	19.4400	19.4500	19.4400	19.4500	-5.029%	12	656	-34.961%
2025-10-21	20.4300	20.8900	20.2800	20.4800	+3.278%	7	646	-38.232%
2025-10-20	18.5000	20.5800	18.4500	19.8300	+22.407%	78	646	-36.208%
2025-10-17	14.9000	16.2000	14.9000	16.2000	+10.054%	11	651	-21.914%
2025-10-16	14.8000	14.8000	14.5200	14.7200	-1.208%	6	645	-14.063%
2025-10-15	15.5000	15.5000	14.9000	14.9000	+4.196%	7	641	-15.101%
2025-10-14	14.1500	14.3000	14.1500	14.3000	-4.348%	6	636	-11.538%
2025-10-13	13.9500	14.9500	13.9500	14.9500	+9.124%	3	636	-15.385%
2025-10-10	14.7400	14.7400	13.7000	13.7000	-18.646%	65	633	-7.664%
2025-10-07	17.0100	17.0100	16.8400	16.8400	-2.093%	251	918	-24.881%
2025-10-06	17.2000	17.2000	17.2000	17.2000	-2.715%	1	918	-26.453%
2025-10-03	16.8500	17.8500	16.8500	17.6800	+1.902%	14	917	-28.450%
2025-10-02	17.2100	17.3500	17.2100	17.3500	+0.872%	3	915	-27.089%
2025-10-01	17.7500	17.7500	16.7500	17.2000	+2.381%	28	915	-26.453%
2025-09-30	16.8000	16.8000	16.8000	16.8000	+3.704%	10	918	-24.702%
2025-09-29	16.2000	16.2000	16.2000	16.2000	-7.745%	8	908	-21.914%
2025-09-26	17.0000	17.7500	17.0000	17.5600	+4.836%	32	916	-27.961%
2025-09-25	16.5500	16.7500	16.0400	16.7500	+5.678%	48	901	-24.478%
2025-09-24	16.2000	16.2000	15.8500	15.8500	-7.093%	15	896	-20.189%
2025-09-23	17.2000	17.2000	17.0600	17.0600	+5.439%	31	883	-25.850%
2025-09-22	14.7200	17.4000	14.7200	16.1800	+25.621%	39	853	-21.817%
2025-09-19	12.5000	13.3000	12.4000	12.8800	+22.085%	177	852	-1.786%
2025-09-18	10.6500	10.6500	10.5500	10.5500	-2.944%	7	764	+19.905%
2025-09-17	10.7800	10.8700	10.7800	10.8700	+1.494%	5	758	+16.375%
2025-09-16	10.2500	10.8300	10.2500	10.7100	+5.413%	9	756	+18.114%
2025-09-15	9.7800	10.1600	9.7800	10.1600	+20.665%	6	758	+24.508%
2025-09-12	8.4200	8.4200	8.4200	8.4200	+8.645%	1	758	+50.238%
2025-09-10	7.9200	7.9200	7.7500	7.7500	-22.886%	5	759	+63.226%
2025-09-09	10.0500	10.0500	10.0500	10.0500	+3.608%	2	760	+25.871%
2025-09-08	9.9500	9.9500	9.7000	9.7000	-9.091%	51	760	+30.412%
2025-09-05	10.4300	10.6700	10.4300	10.6700	-0.744%	3	731	+18.557%
2025-09-04	10.7500	10.7500	10.7500	10.7500	+4.878%	1	730	+17.674%
2025-09-03	9.8000	10.2500	9.8000	10.2500	+18.497%	11	729	+23.415%
2025-08-27	8.6500	8.6500	8.6500	8.6500	+2.732%	1	724	+46.243%
2025-08-26	8.4200	8.4200	8.4200	8.4200	+0.238%	2	723	+50.238%
2025-08-22	8.3600	8.4000	8.1500	8.4000	-6.770%	5	721	+50.595%
2025-08-19	9.0100	9.0100	9.0100	9.0100	-3.118%	1	721	+40.400%
2025-08-18	9.3000	9.3000	9.3000	9.3000	-6.533%	1	722	+36.022%
2025-08-14	9.7500	9.9500	9.7500	9.9500	+6.645%	3	721	+27.136%
2025-08-12	9.2500	9.5500	9.2500	9.3300	+4.831%	14	718	+35.584%
2025-08-11	8.7000	9.0000	8.7000	8.9000	+0.679%	3	727	+42.135%
2025-08-08	7.4100	8.8400	7.4100	8.8400	+24.507%	6	726	+43.100%
2025-08-07	6.8600	7.1000	6.8600	7.1000	+12.342%	2	726	+78.169%
2025-08-06	5.8100	6.3200	5.8100	6.3200	+35.914%	15	727	+100.158%
2025-08-04	4.9000	5.1600	4.6500	4.6500	-3.125%	17	727	+172.043%
2025-08-01	5.2000	5.3000	4.8000	4.8000	-13.201%	39	736	+163.542%
2025-07-30	5.7300	5.7300	5.5300	5.5300	-8.140%	31	767	+128.752%
2025-07-29	6.0200	6.0200	6.0200	6.0200	-5.047%	1	755	+110.133%
2025-07-28	6.4500	6.4500	6.3400	6.3400	-7.038%	6	755	+99.527%
2025-07-24	6.8200	6.8200	6.8200	6.8200	+2.402%	1	757	+85.484%
2025-07-23	6.8500	6.8500	6.6600	6.6600	+3.416%	6	757	+89.940%
2025-07-17	6.4400	6.4400	6.4400	6.4400	+1.417%	1	754	+96.429%
2025-07-14	6.3500	6.3500	6.3500	6.3500	-4.223%	1	755	+99.213%
2025-07-11	6.6000	6.6300	6.6000	6.6300	-4.741%	5	755	+90.799%
2025-07-10	7.0500	7.0500	6.9600	6.9600	-9.257%	2	756	+81.753%
2025-07-03	7.6700	7.6700	7.6700	7.6700	+14.820%	8	749	+64.928%
2025-07-01	6.8800	6.9500	6.6800	6.6800	+13.029%	21	749	+89.371%
2025-06-30	5.9100	5.9100	5.9100	5.9100	+3.141%	1	734	+114.044%
2025-06-27	5.7300	5.7300	5.7300	5.7300	+1.957%	1	734	+120.768%
2025-06-25	5.6200	5.6200	5.6200	5.6200	+0.357%	1	734	+125.089%
2025-06-24	5.7500	5.7500	5.6000	5.6000	-4.110%	2	734	+125.893%
2025-06-17	5.8500	5.8500	5.8400	5.8400	-8.320%	11	733	+116.610%
2025-06-11	6.5000	6.5000	6.3700	6.3700	-5.630%	7	742	+98.587%
2025-06-10	6.9000	6.9000	6.7500	6.7500	+0.746%	3	744	+87.407%
2025-06-05	6.7000	6.7000	6.7000	6.7000	-2.899%	5	742	+88.806%
2025-06-04	6.8000	6.9100	6.7500	6.9000	+5.023%	7	733	+83.333%
2025-06-02	6.5700	6.5700	6.5700	6.5700	-1.203%	2	733	+92.542%
2025-05-28	6.6500	6.6500	6.6500	6.6500	-10.738%	1	731	+90.226%
2025-05-21	7.1600	7.4500	7.1600	7.4500	-13.873%	5	732	+69.799%
2025-05-14	8.6500	8.6500	8.6500	8.6500	+7.855%	2	733	+46.243%
2025-05-12	8.0200	8.0200	8.0200	8.0200	+19.345%	5	731	+57.731%
2025-05-09	6.7000	6.7200	6.7000	6.7200	-2.609%	242	726	+88.244%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+11.290%	1	655	+83.333%
2025-05-06	6.3200	6.3200	6.2000	6.2000	-18.954%	20	654	+104.032%
2025-04-24	7.6500	7.6500	7.6500	7.6500	-1.923%	10	654	+65.359%
2025-04-23	7.8000	7.8000	7.8000	7.8000	+21.875%	5	654	+62.179%
2025-04-22	6.5000	6.7500	6.4000	6.4000	-20.100%	10	654	+97.656%
2025-04-14	8.8500	8.8500	8.0100	8.0100	+6.943%	11	660	+57.928%
2025-04-11	7.4300	7.4900	7.4300	7.4900	+39.219%	60	665	+68.892%
2025-04-10	5.9500	6.0000	5.3800	5.3800	+9.796%	18	680	+135.130%
2025-04-07	4.9000	4.9000	4.9000	4.9000	-40.606%	77	680	+158.163%
2025-04-03	7.5700	8.5000	7.5700	8.2500	-22.170%	25	680	+53.333%
2025-03-28	10.6000	10.6000	10.6000	10.6000	-3.636%	14	673	+19.340%
2025-03-27	11.0000	11.0000	11.0000	11.0000	-2.482%	10	666	+15.000%
2025-03-26	11.4000	11.4000	11.2800	11.2800	-1.226%	19	656	+12.145%
2025-03-25	11.4200	11.4200	11.4200	11.4200	+4.771%	77	656	+10.771%
2025-03-24	10.7200	10.9500	10.7000	10.9000	+14.737%	32	579	+16.055%
2025-03-18	9.5000	9.5000	9.5000	9.5000	-3.357%	40	558	+33.158%
2025-03-17	9.7500	9.8300	9.7500	9.8300	+0.821%	48	554	+28.688%
2025-03-14	8.9300	9.7500	8.9300	9.7500	+5.978%	28	514	+29.744%
2025-03-13	10.1500	10.1500	9.1500	9.2000	-13.208%	73	500	+37.500%
2025-03-12	11.1500	11.1500	10.4000	10.6000	-16.863%	99	500	+19.340%
2025-03-10	13.6500	13.6500	12.3000	12.7500	-24.556%	12	478	-0.784%
2025-03-07	16.0800	16.9000	16.0800	16.9000	+12.968%	4	476	-25.148%
2025-03-06	15.4500	15.4500	14.9600	14.9600	-12.617%	26	449	-15.441%
2025-03-03	17.1200	17.1200	17.1200	17.1200	+10.452%	1	449	-26.110%
2025-02-28	15.5000	15.5000	15.5000	15.5000	-7.186%	2	449	-18.387%
2025-02-27	16.4500	16.8400	16.4500	16.7000	+1.028%	6	450	-24.251%
2025-02-26	16.9500	16.9500	16.5300	16.5300	-15.663%	2	448	-23.472%
2025-02-24	18.0000	19.6000	18.0000	19.6000	+4.200%	17	448	-35.459%
2025-02-21	19.5000	19.5000	17.8000	18.8100	+3.295%	10	438	-32.749%
2025-02-20	18.5000	18.5000	18.2100	18.2100	+0.719%	11	438	-30.533%
2025-02-19	18.0800	18.0800	18.0800	18.0800	+1.289%	1	438	-30.033%
2025-02-18	17.5500	17.8500	17.5500	17.8500	+2.292%	234	438	-29.132%
2025-02-14	18.0000	18.0000	17.4500	17.4500	+2.587%	22	209	-27.507%
2025-02-13	16.2000	17.0800	16.2000	17.0100	+10.670%	21	209	-25.632%
2025-02-12	14.1000	15.3700	14.1000	15.3700	+6.000%	34	189	-17.697%
2025-02-11	14.2000	14.5000	14.2000	14.5000	+11.538%	5	179	-12.759%
2025-02-10	13.0000	13.0000	13.0000	13.0000	0.000%	75	178	-2.692%
2025-02-07	13.0000	13.0000	13.0000	13.0000	-2.840%	4	103	-2.692%
2025-02-06	13.3800	13.3800	13.3800	13.3800	+9.403%	1	101	-5.456%
2025-02-03	13.3300	13.3300	12.2300	12.2300	-13.752%	75	100	+3.434%
2025-01-31	18.0000	18.0000	14.1800	14.1800	-14.578%	26	32	-10.790%
2025-01-30	16.2000	16.6000	16.2000	16.6000	+0.912%	18	19	-23.795%
2025-01-28	16.4500	16.4500	16.4500	16.4500	0.000%	2	2	-23.100%