Dark

AAPL20270617C360
AAPL Jun 17 2027 360.00 Call (AAPL270617C00360000)
option OPRA

EOD

Jan 22, 2026

5.93-2.787%(-0.17)12

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-22	6.1000	6.2000	5.9300	5.9300	-2.787%	12	415	0.000%
2026-01-21	5.8000	6.1000	5.4500	6.1000	+15.094%	5	410	-2.787%
2026-01-20	5.5000	5.5000	5.3000	5.3000	-28.571%	3	409	+11.887%
2026-01-15	7.9200	7.9200	7.4200	7.4200	-8.395%	19	408	-20.081%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-0.613%	1	403	-26.790%
2026-01-09	7.5600	8.1500	7.4000	8.1500	+3.690%	12	402	-27.239%
2026-01-08	7.6500	7.8600	7.4500	7.8600	-4.146%	14	401	-24.555%
2026-01-07	8.4000	8.5500	8.2000	8.2000	-7.029%	56	388	-27.683%
2026-01-06	8.8200	8.8200	8.8200	8.8200	-6.469%	1	335	-32.766%
2026-01-05	9.4300	9.4300	9.4300	9.4300	-6.169%	1	335	-37.116%
2026-01-02	10.1700	10.1700	10.0500	10.0500	-5.189%	20	335	-40.995%
2025-12-31	10.6800	10.7000	10.6000	10.6000	-5.861%	41	374	-44.057%
2025-12-19	11.2500	11.2600	11.2500	11.2600	-7.705%	20	374	-47.336%
2025-12-17	12.2000	12.2000	12.2000	12.2000	-4.163%	4	369	-51.393%
2025-12-15	12.7300	12.7300	12.7300	12.7300	-10.352%	4	373	-53.417%
2025-12-12	14.2000	14.2000	14.2000	14.2000	0.000%	10	369	-58.239%
2025-12-10	14.2000	14.2000	14.2000	14.2000	-2.069%	1	379	-58.239%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-7.051%	32	378	-59.103%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-12.605%	7	378	-61.987%
2025-12-03	17.8500	17.8500	17.8500	17.8500	0.000%	33	371	-66.779%
2025-12-02	17.4000	17.8500	17.4000	17.8500	+18.684%	31	344	-66.779%
2025-12-01	15.0400	15.0400	15.0400	15.0400	-1.699%	24	347	-60.572%
2025-11-26	15.3000	15.3000	15.3000	15.3000	-2.361%	1	347	-61.242%
2025-11-25	15.6600	15.6700	15.6600	15.6700	+11.929%	2	347	-62.157%
2025-11-21	13.9500	14.0000	13.9000	14.0000	+1.818%	3	347	-57.643%
2025-11-20	13.7500	13.7500	13.7500	13.7500	-1.645%	1	344	-56.873%
2025-11-19	13.8300	13.9800	13.8300	13.9800	+1.673%	2	344	-57.582%
2025-11-17	13.9500	13.9500	13.7500	13.7500	-11.576%	61	344	-56.873%
2025-11-14	15.4000	15.5500	15.4000	15.5500	+5.068%	4	283	-61.865%
2025-11-13	14.7000	14.8000	14.7000	14.8000	-1.003%	7	280	-59.932%
2025-11-11	14.8000	14.9500	14.8000	14.9500	+11.152%	2	278	-60.334%
2025-11-10	13.4600	13.6100	13.3900	13.4500	+1.509%	17	277	-55.911%
2025-11-07	12.9000	13.3400	12.7500	13.2500	+1.222%	9	278	-55.245%
2025-11-03	13.0900	13.0900	13.0900	13.0900	-4.592%	2	281	-54.698%
2025-10-31	13.1000	14.3000	13.1000	13.7200	+1.255%	14	281	-56.778%
2025-10-30	14.0000	14.0000	13.5500	13.5500	+0.743%	5	276	-56.236%
2025-10-29	12.9100	13.4500	12.9100	13.4500	+6.492%	8	274	-55.911%
2025-10-28	12.5800	12.6300	12.5800	12.6300	+7.949%	4	268	-53.048%
2025-10-27	11.6600	11.7000	11.6500	11.7000	+1.124%	4	262	-49.316%
2025-10-21	11.5700	11.5700	11.5700	11.5700	+1.938%	3	262	-48.747%
2025-10-20	10.3000	11.3500	10.3000	11.3500	+51.333%	159	262	-47.753%
2025-10-10	7.8700	7.8700	7.5000	7.5000	-16.201%	2	257	-20.933%
2025-10-09	9.2800	9.2800	8.9500	8.9500	-3.763%	2	256	-33.743%
2025-10-08	9.3000	9.3000	9.3000	9.3000	+3.333%	10	256	-36.237%
2025-10-07	9.0000	9.0000	9.0000	9.0000	+1.580%	25	221	-34.111%
2025-10-06	9.0000	9.0000	8.8600	8.8600	-6.639%	8	221	-33.070%
2025-10-03	9.6800	9.6800	9.3100	9.4900	+4.862%	17	213	-37.513%
2025-10-02	9.0500	9.0500	9.0500	9.0500	-1.630%	3	213	-34.475%
2025-09-23	9.2000	9.2000	9.2000	9.2000	+0.109%	20	210	-35.543%
2025-09-22	9.2000	9.2000	9.0000	9.1900	+36.148%	16	210	-35.473%
2025-09-19	5.8500	6.7500	5.8500	6.7500	+26.168%	3	210	-12.148%
2025-09-17	5.3500	5.3500	5.3500	5.3500	0.000%	12	209	+10.841%
2025-09-16	5.0400	5.3700	5.0400	5.3500	+16.304%	10	209	+10.841%
2025-09-12	4.0800	4.6000	4.0800	4.6000	+10.843%	14	206	+28.913%
2025-09-11	4.1500	4.1500	4.1500	4.1500	+12.162%	1	218	+42.892%
2025-09-10	3.8500	3.9300	3.7000	3.7000	-23.711%	26	219	+60.270%
2025-09-08	4.8500	4.8500	4.8500	4.8500	-1.020%	5	209	+22.268%
2025-09-03	4.9000	4.9000	4.9000	4.9000	+18.072%	1	206	+21.020%
2025-09-02	4.3300	4.3300	4.1500	4.1500	-9.586%	4	206	+42.892%
2025-08-29	4.5000	4.6000	4.5000	4.5900	+17.692%	3	201	+29.194%
2025-08-21	4.0500	4.0500	3.9000	3.9000	-8.235%	159	201	+52.051%
2025-08-20	4.2500	4.2500	4.2500	4.2500	-5.973%	1	153	+39.529%
2025-08-19	4.5200	4.5200	4.5200	4.5200	-2.796%	5	153	+31.195%
2025-08-18	4.6500	4.6500	4.6500	4.6500	0.000%	5	148	+27.527%
2025-08-15	4.6500	4.6500	4.6500	4.6500	+3.333%	5	143	+27.527%
2025-08-11	4.6000	4.7500	4.5000	4.5000	-8.537%	7	138	+31.778%
2025-08-08	4.2500	4.9200	4.2500	4.9200	+31.200%	9	134	+20.528%
2025-08-07	3.7200	3.7500	3.7200	3.7500	+30.208%	5	130	+58.133%
2025-07-31	2.8800	2.8800	2.8800	2.8800	-8.571%	1	131	+105.903%
2025-07-28	3.2000	3.2000	3.1500	3.1500	-5.970%	60	131	+88.254%
2025-07-25	3.3500	3.3500	3.3500	3.3500	-2.899%	40	171	+77.015%
2025-07-24	3.4200	3.4500	3.4200	3.4500	+2.985%	2	211	+71.884%
2025-07-23	3.3500	3.3500	3.3500	3.3500	0.000%	25	210	+77.015%
2025-07-21	3.3500	3.3500	3.3500	3.3500	+1.515%	1	224	+77.015%
2025-07-18	3.3500	3.3500	3.3000	3.3000	-10.811%	23	225	+79.697%
2025-07-10	3.7000	3.7000	3.7000	3.7000	+10.448%	30	227	+60.270%
2025-07-09	3.3500	3.3500	3.3500	3.3500	+12.040%	1	240	+77.015%
2025-06-25	2.9900	2.9900	2.9900	2.9900	-13.333%	3	240	+98.328%
2025-06-11	3.4500	3.4500	3.4500	3.4500	-5.479%	1	243	+71.884%
2025-06-10	3.7500	3.7500	3.6500	3.6500	+1.389%	5	243	+62.466%
2025-06-03	3.6000	3.6000	3.6000	3.6000	+7.463%	1	240	+64.722%
2025-05-30	3.3500	3.3500	3.3500	3.3500	-4.286%	20	240	+77.015%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-16.667%	2	230	+69.429%
2025-05-16	4.2000	4.2000	4.2000	4.2000	+24.260%	2	230	+41.190%
2025-05-08	3.3800	3.3800	3.3800	3.3800	+9.032%	1	230	+75.444%
2025-05-07	3.1800	3.1800	3.1000	3.1000	-20.103%	2	231	+91.290%
2025-04-24	3.8500	3.8800	3.8500	3.8800	+17.576%	4	231	+52.835%
2025-04-22	3.4500	3.4500	3.3000	3.3000	+14.583%	3	227	+79.697%
2025-04-21	2.8000	2.8800	2.8000	2.8800	-30.602%	2	227	+105.903%
2025-04-14	4.7000	4.7200	4.1500	4.1500	+62.745%	22	227	+42.892%
2025-04-07	2.5500	2.5500	2.5500	2.5500	-59.524%	1	217	+132.549%
2025-04-02	6.2000	6.3000	6.1500	6.3000	+12.500%	5	217	-5.873%
2025-03-20	5.5300	5.6000	5.5300	5.6000	-14.504%	2	218	+5.893%
2025-03-12	6.5500	6.5500	6.5500	6.5500	-4.380%	25	218	-9.466%
2025-03-11	6.4500	6.9500	6.4500	6.8500	-0.725%	29	236	-13.431%
2025-03-10	7.0000	7.0000	6.9000	6.9000	-24.590%	7	234	-14.058%
2025-03-04	9.2000	9.2000	9.1500	9.1500	-2.556%	31	232	-35.191%
2025-03-03	9.3500	9.4300	9.3500	9.3900	+10.993%	24	259	-36.848%
2025-02-28	8.4500	8.4600	8.4500	8.4600	-24.800%	6	236	-29.905%
2025-02-25	11.2500	11.2500	11.2500	11.2500	+3.687%	1	239	-47.289%
2025-02-24	10.2000	11.1000	10.2000	10.8500	+0.930%	12	239	-45.346%
2025-02-21	10.3000	10.7500	10.3000	10.7500	+3.865%	62	228	-44.837%
2025-02-20	10.2500	10.5200	10.1500	10.3500	+3.500%	22	197	-42.705%
2025-02-19	10.1000	10.1000	9.8000	10.0000	0.000%	13	184	-40.700%
2025-02-18	9.7500	10.0000	9.7500	10.0000	+2.041%	175	187	-40.700%
2025-02-14	9.7000	9.8000	9.7000	9.8000	+3.594%	4	18	-39.490%
2025-02-13	9.4600	9.4600	9.4600	9.4600	+27.838%	1	18	-37.315%
2025-02-11	8.0000	8.0000	7.4000	7.4000	+12.977%	6	18	-19.865%
2025-02-10	6.5500	6.5500	6.5500	6.5500	-27.222%	1	17	-9.466%
2025-01-31	9.5000	9.5000	9.0000	9.0000	0.000%	4	17	-34.111%
2025-01-30	9.3400	9.4500	9.0000	9.0000	-7.121%	7	16	-34.111%
2025-01-29	8.7100	9.6900	8.7100	9.6900	+3.636%	7	11	-38.803%
2025-01-28	8.4500	9.3500	8.4500	9.3500	+23.841%	9	5	-36.578%
2025-01-27	7.8400	7.8500	7.5500	7.5500	0.000%	11	10	-21.457%