Dark

AAPL20270617C380
AAPL Jun 17 2027 380.00 Call (AAPL270617C00380000)
option OPRA

EOD

Aug 14, 2026

10.42+2.863%(+0.29)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.7600	10.7600	10.3800	10.4200	+2.863%	81	6,190	0.000%
2026-08-13	10.0500	10.5000	9.9000	10.1300	+8.111%	181	6,160	+2.863%
2026-08-12	9.7000	9.7000	9.1500	9.3700	-6.300%	64	6,099	+11.206%
2026-08-11	12.0000	12.0000	9.8000	10.0000	-12.281%	509	6,078	+4.200%
2026-08-10	11.7300	11.7300	11.1500	11.4000	-16.176%	78	5,610	-8.596%
2026-08-07	13.3500	13.6000	13.1500	13.6000	-2.509%	54	5,596	-23.382%
2026-08-06	14.4000	15.1000	13.6000	13.9500	+6.084%	25	5,568	-25.305%
2026-08-05	12.7000	13.5000	12.2500	13.1500	-0.530%	149	5,568	-20.760%
2026-08-04	11.4000	13.2200	11.4000	13.2200	+18.036%	156	5,561	-21.180%
2026-08-03	12.6400	12.6400	10.6500	11.2000	-9.677%	1,103	5,554	-6.964%
2026-07-31	10.5000	12.4000	9.8800	12.4000	-42.191%	560	4,713	-15.968%
2026-07-30	20.5000	21.4500	20.0000	21.4500	-12.663%	83	4,458	-51.422%
2026-07-29	26.6000	26.7700	24.5600	24.5600	-0.968%	180	4,429	-57.573%
2026-07-28	25.0500	25.1000	24.2500	24.8000	+8.772%	129	4,343	-57.984%
2026-07-27	24.1000	24.8900	22.8000	22.8000	+1.968%	324	4,307	-54.298%
2026-07-24	18.9500	22.3600	18.9500	22.3600	+28.506%	74	4,056	-53.399%
2026-07-23	17.2300	17.6000	17.2300	17.4000	-11.405%	28	3,996	-40.115%
2026-07-22	18.6300	19.6400	18.5400	19.6400	-1.800%	292	3,991	-46.945%
2026-07-21	18.1700	20.3400	18.1700	20.0000	-0.744%	37	3,733	-47.900%
2026-07-20	19.6500	20.6500	18.3100	20.1500	-11.506%	96	3,407	-48.288%
2026-07-17	23.0000	23.0000	20.8300	22.7700	+8.429%	131	3,491	-54.238%
2026-07-16	19.7500	22.1000	19.6200	21.0000	+9.091%	171	3,497	-50.381%
2026-07-15	16.8000	19.8000	16.8000	19.2500	+32.759%	161	3,469	-45.870%
2026-07-14	15.0500	15.0500	14.1200	14.5000	-7.643%	46	3,535	-28.138%
2026-07-13	15.4500	17.3500	15.3400	15.7000	+2.614%	55	3,513	-33.631%
2026-07-10	14.7000	15.3000	14.0400	15.3000	+1.124%	1,182	3,503	-31.895%
2026-07-09	13.6000	15.1300	13.6000	15.1300	+4.561%	553	2,479	-31.130%
2026-07-08	13.0700	14.4700	12.8000	14.4700	+3.357%	44	2,069	-27.989%
2026-07-07	13.7500	14.2000	13.6000	14.0000	-2.098%	34	2,027	-25.571%
2026-07-06	12.9500	14.5000	12.9500	14.3000	+10.767%	107	2,026	-27.133%
2026-07-02	10.1000	13.1700	10.1000	12.9100	+40.174%	51	2,051	-19.287%
2026-07-01	8.6200	9.4000	8.6200	9.2100	+15.125%	127	2,051	+13.138%
2026-06-30	8.0000	8.0000	7.8500	8.0000	+20.301%	5	2,031	+30.250%
2026-06-29	6.7500	6.7700	6.5200	6.6500	-6.338%	5	2,030	+56.692%
2026-06-26	6.7000	7.1000	6.4700	7.1000	+9.231%	16	2,027	+46.761%
2026-06-25	7.8200	8.0500	6.0000	6.5000	-23.977%	106	2,029	+60.308%
2026-06-24	9.3500	9.7000	8.5500	8.5500	-14.925%	47	2,092	+21.871%
2026-06-23	10.5400	10.6000	10.0000	10.0500	-2.992%	74	2,053	+3.682%
2026-06-22	10.8500	10.8500	10.3500	10.3600	-4.779%	33	2,039	+0.579%
2026-06-18	10.0000	10.8800	10.0000	10.8800	+10.233%	5	2,037	-4.228%
2026-06-17	9.8400	9.8700	9.8400	9.8700	+2.813%	11	2,037	+5.572%
2026-06-16	9.6000	9.6000	9.6000	9.6000	-3.323%	1	2,026	+8.542%
2026-06-15	9.5500	10.1300	9.5400	9.9300	+10.333%	73	2,025	+4.935%
2026-06-12	9.7500	9.7500	9.0000	9.0000	-12.195%	14	1,956	+15.778%
2026-06-11	9.7200	10.3500	9.1000	10.2500	+0.490%	58	1,953	+1.659%
2026-06-10	8.8500	10.2700	8.7500	10.2000	+13.333%	6	1,923	+2.157%
2026-06-09	10.8600	10.9000	8.9500	9.0000	-25.558%	75	1,923	+15.778%
2026-06-08	14.9000	16.2000	12.0900	12.0900	-17.474%	69	1,922	-13.813%
2026-06-05	15.5500	15.5700	14.6500	14.6500	+2.091%	43	1,925	-28.874%
2026-06-04	14.8000	14.8000	14.3000	14.3500	-1.375%	149	1,932	-27.387%
2026-06-03	15.9700	15.9700	13.9500	14.5500	-7.029%	153	1,792	-28.385%
2026-06-02	13.5300	15.8500	13.5300	15.6500	+18.561%	34	1,717	-33.419%
2026-06-01	13.4500	13.4500	12.6700	13.2000	-2.941%	30	1,694	-21.061%
2026-05-29	13.9500	14.3000	13.6000	13.6000	-4.023%	884	1,667	-23.382%
2026-05-28	13.7600	14.1700	13.7600	14.1700	+3.810%	20	1,252	-26.464%
2026-05-27	14.0000	14.2500	13.4800	13.6500	+5.405%	191	1,232	-23.663%
2026-05-26	13.4000	13.7000	12.9500	12.9500	-0.385%	276	1,090	-19.537%
2026-05-22	13.0500	13.8600	13.0000	13.0000	+6.732%	399	727	-19.846%
2026-05-21	11.5700	12.2000	11.5700	12.1800	+10.727%	87	689	-14.450%
2026-05-20	11.0900	11.1000	11.0000	11.0000	+4.762%	104	689	-5.273%
2026-05-19	10.5000	10.5000	10.5000	10.5000	-0.285%	25	592	-0.762%
2026-05-18	10.6800	10.6800	10.5300	10.5300	-13.547%	9	592	-1.045%
2026-05-15	12.4000	12.4000	12.0500	12.1800	+5.455%	52	592	-14.450%
2026-05-14	11.5500	11.5500	11.5500	11.5500	-3.509%	1	568	-9.784%
2026-05-13	11.0000	12.1500	10.8800	11.9700	+11.869%	143	504	-12.949%
2026-05-12	10.4800	10.7000	10.4500	10.7000	+7.646%	53	504	-2.617%
2026-05-11	9.5300	9.9400	9.5300	9.9400	-1.389%	114	504	+4.829%
2026-05-08	10.0000	10.3000	9.9000	10.0800	+12.878%	118	457	+3.373%
2026-05-07	8.9000	9.8000	8.9000	8.9300	+2.644%	11	405	+16.685%
2026-05-06	8.2200	8.7000	8.2200	8.7000	+30.827%	18	401	+19.770%
2026-05-04	6.4000	6.6500	6.3600	6.6500	-13.636%	66	383	+56.692%
2026-05-01	7.6500	7.7000	7.6500	7.7000	+20.313%	3	383	+35.325%
2026-04-30	6.0000	6.4000	6.0000	6.4000	+14.286%	3	383	+62.813%
2026-04-29	5.6500	5.6500	5.4300	5.6000	+0.901%	94	383	+86.071%
2026-04-28	5.5500	5.5500	5.5500	5.5500	+5.714%	1	357	+87.748%
2026-04-27	5.3000	5.3000	5.2500	5.2500	-12.500%	4	357	+98.476%
2026-04-23	6.3900	6.3900	6.0000	6.0000	-0.826%	48	359	+73.667%
2026-04-22	6.1200	6.2000	6.0500	6.0500	+14.367%	63	361	+72.231%
2026-04-21	5.1000	5.2900	5.1000	5.2900	-16.824%	13	357	+96.975%
2026-04-20	6.3500	6.3600	6.3500	6.3600	+4.262%	6	357	+63.836%
2026-04-17	6.4500	6.4500	6.1000	6.1000	+10.909%	4	357	+70.820%
2026-04-16	5.1500	5.5000	5.1000	5.5000	-1.786%	71	357	+89.455%
2026-04-15	4.4200	5.6000	4.4200	5.6000	+18.896%	28	347	+86.071%
2026-04-10	4.7100	4.7100	4.7100	4.7100	+2.391%	2	366	+121.231%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+8.491%	1	366	+126.522%
2026-04-07	4.2400	4.2400	4.2400	4.2400	-15.200%	2	365	+145.755%
2026-04-06	5.1500	5.1500	5.0000	5.0000	+19.048%	3	365	+108.400%
2026-04-02	4.2500	4.2500	4.2000	4.2000	-2.326%	5	364	+148.095%
2026-03-31	4.0500	4.3000	4.0500	4.3000	+2.381%	2	364	+142.326%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+3.448%	40	364	+148.095%
2026-03-20	4.0600	4.0600	4.0600	4.0600	-1.456%	1	324	+156.650%
2026-03-18	4.1200	4.1200	4.1200	4.1200	-6.364%	1	324	+152.913%
2026-03-16	4.5200	4.5200	4.4000	4.4000	-1.124%	7	323	+136.818%
2026-03-13	4.4500	4.4500	4.4500	4.4500	-11.881%	1	324	+134.157%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-4.896%	1	323	+106.337%
2026-03-11	5.3100	5.3100	5.3100	5.3100	+8.589%	2	323	+96.234%
2026-03-09	4.8900	4.8900	4.8900	4.8900	-15.690%	1	323	+113.088%
2026-03-03	5.7300	5.8100	5.7300	5.8000	-4.132%	12	323	+79.655%
2026-03-02	6.0500	6.0500	6.0500	6.0500	-21.121%	5	320	+72.231%
2026-02-25	7.6600	7.6700	7.6600	7.6700	+0.131%	5	313	+35.854%
2026-02-24	7.8800	7.8800	7.6600	7.6600	+19.875%	7	313	+36.031%
2026-02-23	6.1700	6.3900	6.1700	6.3900	+4.926%	2	313	+63.067%
2026-02-18	6.0900	6.0900	6.0900	6.0900	+9.336%	2	313	+71.100%
2026-02-13	5.5700	5.5700	5.5700	5.5700	-15.988%	5	309	+87.074%
2026-02-12	6.6300	6.6300	6.6300	6.6300	-24.401%	1	309	+57.164%
2026-02-11	8.7700	8.7700	8.7700	8.7700	+14.641%	1	310	+18.814%
2026-02-10	7.6000	7.6500	7.6000	7.6500	+3.239%	3	310	+36.209%
2026-02-09	7.4100	7.4100	7.4100	7.4100	-15.314%	2	310	+40.621%
2026-02-06	8.7500	8.7500	8.7500	8.7500	+3.550%	2	310	+19.086%
2026-02-05	8.4500	8.4500	8.4500	8.4500	+40.833%	8	310	+23.314%
2026-02-02	5.9000	6.0000	5.9000	6.0000	+23.711%	2	318	+73.667%
2026-01-30	5.1100	5.1100	4.8500	4.8500	-4.902%	30	319	+114.845%
2026-01-28	5.1200	5.1400	4.9500	5.1000	-12.069%	22	302	+104.314%
2026-01-27	5.8800	5.8800	5.7500	5.8000	+19.588%	24	280	+79.655%
2026-01-26	4.6600	4.8500	4.6600	4.8500	+19.753%	2	259	+114.845%
2026-01-23	4.0500	4.0500	4.0500	4.0500	-8.989%	1	258	+157.284%
2026-01-22	3.9500	4.4500	3.9500	4.4500	+14.103%	3	258	+134.157%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-17.021%	1	259	+167.179%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-6.188%	1	258	+121.702%
2026-01-16	5.2000	5.2000	5.0100	5.0100	-4.571%	44	220	+107.984%
2026-01-14	5.3300	5.3300	5.2500	5.2500	-11.017%	18	220	+98.476%
2026-01-13	5.9000	5.9000	5.9000	5.9000	-0.673%	1	221	+76.610%
2026-01-12	5.6500	5.9400	5.4500	5.9400	+3.304%	5	221	+75.421%
2026-01-09	5.2500	5.8000	5.2500	5.7500	+8.491%	4	219	+81.217%
2026-01-08	5.4000	5.4500	5.3000	5.3000	-9.247%	6	217	+96.604%
2026-01-07	5.9500	6.1000	5.8400	5.8400	-4.262%	19	217	+78.425%
2026-01-06	6.1000	6.1000	6.1000	6.1000	-10.029%	1	216	+70.820%
2026-01-05	6.8000	6.8000	6.6900	6.7800	-15.250%	6	215	+53.687%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+5.960%	2	219	+30.250%
2025-12-30	7.5500	7.5500	7.5500	7.5500	-7.475%	4	217	+38.013%
2025-12-24	8.1600	8.1600	8.1600	8.1600	+0.123%	8	217	+27.696%
2025-12-19	8.1000	8.2000	8.1000	8.1500	-2.745%	23	217	+27.853%
2025-12-18	7.7500	8.3800	7.7500	8.3800	-8.913%	15	218	+24.344%
2025-12-16	9.0500	9.2000	9.0500	9.2000	-3.056%	9	215	+13.261%
2025-12-15	9.5500	9.5500	9.4900	9.4900	-10.047%	17	220	+9.800%
2025-12-10	10.5500	10.5500	10.5500	10.5500	-1.860%	1	208	-1.232%
2025-12-09	10.6000	10.7500	10.6000	10.7500	-16.667%	13	208	-3.070%
2025-12-03	13.8000	13.8000	12.9000	12.9000	-4.089%	11	219	-19.225%
2025-12-02	13.2000	13.4500	13.1600	13.4500	+21.719%	12	228	-22.528%
2025-12-01	11.0500	11.0500	11.0500	11.0500	+0.455%	15	231	-5.701%
2025-11-28	11.0000	11.0000	11.0000	11.0000	-4.348%	6	231	-5.273%
2025-11-25	11.5500	11.5500	11.5000	11.5000	+8.491%	2	225	-9.391%
2025-11-21	10.4500	10.6000	10.4000	10.6000	+6.533%	70	225	-1.698%
2025-11-20	10.4500	10.4500	9.9500	9.9500	-16.527%	46	276	+4.724%
2025-11-14	11.8000	11.9200	11.7000	11.9200	+5.956%	10	250	-12.584%
2025-11-12	11.1000	11.2500	11.1000	11.2500	+2.273%	20	256	-7.378%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+9.235%	5	251	-5.273%
2025-11-10	11.0500	11.0500	10.0700	10.0700	+3.282%	43	251	+3.476%
2025-11-07	10.1500	10.1500	9.7000	9.7500	-9.722%	39	232	+6.872%
2025-11-06	10.7500	10.8000	10.7500	10.8000	+9.645%	10	219	-3.519%
2025-11-05	9.8500	9.8500	9.8500	9.8500	-3.431%	5	219	+5.787%
2025-11-04	10.2000	10.2000	10.2000	10.2000	-2.392%	6	214	+2.157%
2025-10-31	10.0300	10.4500	10.0300	10.4500	-1.415%	4	214	-0.287%
2025-10-30	10.2000	10.7000	10.2000	10.6000	+7.614%	16	211	-1.698%
2025-10-28	9.3000	9.8500	9.3000	9.8500	+3.684%	4	211	+5.787%
2025-10-27	8.8100	9.5000	8.8100	9.5000	+10.465%	15	215	+9.684%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+2.381%	1	215	+21.163%
2025-10-20	8.2800	8.4000	8.2500	8.4000	+44.578%	18	214	+24.048%
2025-10-16	5.7000	5.8100	5.7000	5.8100	+3.750%	4	204	+79.346%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-4.274%	1	204	+86.071%
2025-10-10	5.7400	5.8500	5.7400	5.8500	-7.874%	2	203	+78.120%
2025-10-09	6.5500	6.5500	6.2500	6.3500	-7.703%	14	202	+64.094%
2025-10-03	6.7500	6.8800	6.7500	6.8800	+3.771%	2	199	+51.453%
2025-10-01	6.5500	6.6300	6.5500	6.6300	+4.409%	2	199	+57.164%
2025-09-30	6.3500	6.3500	6.3500	6.3500	0.000%	2	199	+64.094%
2025-09-29	6.3500	6.3500	6.3500	6.3500	0.000%	1	197	+64.094%
2025-09-25	6.3500	6.3500	6.3500	6.3500	+2.419%	1	197	+64.094%
2025-09-24	6.2000	6.2000	6.2000	6.2000	-7.463%	1	198	+68.065%
2025-09-22	6.8500	6.8500	6.7000	6.7000	+38.430%	3	197	+55.522%
2025-09-19	4.5000	4.8400	4.5000	4.8400	+26.371%	126	197	+115.289%
2025-09-16	4.0500	4.0500	3.7400	3.8300	+17.846%	63	99	+172.063%
2025-09-12	3.2500	3.2500	3.2500	3.2500	+11.684%	5	107	+220.615%
2025-09-11	2.9100	2.9100	2.9100	2.9100	+9.811%	1	112	+258.076%
2025-09-10	2.7500	2.7500	2.6500	2.6500	-30.263%	7	111	+293.208%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+10.787%	1	111	+174.211%
2025-08-12	3.4300	3.4300	3.4300	3.4300	+3.939%	1	111	+203.790%
2025-08-11	3.3000	3.4500	3.3000	3.3000	+10.000%	7	112	+215.758%
2025-08-08	3.0000	3.0000	3.0000	3.0000	+58.730%	10	112	+247.333%
2025-08-05	1.8900	1.8900	1.8900	1.8900	+9.249%	16	122	+451.323%
2025-08-04	1.7300	1.7300	1.7300	1.7300	-6.989%	20	106	+502.312%
2025-08-01	1.7400	1.8600	1.7400	1.8600	-24.390%	25	103	+460.215%
2025-07-23	2.4600	2.4600	2.4600	2.4600	-1.600%	2	93	+323.577%
2025-07-17	2.5000	2.5000	2.5000	2.5000	-1.186%	1	91	+316.800%
2025-07-14	2.5300	2.5300	2.5300	2.5300	+7.203%	2	90	+311.858%
2025-06-20	2.3600	2.3600	2.3600	2.3600	-11.940%	2	90	+341.525%
2025-06-11	2.6800	2.6800	2.6800	2.6800	-5.634%	1	91	+288.806%
2025-06-10	2.8400	2.8400	2.8400	2.8400	+9.653%	1	92	+266.901%
2025-05-30	2.5900	2.5900	2.5900	2.5900	-22.222%	2	91	+302.317%
2025-05-15	3.3300	3.3300	3.3300	3.3300	+4.389%	1	90	+212.913%
2025-05-12	3.1900	3.1900	3.1900	3.1900	-0.623%	1	90	+226.646%
2025-05-01	3.2100	3.2100	3.2100	3.2100	+11.458%	2	89	+224.611%
2025-04-25	2.7500	2.8800	2.7500	2.8800	+3.971%	4	87	+261.806%
2025-04-24	2.6100	2.7900	2.6000	2.7700	+11.694%	8	87	+276.173%
2025-04-22	2.4200	2.4800	2.4200	2.4800	+19.807%	2	85	+320.161%
2025-04-09	2.0700	2.0700	2.0700	2.0700	-38.209%	1	84	+403.382%
2025-04-03	3.3500	3.3500	3.3500	3.3500	-28.723%	1	85	+211.045%
2025-04-02	4.5500	4.7000	4.5500	4.7000	-2.083%	7	85	+121.702%
2025-03-27	4.8000	4.8000	4.8000	4.8000	+18.519%	15	84	+117.083%
2025-03-14	4.0500	4.0500	4.0500	4.0500	-2.410%	4	84	+157.284%
2025-03-13	4.2500	4.2500	4.1500	4.1500	-5.896%	20	74	+151.084%
2025-03-12	4.7400	4.7400	4.4000	4.4100	-7.933%	115	74	+136.281%
2025-03-11	4.7500	4.7900	4.7500	4.7900	-14.464%	2	25	+117.537%
2025-03-10	5.2800	5.6000	5.2800	5.6000	-12.226%	17	24	+86.071%
2025-03-06	6.3800	6.3800	6.3800	6.3800	-4.204%	1	14	+63.323%
2025-03-05	6.5800	6.6600	6.5800	6.6600	-2.774%	9	13	+56.456%
2025-03-04	6.8500	6.8500	6.8500	6.8500	+5.385%	2	4	+52.117%
2025-02-28	6.6500	6.6500	6.5000	6.5000	-6.475%	4	5	+60.308%
2025-02-26	6.9500	6.9500	6.9500	6.9500	-11.802%	1	3	+49.928%
2025-02-24	7.8800	7.8800	7.8800	7.8800	+1.416%	1	4	+32.234%
2025-02-21	7.9500	7.9500	7.6000	7.7700	-0.129%	6	5	+34.106%
2025-02-20	7.7800	7.7800	7.7800	7.7800	-0.892%	1	5	+33.933%
2025-02-19	7.8500	7.8500	7.8500	7.8500	+10.253%	1	4	+32.739%
2025-02-13	7.2500	7.2500	7.1200	7.1200	+34.087%	2	3	+46.348%
2025-02-06	5.3100	5.3100	5.3100	5.3100	-5.179%	1	3	+96.234%
2025-02-04	5.6000	5.6000	5.6000	5.6000	+0.901%	1	3	+86.071%
2025-02-03	5.5500	5.5500	5.5500	5.5500	-18.382%	2	2	+87.748%
2025-01-31	6.8000	6.8000	6.8000	6.8000	-9.333%	2	4	+53.235%
2025-01-29	7.5000	7.5000	7.5000	7.5000	+53.689%	2	3	+38.933%
2025-01-27	4.8800	4.8800	4.8800	4.8800	0.000%	1	1	+113.525%