Dark

AAPL20270617C370
AAPL Jun 17 2027 370.00 Call (AAPL270617C00370000)
option OPRA

EOD

Aug 14, 2026

12.69+2.339%(+0.29)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.0000	13.0000	12.2700	12.6900	+2.339%	171	5,284	0.000%
2026-08-13	12.5400	12.5500	12.0500	12.4000	+9.155%	31	5,375	+2.339%
2026-08-12	11.6200	11.7000	10.9500	11.3600	-5.096%	189	5,348	+11.708%
2026-08-11	12.9400	13.0500	11.9700	11.9700	-11.333%	59	5,349	+6.015%
2026-08-10	13.9200	14.0200	13.2500	13.5000	-16.149%	67	5,322	-6.000%
2026-08-07	16.1000	16.1000	15.5000	16.1000	-0.923%	67	5,295	-21.180%
2026-08-06	17.0000	17.8000	15.6000	16.2500	+4.502%	28	5,292	-21.908%
2026-08-05	14.6200	15.9500	14.1500	15.5500	-0.321%	48	5,293	-18.392%
2026-08-04	13.0000	15.6000	13.0000	15.6000	+17.736%	71	5,290	-18.654%
2026-08-03	14.0000	14.1500	13.0000	13.2500	-10.774%	60	5,287	-4.226%
2026-07-31	12.9300	14.8500	11.9000	14.8500	-39.388%	189	5,272	-14.545%
2026-07-30	24.0000	24.8000	23.5000	24.5000	-9.259%	159	5,238	-48.204%
2026-07-29	30.6100	30.7500	27.0000	27.0000	-4.930%	116	5,178	-53.000%
2026-07-28	28.4000	29.0400	26.7000	28.4000	+5.970%	117	5,131	-55.317%
2026-07-27	27.5300	28.5000	26.4000	26.8000	+4.483%	105	5,065	-52.649%
2026-07-24	22.6000	26.2200	22.4000	25.6500	+23.022%	119	5,016	-50.526%
2026-07-23	19.9800	20.8500	19.9800	20.8500	-5.011%	30	4,969	-39.137%
2026-07-22	21.8200	22.1000	21.6500	21.9500	-5.469%	45	4,972	-42.187%
2026-07-21	21.5000	23.2200	20.7700	23.2200	+1.221%	5	4,968	-45.349%
2026-07-20	23.2100	23.2100	21.3000	22.9400	-11.599%	102	4,967	-44.682%
2026-07-17	26.0600	26.5000	24.0000	25.9500	+6.571%	207	4,898	-51.098%
2026-07-16	22.8500	26.1000	22.8500	24.3500	+7.411%	155	4,949	-47.885%
2026-07-15	20.0000	23.2500	19.6000	22.6700	+29.543%	327	4,858	-44.023%
2026-07-14	17.7000	17.7000	17.0200	17.5000	-3.581%	37	4,572	-27.486%
2026-07-13	19.4500	20.3500	18.0000	18.1500	+1.624%	94	4,571	-30.083%
2026-07-10	16.8500	17.8900	16.6500	17.8600	+2.644%	104	4,548	-28.947%
2026-07-09	17.5700	17.5700	17.4000	17.4000	+3.571%	6	4,491	-27.069%
2026-07-08	16.4800	16.8000	16.4800	16.8000	+4.025%	8	4,491	-24.464%
2026-07-07	17.3300	17.3500	15.9500	16.1500	-4.268%	932	4,488	-21.424%
2026-07-06	16.2000	17.0500	16.1500	16.8700	+10.987%	69	3,739	-24.778%
2026-07-02	13.0600	15.6000	13.0600	15.2000	+38.182%	44	3,699	-16.513%
2026-07-01	10.5500	11.2000	10.4100	11.0000	+18.919%	19	3,699	+15.364%
2026-06-30	9.2000	9.6000	9.1900	9.2500	+16.352%	25	3,693	+37.189%
2026-06-29	9.4000	9.4000	7.8000	7.9500	-5.917%	14	3,691	+59.623%
2026-06-26	7.5000	8.4500	7.5000	8.4500	+10.602%	8	3,689	+50.178%
2026-06-25	7.6700	7.9700	7.1500	7.6400	-31.786%	19	3,687	+66.099%
2026-06-24	11.2000	11.2000	11.2000	11.2000	+0.269%	1	3,689	+13.304%
2026-06-23	11.9000	12.2000	11.1500	11.1700	-5.339%	14	3,689	+13.608%
2026-06-22	12.8500	12.8600	11.8000	11.8000	-6.719%	33	3,691	+7.542%
2026-06-18	12.6100	12.6500	12.6100	12.6500	+7.660%	4	3,640	+0.316%
2026-06-17	12.5000	12.7000	11.7500	11.7500	-6.375%	39	3,640	+8.000%
2026-06-16	11.5300	12.6500	11.5300	12.5500	+7.818%	28	3,644	+1.116%
2026-06-15	11.7000	12.2400	11.6400	11.6400	+8.279%	10	3,638	+9.021%
2026-06-12	11.0700	11.1800	10.7500	10.7500	-10.566%	45	3,632	+18.047%
2026-06-11	10.9700	12.0200	10.8500	12.0200	+0.167%	14	3,596	+5.574%
2026-06-10	10.9000	12.1000	10.3500	12.0000	+12.360%	20	3,602	+5.750%
2026-06-09	13.0000	13.0000	10.5500	10.6800	-24.895%	1,049	3,603	+18.820%
2026-06-08	17.6000	18.8000	14.0500	14.2200	-16.842%	29	4,456	-10.759%
2026-06-05	18.1500	18.1500	17.0500	17.1000	-0.350%	22	4,458	-25.789%
2026-06-04	16.7000	17.1600	16.6500	17.1600	+6.254%	1,188	4,454	-26.049%
2026-06-03	16.5200	16.5200	16.1000	16.1500	-11.749%	291	3,399	-21.424%
2026-06-02	16.5000	18.5000	16.2000	18.3000	+17.308%	114	3,129	-30.656%
2026-06-01	15.5000	15.6000	15.1000	15.6000	-4.878%	26	3,100	-18.654%
2026-05-29	17.6000	17.6000	15.9500	16.4000	0.000%	86	3,093	-22.622%
2026-05-28	16.3700	16.8600	16.0000	16.4000	0.000%	183	3,073	-22.622%
2026-05-27	16.0000	16.4000	16.0000	16.4000	+6.771%	21	2,950	-22.622%
2026-05-26	15.8000	16.3500	15.3400	15.3600	-1.222%	87	2,949	-17.383%
2026-05-22	15.0000	16.1700	15.0000	15.5500	+7.836%	1,036	2,465	-18.392%
2026-05-21	13.7500	14.4200	13.7400	14.4200	+4.493%	581	1,950	-11.997%
2026-05-20	13.7500	13.8000	13.0900	13.8000	+8.235%	80	1,950	-8.043%
2026-05-19	12.3500	12.7500	12.3500	12.7500	+2.000%	7	1,946	-0.471%
2026-05-18	13.2100	13.2100	12.5000	12.5000	-12.281%	7	1,946	+1.520%
2026-05-15	13.1900	14.7000	13.1900	14.2500	+5.948%	159	1,946	-10.947%
2026-05-14	13.7500	13.7500	13.1500	13.4500	-3.929%	150	1,844	-5.651%
2026-05-13	13.0000	14.4700	12.9000	14.0000	+15.226%	506	1,392	-9.357%
2026-05-12	12.3700	12.4500	12.1500	12.1500	+3.404%	69	1,392	+4.444%
2026-05-11	11.2200	12.1000	11.2200	11.7500	-1.261%	66	1,392	+8.000%
2026-05-08	10.9700	12.3000	10.9700	11.9000	+16.667%	122	1,372	+6.639%
2026-05-07	10.7000	11.7500	10.2000	10.2000	-2.017%	12	1,333	+24.412%
2026-05-06	9.6500	10.5000	9.6500	10.4100	+10.159%	304	1,336	+21.902%
2026-05-05	8.2500	9.4500	8.2500	9.4500	+21.935%	14	1,222	+34.286%
2026-05-04	8.2300	8.2300	7.4900	7.7500	-9.357%	116	1,224	+63.742%
2026-05-01	9.0000	10.1500	8.5000	8.5500	+12.648%	1,208	283	+48.421%
2026-04-30	7.1500	7.5900	7.1500	7.5900	+12.444%	3	283	+67.194%
2026-04-29	6.7500	6.7500	6.7500	6.7500	+7.143%	3	281	+88.000%
2026-04-27	6.4000	6.4000	6.1800	6.3000	-10.638%	19	284	+101.429%
2026-04-24	7.0000	7.0500	6.9000	7.0500	-3.425%	20	271	+80.000%
2026-04-22	7.5000	7.5000	7.3000	7.3000	+5.797%	17	271	+73.836%
2026-04-21	7.2800	7.2800	6.9000	6.9000	-8.367%	6	280	+83.913%
2026-04-20	7.6300	7.6300	7.5300	7.5300	+2.449%	10	280	+68.526%
2026-04-17	7.1100	7.8000	7.1100	7.3500	+11.702%	3	275	+72.653%
2026-04-16	6.5800	6.5800	6.5800	6.5800	-1.053%	1	275	+92.857%
2026-04-15	6.7300	6.7300	6.6500	6.6500	+26.667%	3	275	+90.827%
2026-04-14	5.0000	5.2500	5.0000	5.2500	+5.000%	15	274	+141.714%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-7.063%	1	274	+153.800%
2026-04-08	5.6000	5.6000	5.3800	5.3800	+18.242%	7	273	+135.874%
2026-04-07	5.2800	5.2800	4.5500	4.5500	-21.552%	22	273	+178.901%
2026-04-06	6.2500	6.2500	5.7500	5.8000	+9.434%	16	291	+118.793%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+0.952%	1	276	+139.434%
2026-03-31	5.2500	5.2500	5.2500	5.2500	+17.978%	1	275	+141.714%
2026-03-30	4.5000	4.5000	4.4500	4.4500	-12.574%	2	275	+185.169%
2026-03-27	5.0900	5.0900	5.0900	5.0900	-7.286%	1	276	+149.312%
2026-03-26	5.7500	5.7500	5.4800	5.4900	+9.581%	46	276	+131.148%
2026-03-25	5.0000	5.0100	5.0000	5.0100	-0.792%	2	280	+153.293%
2026-03-24	5.0500	5.0500	5.0500	5.0500	+5.870%	1	279	+151.287%
2026-03-23	5.0700	5.0700	4.7700	4.7700	-10.000%	2	279	+166.038%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-2.752%	2	277	+139.434%
2026-03-13	5.8500	5.8500	5.4000	5.4500	-11.382%	7	277	+132.844%
2026-03-10	6.1000	6.1500	6.1000	6.1500	+3.361%	10	270	+106.341%
2026-03-09	5.9500	5.9500	5.9500	5.9500	-6.593%	14	279	+113.277%
2026-03-05	6.3700	6.3700	6.3700	6.3700	-9.000%	1	293	+99.215%
2026-03-03	6.7000	7.0000	6.7000	7.0000	-2.098%	11	292	+81.286%
2026-03-02	7.1500	7.1500	7.1500	7.1500	-19.663%	1	298	+77.483%
2026-02-25	8.9000	8.9000	8.9000	8.9000	+0.338%	11	287	+42.584%
2026-02-24	9.1500	9.1500	8.8700	8.8700	+23.194%	16	287	+43.067%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-4.636%	1	280	+76.250%
2026-02-18	7.5500	7.5500	7.5500	7.5500	+15.267%	5	281	+68.079%
2026-02-13	6.5800	6.6500	6.5000	6.5500	-8.135%	23	296	+93.740%
2026-02-12	8.5800	8.5800	7.1300	7.1300	-31.442%	5	296	+77.980%
2026-02-11	10.5500	10.5500	10.3500	10.4000	+12.432%	8	295	+22.019%
2026-02-09	9.0000	9.2500	8.9500	9.2500	-7.500%	28	301	+37.189%
2026-02-06	10.4000	10.4500	10.0000	10.0000	0.000%	32	316	+26.900%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-2.534%	10	320	+26.900%
2026-02-04	10.6000	10.6000	10.2600	10.2600	+22.143%	15	320	+23.684%
2026-02-03	8.1000	8.4000	8.1000	8.4000	+9.091%	2	305	+51.071%
2026-02-02	6.8000	7.7000	6.8000	7.7000	+30.288%	2	305	+64.805%
2026-01-30	5.9100	5.9100	5.9100	5.9100	-11.527%	2	304	+114.721%
2026-01-27	6.8500	7.2500	6.6800	6.6800	+39.167%	31	304	+89.970%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-6.796%	3	287	+164.375%
2026-01-22	5.1500	5.2000	5.1000	5.1500	+4.462%	12	290	+146.408%
2026-01-21	5.1000	5.1000	4.9200	4.9300	+2.495%	4	278	+157.404%
2026-01-20	5.1500	5.1500	4.8100	4.8100	-27.994%	2	274	+163.825%
2026-01-14	6.8000	6.8000	6.6800	6.6800	+3.086%	100	274	+89.970%
2026-01-12	6.4800	6.4800	6.4800	6.4800	+1.250%	28	283	+95.833%
2026-01-08	6.3500	6.5000	6.2500	6.4000	-8.046%	4	267	+98.281%
2026-01-07	7.0500	7.2000	6.9600	6.9600	-6.199%	17	264	+82.328%
2026-01-06	7.4000	7.4200	7.4000	7.4200	-10.602%	2	261	+71.024%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-8.590%	26	237	+52.892%
2025-12-31	9.0100	9.0800	8.9600	9.0800	-3.915%	42	237	+39.758%
2025-12-22	9.4500	9.4500	9.4500	9.4500	-1.563%	1	236	+34.286%
2025-12-19	9.7000	9.7000	9.6000	9.6000	-9.005%	34	236	+32.188%
2025-12-16	10.5500	10.5500	10.5500	10.5500	-13.878%	1	262	+20.284%
2025-12-15	12.2500	12.2500	12.2500	12.2500	0.000%	15	262	+3.592%
2025-12-10	12.2500	12.2500	12.2500	12.2500	+0.245%	1	247	+3.592%
2025-12-09	12.3500	12.3500	12.2200	12.2200	-2.629%	12	247	+3.846%
2025-12-08	12.5500	12.5500	12.5500	12.5500	-7.856%	30	257	+1.116%
2025-12-04	13.6200	13.6200	13.6200	13.6200	-12.129%	3	227	-6.828%
2025-12-02	15.1500	15.5000	15.1000	15.5000	+22.240%	27	224	-18.129%
2025-12-01	12.6800	12.6800	12.6800	12.6800	-4.302%	1	228	+0.079%
2025-11-25	13.8400	13.8400	13.2500	13.2500	+8.607%	54	228	-4.226%
2025-11-24	12.2000	12.2000	12.2000	12.2000	+0.412%	50	184	+4.016%
2025-11-21	11.0000	12.1500	11.0000	12.1500	+2.101%	4	164	+4.444%
2025-11-20	11.9000	11.9000	11.9000	11.9000	-12.821%	1	162	+6.639%
2025-11-14	13.4500	13.6500	13.4000	13.6500	+5.405%	8	162	-7.033%
2025-11-13	13.3500	13.3500	12.9500	12.9500	-1.296%	12	157	-2.008%
2025-11-11	12.1800	13.1200	12.1800	13.1200	+12.137%	3	146	-3.277%
2025-11-10	11.8500	11.8500	11.4500	11.7000	+1.563%	3	145	+8.462%
2025-11-07	11.2000	11.5200	11.1000	11.5200	+2.400%	5	143	+10.156%
2025-11-03	11.1900	11.2500	11.1900	11.2500	-5.303%	2	141	+12.800%
2025-10-31	11.4100	12.3400	11.4000	11.8800	-1.000%	15	141	+6.818%
2025-10-30	12.0500	12.2000	12.0000	12.0000	+18.227%	34	138	+5.750%
2025-10-27	10.1500	10.1500	10.0900	10.1500	+17.477%	22	128	+25.025%
2025-10-22	8.8000	8.8000	8.6400	8.6400	-14.030%	2	128	+46.875%
2025-10-21	10.0000	10.0500	9.7500	10.0500	+3.289%	21	130	+26.269%
2025-10-20	9.6100	9.7300	9.6100	9.7300	+44.148%	2	112	+30.421%
2025-10-14	6.7500	6.7500	6.7500	6.7500	-17.178%	1	113	+88.000%
2025-10-08	8.0000	8.1500	8.0000	8.1500	+8.667%	4	113	+55.706%
2025-09-29	7.5000	7.5000	7.5000	7.5000	-5.063%	42	113	+69.200%
2025-09-26	7.9000	7.9000	7.9000	7.9000	-0.629%	1	117	+60.633%
2025-09-22	7.9000	7.9500	7.9000	7.9500	+60.606%	21	117	+59.623%
2025-09-19	4.9500	4.9500	4.9500	4.9500	+9.272%	1	116	+156.364%
2025-09-17	4.5800	4.5800	4.5300	4.5300	+0.221%	2	116	+180.132%
2025-09-16	4.6000	4.6000	4.4700	4.5200	+14.430%	3	115	+180.752%
2025-09-12	3.9500	3.9500	3.9500	3.9500	+25.397%	1	114	+221.266%
2025-09-10	3.2000	3.2000	3.1500	3.1500	-21.250%	5	114	+302.857%
2025-09-08	4.0000	4.0000	4.0000	4.0000	-6.977%	1	109	+217.250%
2025-09-05	4.4500	4.4500	4.3000	4.3000	+1.176%	9	110	+195.116%
2025-09-03	4.1000	4.2500	4.1000	4.2500	+21.429%	2	115	+198.588%
2025-08-26	3.3000	3.5000	3.3000	3.5000	-0.850%	2	114	+262.571%
2025-08-25	3.5300	3.5300	3.5300	3.5300	+2.319%	1	114	+259.490%
2025-08-20	3.7500	3.7500	3.4500	3.4500	-13.750%	43	115	+267.826%
2025-08-15	4.0000	4.0000	4.0000	4.0000	+1.266%	1	115	+217.250%
2025-08-12	4.0000	4.0100	3.9500	3.9500	+1.282%	47	115	+221.266%
2025-08-11	3.9000	4.0500	3.8500	3.9000	+14.706%	7	123	+225.385%
2025-08-08	3.4000	3.4000	3.4000	3.4000	+55.963%	20	124	+273.235%
2025-08-05	2.1800	2.1800	2.1800	2.1800	-14.173%	5	104	+482.110%
2025-07-31	2.5400	2.5400	2.5400	2.5400	-3.422%	2	99	+399.606%
2025-07-28	2.6300	2.6300	2.6300	2.6300	-6.071%	1	99	+382.510%
2025-07-25	2.8000	2.8000	2.8000	2.8000	-5.085%	2	100	+353.214%
2025-07-24	2.9500	2.9500	2.9500	2.9500	+3.873%	1	102	+330.169%
2025-07-18	2.8600	2.8600	2.8400	2.8400	+1.068%	29	101	+346.831%
2025-07-14	2.8100	2.8100	2.8100	2.8100	-4.746%	2	80	+351.601%
2025-07-09	2.9600	2.9600	2.9500	2.9500	+11.321%	25	81	+330.169%
2025-06-23	2.6500	2.6500	2.6500	2.6500	-2.574%	1	78	+378.868%
2025-06-20	2.7200	2.7200	2.7200	2.7200	-18.806%	2	79	+366.544%
2025-06-11	3.3500	3.3500	3.3500	3.3500	+4.688%	1	79	+278.806%
2025-06-10	3.2500	3.2500	3.1500	3.2000	+6.667%	6	78	+296.563%
2025-05-23	2.9000	3.0000	2.9000	3.0000	-4.762%	4	71	+323.000%
2025-05-08	3.1500	3.1500	3.1500	3.1500	+11.702%	1	71	+302.857%
2025-05-07	2.7300	2.8200	2.7200	2.8200	-6.931%	5	71	+350.000%
2025-05-02	3.0300	3.0300	3.0300	3.0300	-8.182%	2	70	+318.812%
2025-04-23	3.3000	3.3000	3.3000	3.3000	+33.065%	1	69	+284.545%
2025-04-21	2.4000	2.4800	2.4000	2.4800	+2.058%	2	69	+411.694%
2025-04-09	2.4300	2.4300	2.4300	2.4300	+21.500%	2	69	+422.222%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-10.714%	1	67	+534.500%
2025-04-07	2.2400	2.2400	2.2400	2.2400	-20.000%	1	66	+466.518%
2025-04-04	3.1400	3.1400	2.7300	2.8000	-48.812%	6	67	+353.214%
2025-03-27	5.4700	5.4700	5.4700	5.4700	+1.484%	1	65	+131.993%
2025-03-26	5.3900	5.3900	5.3900	5.3900	+12.998%	6	66	+135.436%
2025-03-20	4.7700	4.7700	4.7700	4.7700	-10.000%	2	66	+166.038%
2025-03-19	5.1000	5.3000	5.1000	5.3000	+13.978%	2	66	+139.434%
2025-03-14	4.3000	4.6500	4.3000	4.6500	+3.333%	34	66	+172.903%
2025-03-13	4.6000	4.6000	4.5000	4.5000	-17.431%	2	69	+182.000%
2025-03-12	5.3900	5.4500	5.3900	5.4500	-29.858%	17	69	+132.844%
2025-03-07	8.0600	8.5000	7.7700	7.7700	-0.129%	102	58	+63.320%
2025-03-06	7.7800	7.7800	7.7800	7.7800	-2.384%	2	12	+63.111%
2025-02-26	8.4800	8.4800	7.9700	7.9700	-19.086%	6	12	+59.222%
2025-02-25	9.8500	9.8500	9.8500	9.8500	+3.903%	1	6	+28.832%
2025-02-24	9.4800	9.4800	9.4800	9.4800	+7.727%	5	6	+33.861%
2025-02-21	8.8000	8.8000	8.8000	8.8000	+7.317%	2	1	+44.205%
2025-01-29	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	+54.756%
2025-01-28	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	+54.756%