Dark

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

EOD

Jul 2, 2026

17.80+36.923%(+4.80)545

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.5000	18.0500	16.4600	17.8000	+36.923%	545	1,799	0.000%
2026-07-01	12.5500	13.4400	12.4000	13.0000	+17.117%	451	1,799	+36.923%
2026-06-30	11.4000	11.6500	11.1000	11.1000	+9.901%	43	1,920	+60.360%
2026-06-29	10.5000	10.5000	10.1000	10.1000	+14.124%	2	1,906	+76.238%
2026-06-26	9.1000	9.8500	8.7000	8.8500	+1.143%	5	1,911	+101.130%
2026-06-25	11.1500	11.1500	8.7000	8.7500	-37.500%	66	1,915	+103.429%
2026-06-24	13.0500	14.5000	13.0500	14.0000	-3.448%	7	1,911	+27.143%
2026-06-23	14.8500	15.2000	14.2500	14.5000	+2.113%	43	1,909	+22.759%
2026-06-22	16.1000	16.2000	14.2000	14.2000	-1.389%	53	1,900	+25.352%
2026-06-18	14.4000	14.4000	14.4000	14.4000	+3.374%	1	1,871	+23.611%
2026-06-17	15.7000	15.7000	13.9300	13.9300	-5.238%	64	1,871	+27.782%
2026-06-16	14.6500	14.8500	14.6500	14.7000	+5.376%	23	1,879	+21.088%
2026-06-15	13.9500	13.9500	13.9500	13.9500	+9.498%	2	1,876	+27.599%
2026-06-12	12.9600	13.5500	12.6500	12.7400	-10.282%	31	1,874	+39.717%
2026-06-11	13.3000	14.6500	12.7500	14.2000	+3.273%	46	1,879	+25.352%
2026-06-10	12.4000	14.3500	12.3500	13.7500	+8.696%	19	1,854	+29.455%
2026-06-09	15.1100	15.1100	12.2500	12.6500	-25.588%	33	1,852	+40.711%
2026-06-08	20.5000	21.4000	17.0000	17.0000	-10.290%	56	1,859	+4.706%
2026-06-05	21.0200	21.1600	18.9500	18.9500	-3.905%	17	1,839	-6.069%
2026-06-03	21.1500	21.1500	19.1500	19.7200	-6.981%	39	1,836	-9.736%
2026-06-02	19.1400	21.5000	19.1400	21.2000	+19.774%	86	1,822	-16.038%
2026-06-01	18.4900	18.8300	17.6400	17.7000	-9.555%	26	1,864	+0.565%
2026-05-29	20.4200	20.4400	19.1000	19.5700	+2.461%	28	1,853	-9.044%
2026-05-28	18.7000	19.2600	18.7000	19.1000	+1.112%	29	1,841	-6.806%
2026-05-27	18.1500	19.8800	18.1500	18.8900	+4.307%	230	1,827	-5.770%
2026-05-26	18.7200	19.0900	18.1000	18.1100	+3.073%	126	1,791	-1.712%
2026-05-22	18.0000	19.2300	17.5700	17.5700	+3.658%	29	1,720	+1.309%
2026-05-21	16.1800	17.1500	16.1800	16.9500	+3.797%	134	1,641	+5.015%
2026-05-20	16.1500	16.3300	15.4000	16.3300	+9.231%	100	1,641	+9.002%
2026-05-19	14.7000	15.0500	14.6000	14.9500	-2.288%	40	1,615	+19.064%
2026-05-18	15.3000	15.3500	15.3000	15.3000	-6.479%	56	1,615	+16.340%
2026-05-15	16.1900	17.3100	16.1900	16.3600	+1.615%	125	1,615	+8.802%
2026-05-14	15.8400	16.2000	15.8400	16.1000	-1.829%	291	1,576	+10.559%
2026-05-13	15.7000	16.9800	15.0000	16.4000	+12.406%	64	1,328	+8.537%
2026-05-12	14.5000	14.6200	14.4500	14.5900	+5.725%	52	1,328	+22.001%
2026-05-11	13.3500	14.3000	13.3500	13.8000	-0.862%	194	1,328	+28.986%
2026-05-08	13.9500	14.3600	13.5600	13.9200	+5.455%	210	1,343	+27.874%
2026-05-07	12.9500	13.8000	12.9500	13.2000	+6.366%	356	1,292	+34.848%
2026-05-06	11.5000	12.4100	11.2000	12.4100	+9.823%	81	1,135	+43.433%
2026-05-05	10.4000	11.3000	10.2000	11.3000	+16.495%	9	1,126	+57.522%
2026-05-04	8.9500	9.7000	8.9500	9.7000	-4.902%	117	1,126	+83.505%
2026-05-01	10.4200	11.7000	10.2000	10.2000	+13.333%	230	989	+74.510%
2026-04-30	7.9000	9.0000	7.9000	9.0000	+14.068%	13	989	+97.778%
2026-04-29	7.6000	7.9400	7.6000	7.8900	-1.375%	42	987	+125.602%
2026-04-28	8.0000	8.2300	8.0000	8.0000	+7.383%	3	986	+122.500%
2026-04-27	7.6400	7.6500	7.4500	7.4500	-9.697%	8	987	+138.926%
2026-04-24	8.4000	8.5600	8.2500	8.2500	-8.333%	100	985	+115.758%
2026-04-23	9.0200	9.0200	8.6500	9.0000	+1.124%	92	956	+97.778%
2026-04-22	8.3000	8.9500	8.3000	8.9000	+14.103%	110	931	+100.000%
2026-04-21	8.5000	8.6000	7.6000	7.8000	-13.812%	73	860	+128.205%
2026-04-20	8.6000	9.1100	8.6000	9.0500	+4.023%	10	860	+96.685%
2026-04-17	8.4800	9.2200	8.4800	8.7000	+12.258%	29	853	+104.598%
2026-04-16	7.5000	7.8900	7.5000	7.7500	0.000%	141	853	+129.677%
2026-04-15	7.6900	7.7500	7.6900	7.7500	+23.016%	7	785	+129.677%
2026-04-14	6.3300	6.3300	6.3000	6.3000	-10.000%	17	783	+182.540%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+6.061%	1	785	+154.286%
2026-04-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	786	+169.697%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+21.495%	3	785	+173.846%
2026-04-07	6.3900	6.3900	5.3000	5.3500	-29.605%	509	785	+232.710%
2026-04-06	7.6000	7.6000	7.6000	7.6000	+19.685%	1	677	+134.211%
2026-04-02	6.3500	6.3500	6.3500	6.3500	+9.483%	2	675	+180.315%
2026-03-31	5.8000	5.8000	5.8000	5.8000	+6.422%	1	675	+206.897%
2026-03-30	5.6000	5.6000	5.3800	5.4500	-18.657%	4	674	+226.606%
2026-03-26	6.8500	6.9000	6.6600	6.7000	+12.605%	47	677	+165.672%
2026-03-24	5.9500	5.9500	5.9500	5.9500	+1.363%	15	676	+199.160%
2026-03-23	6.3200	6.3200	5.7200	5.8700	-1.345%	196	691	+203.237%
2026-03-20	5.8400	5.9500	5.8400	5.9500	-0.833%	16	560	+199.160%
2026-03-19	6.0200	6.0200	5.9500	6.0000	-5.512%	7	561	+196.667%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-3.053%	1	557	+180.315%
2026-03-13	7.0500	7.0500	6.4500	6.5500	-14.935%	7	556	+171.756%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+4.054%	3	556	+131.169%
2026-03-09	7.0000	7.4000	7.0000	7.4000	+0.680%	4	556	+140.541%
2026-03-06	7.3500	7.3500	7.3500	7.3500	-17.136%	1	556	+142.177%
2026-03-02	8.2900	8.8700	8.2900	8.8700	+0.226%	37	556	+100.676%
2026-02-27	9.4500	9.4500	8.8500	8.8500	-15.714%	5	538	+101.130%
2026-02-26	10.5000	10.5000	10.5000	10.5000	-3.934%	1	538	+69.524%
2026-02-25	10.9300	10.9300	10.9300	10.9300	+2.919%	1	538	+62.855%
2026-02-24	10.6200	10.6200	10.6200	10.6200	+20.000%	4	538	+67.608%
2026-02-23	8.8500	8.8500	8.8500	8.8500	+9.394%	1	534	+101.130%
2026-02-19	8.5500	8.5500	8.0900	8.0900	-4.260%	26	535	+120.025%
2026-02-17	8.4500	8.4500	8.4500	8.4500	+9.740%	1	534	+110.651%
2026-02-13	7.8000	7.8000	7.7000	7.7000	-13.483%	23	513	+131.169%
2026-02-12	9.0000	9.0000	8.9000	8.9000	-23.077%	2	513	+100.000%
2026-02-11	12.0800	12.2000	11.5700	11.5700	+8.131%	11	513	+53.846%
2026-02-10	10.7000	10.8000	10.7000	10.7000	-2.283%	30	506	+66.355%
2026-02-09	10.9000	10.9500	10.9000	10.9500	-10.976%	29	496	+62.557%
2026-02-06	12.2500	12.3000	12.2500	12.3000	+5.128%	17	474	+44.715%
2026-02-05	12.2500	12.2500	11.7000	11.7000	+3.084%	14	471	+52.137%
2026-02-04	11.7500	12.0500	11.2500	11.3500	+13.500%	89	468	+56.828%
2026-02-03	9.6300	10.0000	9.6000	10.0000	+13.122%	3	416	+78.000%
2026-02-02	8.4000	8.8400	8.4000	8.8400	+11.195%	5	417	+101.357%
2026-01-29	7.8500	7.9500	7.8500	7.9500	+8.163%	2	416	+123.899%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-10.909%	1	416	+142.177%
2026-01-27	7.9300	8.2500	7.9300	8.2500	+26.923%	2	416	+115.758%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+22.642%	1	416	+173.846%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-10.624%	1	415	+235.849%
2026-01-22	6.1000	6.2000	5.9300	5.9300	-2.787%	12	415	+200.169%
2026-01-21	5.8000	6.1000	5.4500	6.1000	+15.094%	5	410	+191.803%
2026-01-20	5.5000	5.5000	5.3000	5.3000	-28.571%	3	409	+235.849%
2026-01-15	7.9200	7.9200	7.4200	7.4200	-8.395%	19	408	+139.892%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-0.613%	1	403	+119.753%
2026-01-09	7.5600	8.1500	7.4000	8.1500	+3.690%	12	402	+118.405%
2026-01-08	7.6500	7.8600	7.4500	7.8600	-4.146%	14	401	+126.463%
2026-01-07	8.4000	8.5500	8.2000	8.2000	-7.029%	56	388	+117.073%
2026-01-06	8.8200	8.8200	8.8200	8.8200	-6.469%	1	335	+101.814%
2026-01-05	9.4300	9.4300	9.4300	9.4300	-6.169%	1	335	+88.759%
2026-01-02	10.1700	10.1700	10.0500	10.0500	-5.189%	20	335	+77.114%
2025-12-31	10.6800	10.7000	10.6000	10.6000	-5.861%	41	374	+67.925%
2025-12-19	11.2500	11.2600	11.2500	11.2600	-7.705%	20	374	+58.082%
2025-12-17	12.2000	12.2000	12.2000	12.2000	-4.163%	4	369	+45.902%
2025-12-15	12.7300	12.7300	12.7300	12.7300	-10.352%	4	373	+39.827%
2025-12-12	14.2000	14.2000	14.2000	14.2000	0.000%	10	369	+25.352%
2025-12-10	14.2000	14.2000	14.2000	14.2000	-2.069%	1	379	+25.352%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-7.051%	32	378	+22.759%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-12.605%	7	378	+14.103%
2025-12-03	17.8500	17.8500	17.8500	17.8500	0.000%	33	371	-0.280%
2025-12-02	17.4000	17.8500	17.4000	17.8500	+18.684%	31	344	-0.280%
2025-12-01	15.0400	15.0400	15.0400	15.0400	-1.699%	24	347	+18.351%
2025-11-26	15.3000	15.3000	15.3000	15.3000	-2.361%	1	347	+16.340%
2025-11-25	15.6600	15.6700	15.6600	15.6700	+11.929%	2	347	+13.593%
2025-11-21	13.9500	14.0000	13.9000	14.0000	+1.818%	3	347	+27.143%
2025-11-20	13.7500	13.7500	13.7500	13.7500	-1.645%	1	344	+29.455%
2025-11-19	13.8300	13.9800	13.8300	13.9800	+1.673%	2	344	+27.325%
2025-11-17	13.9500	13.9500	13.7500	13.7500	-11.576%	61	344	+29.455%
2025-11-14	15.4000	15.5500	15.4000	15.5500	+5.068%	4	283	+14.469%
2025-11-13	14.7000	14.8000	14.7000	14.8000	-1.003%	7	280	+20.270%
2025-11-11	14.8000	14.9500	14.8000	14.9500	+11.152%	2	278	+19.064%
2025-11-10	13.4600	13.6100	13.3900	13.4500	+1.509%	17	277	+32.342%
2025-11-07	12.9000	13.3400	12.7500	13.2500	+1.222%	9	278	+34.340%
2025-11-03	13.0900	13.0900	13.0900	13.0900	-4.592%	2	281	+35.982%
2025-10-31	13.1000	14.3000	13.1000	13.7200	+1.255%	14	281	+29.738%
2025-10-30	14.0000	14.0000	13.5500	13.5500	+0.743%	5	276	+31.365%
2025-10-29	12.9100	13.4500	12.9100	13.4500	+6.492%	8	274	+32.342%
2025-10-28	12.5800	12.6300	12.5800	12.6300	+7.949%	4	268	+40.934%
2025-10-27	11.6600	11.7000	11.6500	11.7000	+1.124%	4	262	+52.137%
2025-10-21	11.5700	11.5700	11.5700	11.5700	+1.938%	3	262	+53.846%
2025-10-20	10.3000	11.3500	10.3000	11.3500	+51.333%	159	262	+56.828%
2025-10-10	7.8700	7.8700	7.5000	7.5000	-16.201%	2	257	+137.333%
2025-10-09	9.2800	9.2800	8.9500	8.9500	-3.763%	2	256	+98.883%
2025-10-08	9.3000	9.3000	9.3000	9.3000	+3.333%	10	256	+91.398%
2025-10-07	9.0000	9.0000	9.0000	9.0000	+1.580%	25	221	+97.778%
2025-10-06	9.0000	9.0000	8.8600	8.8600	-6.639%	8	221	+100.903%
2025-10-03	9.6800	9.6800	9.3100	9.4900	+4.862%	17	213	+87.566%
2025-10-02	9.0500	9.0500	9.0500	9.0500	-1.630%	3	213	+96.685%
2025-09-23	9.2000	9.2000	9.2000	9.2000	+0.109%	20	210	+93.478%
2025-09-22	9.2000	9.2000	9.0000	9.1900	+36.148%	16	210	+93.689%
2025-09-19	5.8500	6.7500	5.8500	6.7500	+26.168%	3	210	+163.704%
2025-09-17	5.3500	5.3500	5.3500	5.3500	0.000%	12	209	+232.710%
2025-09-16	5.0400	5.3700	5.0400	5.3500	+16.304%	10	209	+232.710%
2025-09-12	4.0800	4.6000	4.0800	4.6000	+10.843%	14	206	+286.957%
2025-09-11	4.1500	4.1500	4.1500	4.1500	+12.162%	1	218	+328.916%
2025-09-10	3.8500	3.9300	3.7000	3.7000	-23.711%	26	219	+381.081%
2025-09-08	4.8500	4.8500	4.8500	4.8500	-1.020%	5	209	+267.010%
2025-09-03	4.9000	4.9000	4.9000	4.9000	+18.072%	1	206	+263.265%
2025-09-02	4.3300	4.3300	4.1500	4.1500	-9.586%	4	206	+328.916%
2025-08-29	4.5000	4.6000	4.5000	4.5900	+17.692%	3	201	+287.800%
2025-08-21	4.0500	4.0500	3.9000	3.9000	-8.235%	159	201	+356.410%
2025-08-20	4.2500	4.2500	4.2500	4.2500	-5.973%	1	153	+318.824%
2025-08-19	4.5200	4.5200	4.5200	4.5200	-2.796%	5	153	+293.805%
2025-08-18	4.6500	4.6500	4.6500	4.6500	0.000%	5	148	+282.796%
2025-08-15	4.6500	4.6500	4.6500	4.6500	+3.333%	5	143	+282.796%
2025-08-11	4.6000	4.7500	4.5000	4.5000	-8.537%	7	138	+295.556%
2025-08-08	4.2500	4.9200	4.2500	4.9200	+31.200%	9	134	+261.789%
2025-08-07	3.7200	3.7500	3.7200	3.7500	+30.208%	5	130	+374.667%
2025-07-31	2.8800	2.8800	2.8800	2.8800	-8.571%	1	131	+518.056%
2025-07-28	3.2000	3.2000	3.1500	3.1500	-5.970%	60	131	+465.079%
2025-07-25	3.3500	3.3500	3.3500	3.3500	-2.899%	40	171	+431.343%
2025-07-24	3.4200	3.4500	3.4200	3.4500	+2.985%	2	211	+415.942%
2025-07-23	3.3500	3.3500	3.3500	3.3500	0.000%	25	210	+431.343%
2025-07-21	3.3500	3.3500	3.3500	3.3500	+1.515%	1	224	+431.343%
2025-07-18	3.3500	3.3500	3.3000	3.3000	-10.811%	23	225	+439.394%
2025-07-10	3.7000	3.7000	3.7000	3.7000	+10.448%	30	227	+381.081%
2025-07-09	3.3500	3.3500	3.3500	3.3500	+12.040%	1	240	+431.343%
2025-06-25	2.9900	2.9900	2.9900	2.9900	-13.333%	3	240	+495.318%
2025-06-11	3.4500	3.4500	3.4500	3.4500	-5.479%	1	243	+415.942%
2025-06-10	3.7500	3.7500	3.6500	3.6500	+1.389%	5	243	+387.671%
2025-06-03	3.6000	3.6000	3.6000	3.6000	+7.463%	1	240	+394.444%
2025-05-30	3.3500	3.3500	3.3500	3.3500	-4.286%	20	240	+431.343%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-16.667%	2	230	+408.571%
2025-05-16	4.2000	4.2000	4.2000	4.2000	+24.260%	2	230	+323.810%
2025-05-08	3.3800	3.3800	3.3800	3.3800	+9.032%	1	230	+426.627%
2025-05-07	3.1800	3.1800	3.1000	3.1000	-20.103%	2	231	+474.194%
2025-04-24	3.8500	3.8800	3.8500	3.8800	+17.576%	4	231	+358.763%
2025-04-22	3.4500	3.4500	3.3000	3.3000	+14.583%	3	227	+439.394%
2025-04-21	2.8000	2.8800	2.8000	2.8800	-30.602%	2	227	+518.056%
2025-04-14	4.7000	4.7200	4.1500	4.1500	+62.745%	22	227	+328.916%
2025-04-07	2.5500	2.5500	2.5500	2.5500	-59.524%	1	217	+598.039%
2025-04-02	6.2000	6.3000	6.1500	6.3000	+12.500%	5	217	+182.540%
2025-03-20	5.5300	5.6000	5.5300	5.6000	-14.504%	2	218	+217.857%
2025-03-12	6.5500	6.5500	6.5500	6.5500	-4.380%	25	218	+171.756%
2025-03-11	6.4500	6.9500	6.4500	6.8500	-0.725%	29	236	+159.854%
2025-03-10	7.0000	7.0000	6.9000	6.9000	-24.590%	7	234	+157.971%
2025-03-04	9.2000	9.2000	9.1500	9.1500	-2.556%	31	232	+94.536%
2025-03-03	9.3500	9.4300	9.3500	9.3900	+10.993%	24	259	+89.563%
2025-02-28	8.4500	8.4600	8.4500	8.4600	-24.800%	6	236	+110.402%
2025-02-25	11.2500	11.2500	11.2500	11.2500	+3.687%	1	239	+58.222%
2025-02-24	10.2000	11.1000	10.2000	10.8500	+0.930%	12	239	+64.055%
2025-02-21	10.3000	10.7500	10.3000	10.7500	+3.865%	62	228	+65.581%
2025-02-20	10.2500	10.5200	10.1500	10.3500	+3.500%	22	197	+71.981%
2025-02-19	10.1000	10.1000	9.8000	10.0000	0.000%	13	184	+78.000%
2025-02-18	9.7500	10.0000	9.7500	10.0000	+2.041%	175	187	+78.000%
2025-02-14	9.7000	9.8000	9.7000	9.8000	+3.594%	4	18	+81.633%
2025-02-13	9.4600	9.4600	9.4600	9.4600	+27.838%	1	18	+88.161%
2025-02-11	8.0000	8.0000	7.4000	7.4000	+12.977%	6	18	+140.541%
2025-02-10	6.5500	6.5500	6.5500	6.5500	-27.222%	1	17	+171.756%
2025-01-31	9.5000	9.5000	9.0000	9.0000	0.000%	4	17	+97.778%
2025-01-30	9.3400	9.4500	9.0000	9.0000	-7.121%	7	16	+97.778%
2025-01-29	8.7100	9.6900	8.7100	9.6900	+3.636%	7	11	+83.695%
2025-01-28	8.4500	9.3500	8.4500	9.3500	+23.841%	9	5	+90.374%
2025-01-27	7.8400	7.8500	7.5500	7.5500	0.000%	11	10	+135.762%