Dark

AAPL20270617C390
AAPL Jun 17 2027 390.00 Call (AAPL270617C00390000)
option OPRA

EOD

Aug 14, 2026

8.85+3.509%(+0.30)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.9600	8.9600	8.6500	8.8500	+3.509%	89	3,245	0.000%
2026-08-13	8.7500	8.7500	8.4000	8.5500	+8.503%	82	3,219	+3.509%
2026-08-12	8.2000	8.2000	7.6500	7.8800	-8.372%	63	3,185	+12.310%
2026-08-11	9.0800	9.3000	8.6000	8.6000	-9.474%	27	3,173	+2.907%
2026-08-10	9.9500	9.9500	9.5000	9.5000	-17.749%	60	3,174	-6.842%
2026-08-07	11.2500	11.6500	11.2500	11.5500	-2.941%	141	3,154	-23.377%
2026-08-06	11.9000	11.9000	11.9000	11.9000	+6.250%	2	3,066	-25.630%
2026-08-05	10.5500	11.5900	10.5500	11.2000	+2.283%	304	3,065	-20.982%
2026-08-04	9.4500	11.2500	9.4500	10.9500	+11.394%	93	2,856	-19.178%
2026-08-03	9.8100	10.0800	9.1500	9.8300	-4.563%	518	2,898	-9.969%
2026-07-31	9.2200	10.3000	8.4500	10.3000	-43.251%	221	2,443	-14.078%
2026-07-30	18.4300	18.7500	17.3000	18.1500	-15.581%	63	2,351	-51.240%
2026-07-29	22.4000	23.3000	21.5000	21.5000	+0.561%	52	2,311	-58.837%
2026-07-28	22.7100	22.7100	20.4000	21.3800	+3.535%	26	2,312	-58.606%
2026-07-27	20.9700	21.0000	19.7900	20.6500	+7.664%	151	2,298	-57.143%
2026-07-24	16.7100	19.4600	16.7100	19.1800	+17.597%	139	2,202	-53.858%
2026-07-22	16.6100	16.6500	15.9600	16.3100	-3.090%	23	2,140	-45.739%
2026-07-21	15.6700	17.2800	15.5200	16.8300	-4.915%	23	2,122	-47.415%
2026-07-20	17.2500	17.7000	16.5500	17.7000	-4.582%	70	2,102	-50.000%
2026-07-17	19.2200	19.3300	18.5500	18.5500	-2.368%	45	2,050	-52.291%
2026-07-16	18.2100	19.4500	17.2900	19.0000	+14.458%	98	2,015	-53.421%
2026-07-15	13.2100	17.0000	13.2100	16.6000	+35.069%	173	2,028	-46.687%
2026-07-14	12.2000	12.3100	11.9700	12.2900	-7.940%	25	1,915	-27.990%
2026-07-13	14.5000	14.5000	13.3500	13.3500	+1.908%	12	1,911	-33.708%
2026-07-10	12.1500	13.1000	11.9000	13.1000	+1.946%	31	1,911	-32.443%
2026-07-09	11.4500	12.8500	11.4500	12.8500	+5.242%	30	1,885	-31.128%
2026-07-08	12.4000	12.4500	12.2100	12.2100	+3.038%	61	1,867	-27.518%
2026-07-07	12.4500	12.4500	11.4000	11.8500	-0.837%	37	1,863	-25.316%
2026-07-06	11.5500	12.2500	11.4700	11.9500	+9.332%	48	1,841	-25.941%
2026-07-02	8.7500	11.2500	8.7500	10.9300	+50.759%	96	1,807	-19.030%
2026-07-01	7.2500	7.2500	7.2500	7.2500	+15.079%	1	1,807	+22.069%
2026-06-30	6.5500	6.5500	6.3000	6.3000	+12.500%	2	1,808	+40.476%
2026-06-29	6.2500	6.2500	5.4900	5.6000	+3.896%	13	1,808	+58.036%
2026-06-26	5.1500	5.3900	5.1500	5.3900	-0.737%	2	1,817	+64.193%
2026-06-25	6.4700	6.4700	5.3000	5.4300	-34.970%	15	1,819	+62.983%
2026-06-23	8.3500	8.4000	8.3400	8.3500	-5.221%	32	1,812	+5.988%
2026-06-22	8.9000	8.9000	8.8100	8.8100	+0.801%	3	1,812	+0.454%
2026-06-18	9.1000	9.2000	8.7400	8.7400	+4.671%	165	1,714	+1.259%
2026-06-15	8.2200	8.3500	8.2200	8.3500	+10.596%	2	1,714	+5.988%
2026-06-12	7.7000	8.1500	7.4800	7.5500	-14.496%	21	1,714	+17.219%
2026-06-11	8.4500	8.8500	7.8200	8.8300	+5.749%	40	1,711	+0.227%
2026-06-10	7.5000	8.7000	7.4500	8.3500	+9.008%	1,083	1,728	+5.988%
2026-06-09	9.4000	9.4000	7.6600	7.6600	-25.268%	120	748	+15.535%
2026-06-08	13.0500	14.0500	10.2500	10.2500	-18.651%	24	703	-13.659%
2026-06-05	12.6500	12.7000	12.5500	12.6000	+3.110%	49	686	-29.762%
2026-06-04	12.2500	12.4000	12.2000	12.2200	-1.133%	19	656	-27.578%
2026-06-03	11.8000	12.3600	11.8000	12.3600	-6.717%	10	645	-28.398%
2026-06-02	12.7500	13.2500	12.7500	13.2500	+14.028%	35	645	-33.208%
2026-05-29	11.6200	11.6200	11.6200	11.6200	-0.258%	14	628	-23.838%
2026-05-28	11.3600	11.9500	11.3600	11.6500	-1.936%	171	621	-24.034%
2026-05-27	11.9700	11.9700	11.8000	11.8800	+8.000%	14	593	-25.505%
2026-05-26	11.5000	11.5700	11.0000	11.0000	-0.901%	12	586	-19.545%
2026-05-22	10.7500	11.6900	10.7500	11.1000	+7.977%	37	570	-20.270%
2026-05-21	9.9300	10.3500	9.9300	10.2800	+12.967%	56	521	-13.911%
2026-05-19	8.9000	9.1000	8.8500	9.1000	+4.718%	16	521	-2.747%
2026-05-18	9.9700	9.9700	8.6900	8.6900	-15.631%	4	510	+1.841%
2026-05-15	10.1200	10.7500	10.1200	10.3000	+3.518%	25	510	-14.078%
2026-05-14	9.9500	9.9500	9.9500	9.9500	-4.876%	3	494	-11.055%
2026-05-13	9.2200	10.4600	9.2200	10.4600	+15.965%	34	515	-15.392%
2026-05-12	9.0300	9.0400	8.8600	9.0200	+8.675%	30	515	-1.885%
2026-05-11	8.3000	8.3000	8.3000	8.3000	-1.190%	1	515	+6.627%
2026-05-08	8.7100	8.8500	8.3300	8.4000	+10.381%	71	516	+5.357%
2026-05-07	7.5000	8.0300	7.5000	7.6100	+7.638%	42	528	+16.294%
2026-05-06	7.0700	7.0700	7.0700	7.0700	+6.156%	1	528	+25.177%
2026-05-05	6.6500	6.6600	6.6500	6.6600	+19.355%	2	529	+32.883%
2026-05-04	5.5800	5.5800	5.5800	5.5800	-7.769%	1	529	+58.602%
2026-05-01	5.8400	6.6500	5.8400	6.0500	+16.346%	80	509	+46.281%
2026-04-30	4.6000	5.3000	4.6000	5.2000	+11.828%	60	509	+70.192%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+7.889%	15	495	+90.323%
2026-04-27	4.3300	4.3800	4.2900	4.3100	-12.041%	50	496	+105.336%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-5.222%	3	485	+80.612%
2026-04-22	4.9500	5.2000	4.9500	5.1700	+18.307%	43	485	+71.180%
2026-04-21	4.6500	4.6500	4.3200	4.3700	-16.920%	8	462	+102.517%
2026-04-20	5.2600	5.2600	5.2600	5.2600	+14.348%	1	462	+68.251%
2026-04-16	4.5300	4.6000	4.5300	4.6000	-1.709%	5	461	+92.391%
2026-04-15	3.6900	4.6800	3.6900	4.6800	+30.000%	3	466	+89.103%
2026-04-14	3.4500	3.6000	3.4500	3.6000	+12.500%	104	464	+145.833%
2026-04-13	3.3500	3.3500	3.2000	3.2000	-9.859%	27	373	+176.563%
2026-04-10	3.9500	3.9500	3.5400	3.5500	-4.054%	29	368	+149.296%
2026-04-08	3.9000	3.9000	3.7000	3.7000	+7.246%	63	370	+139.189%
2026-04-07	3.1500	3.4600	3.1500	3.4500	-17.857%	30	428	+156.522%
2026-04-06	4.2000	4.2500	4.2000	4.2000	+18.980%	3	419	+110.714%
2026-03-31	3.5300	3.5300	3.5300	3.5300	+17.276%	1	419	+150.708%
2026-03-30	3.0100	3.0100	3.0100	3.0100	-8.788%	1	419	+194.020%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-1.493%	1	420	+168.182%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-2.899%	1	420	+164.179%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+2.985%	1	420	+156.522%
2026-03-23	3.2500	3.3500	3.2500	3.3500	+1.515%	2	420	+164.179%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-5.714%	1	421	+168.182%
2026-03-19	3.4500	3.5500	3.4500	3.5000	+1.449%	6	422	+152.857%
2026-03-18	3.6500	3.6500	3.4200	3.4500	-9.686%	21	421	+156.522%
2026-03-16	3.8200	3.8200	3.8200	3.8200	+0.526%	2	410	+131.675%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-15.556%	3	412	+132.895%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+10.565%	1	409	+96.667%
2026-03-09	4.0700	4.0700	4.0700	4.0700	-7.500%	1	409	+117.445%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-5.172%	4	409	+101.136%
2026-03-04	4.6400	4.6400	4.6400	4.6400	-2.725%	2	409	+90.733%
2026-03-03	4.9500	4.9500	4.7700	4.7700	-25.932%	2	407	+85.535%
2026-02-25	6.4800	6.5200	6.4300	6.4400	+35.579%	25	390	+37.422%
2026-02-19	4.7500	4.7500	4.7500	4.7500	+2.151%	1	390	+86.316%
2026-02-13	4.6900	4.7300	4.6400	4.6500	-9.357%	110	330	+90.323%
2026-02-12	5.1300	5.1300	5.1300	5.1300	-32.500%	2	330	+72.515%
2026-02-11	7.6000	7.6000	7.6000	7.6000	+8.262%	1	332	+16.447%
2026-02-06	7.0200	7.0200	7.0200	7.0200	-3.172%	1	331	+26.068%
2026-02-04	7.7000	7.7000	7.2500	7.2500	+17.886%	2	331	+22.069%
2026-02-03	6.2100	6.2100	6.1500	6.1500	+21.782%	16	331	+43.902%
2026-02-02	5.0000	5.0500	5.0000	5.0500	+14.773%	2	343	+75.248%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-9.278%	5	342	+101.136%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+40.580%	1	342	+82.474%
2026-01-20	3.6600	3.6600	3.4500	3.4500	-28.866%	2	342	+156.522%
2026-01-13	4.8500	4.8500	4.8500	4.8500	+1.677%	6	343	+82.474%
2026-01-09	4.7700	4.7700	4.7700	4.7700	+6.000%	1	340	+85.535%
2026-01-08	4.6000	4.6000	4.5000	4.5000	-10.000%	2	340	+96.667%
2026-01-07	5.1000	5.1000	4.9500	5.0000	-2.913%	6	339	+77.000%
2026-01-06	5.1500	5.2000	5.1500	5.1500	-11.966%	83	334	+71.845%
2026-01-05	5.8500	5.8500	5.8500	5.8500	-5.797%	1	296	+51.282%
2026-01-02	6.2100	6.2100	6.2100	6.2100	-2.205%	10	296	+42.512%
2025-12-31	6.3500	6.3500	6.3500	6.3500	-3.201%	32	283	+39.370%
2025-12-29	6.5600	6.5600	6.5600	6.5600	-2.526%	2	283	+34.909%
2025-12-22	6.7300	6.7300	6.7300	6.7300	-3.857%	14	283	+31.501%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-0.709%	1	297	+26.429%
2025-12-18	7.0500	7.0500	7.0500	7.0500	-6.623%	50	297	+25.532%
2025-12-17	7.5500	7.5500	7.5500	7.5500	-0.658%	14	247	+17.219%
2025-12-16	7.6000	7.6000	7.6000	7.6000	-4.040%	1	233	+16.447%
2025-12-15	7.9200	7.9200	7.9200	7.9200	-6.824%	1	233	+11.742%
2025-12-11	8.6000	8.6000	8.5000	8.5000	-6.077%	21	234	+4.118%
2025-12-10	9.0500	9.0500	9.0500	9.0500	-0.110%	1	214	-2.210%
2025-12-09	9.0600	9.0600	9.0600	9.0600	-22.232%	1	213	-2.318%
2025-12-02	11.7500	11.7500	11.6500	11.6500	+22.632%	50	213	-24.034%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-5.000%	1	203	-6.842%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+0.503%	1	202	-11.500%
2025-11-25	9.9500	9.9500	9.9500	9.9500	+9.945%	3	202	-11.055%
2025-11-21	9.0000	9.0500	9.0000	9.0500	+1.685%	3	201	-2.210%
2025-11-20	8.9000	8.9000	8.9000	8.9000	-13.592%	1	201	-0.562%
2025-11-14	10.2000	10.3000	10.1500	10.3000	+6.186%	3	201	-14.078%
2025-11-13	9.7000	9.7000	9.7000	9.7000	+0.414%	5	201	-8.763%
2025-11-10	9.6600	9.6600	9.6600	9.6600	+11.676%	5	202	-8.385%
2025-11-07	8.4500	8.6500	8.3500	8.6500	-0.231%	3	207	+2.312%
2025-11-05	8.6700	8.6700	8.6700	8.6700	-1.701%	1	209	+2.076%
2025-11-04	8.8200	8.8200	8.8200	8.8200	+1.379%	6	208	+0.340%
2025-10-31	8.9000	8.9000	8.5500	8.7000	-5.537%	14	208	+1.724%
2025-10-30	8.7500	9.2100	8.7500	9.2100	+27.386%	32	208	-3.909%
2025-10-20	6.2500	7.2300	6.2500	7.2300	+37.714%	60	215	+22.407%
2025-10-17	5.2500	5.2500	5.2500	5.2500	+0.962%	1	195	+68.571%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+9.474%	14	194	+70.192%
2025-10-10	4.7500	4.7500	4.7500	4.7500	-15.179%	1	193	+86.316%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-3.448%	1	192	+58.036%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+7.407%	2	193	+52.586%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-1.818%	2	195	+63.889%
2025-09-29	5.5000	5.5000	5.5000	5.5000	-5.172%	1	195	+60.909%
2025-09-26	5.8000	5.8000	5.8000	5.8000	-2.521%	10	195	+52.586%
2025-09-25	5.5000	5.9500	5.3400	5.9500	+8.379%	25	205	+48.739%
2025-09-22	4.6500	5.4900	4.6500	5.4900	+68.923%	2	182	+61.202%
2025-09-17	3.3000	3.3000	3.2500	3.2500	-2.985%	2	184	+172.308%
2025-09-16	3.0500	3.4300	3.0500	3.3500	+14.334%	3	183	+164.179%
2025-09-15	3.0500	3.0500	2.9300	2.9300	+2.448%	2	184	+202.048%
2025-09-12	2.6900	2.8600	2.6900	2.8600	+19.167%	2	185	+209.441%
2025-09-11	2.4000	2.4000	2.4000	2.4000	+3.004%	1	185	+268.750%
2025-09-10	2.3600	2.3600	2.3300	2.3300	-9.339%	2	185	+279.828%
2025-09-09	2.5700	2.5700	2.5700	2.5700	-8.214%	1	185	+244.358%
2025-09-08	2.9700	2.9700	2.8000	2.8000	-7.895%	2	185	+216.071%
2025-09-04	3.0400	3.0400	3.0400	3.0400	+5.556%	1	184	+191.118%
2025-09-03	2.8800	2.8800	2.8800	2.8800	+18.519%	2	185	+207.292%
2025-09-02	2.5500	2.5500	2.4300	2.4300	-10.000%	2	185	+264.198%
2025-08-29	2.7000	2.7000	2.7000	2.7000	-4.255%	1	183	+227.778%
2025-08-28	2.8200	2.8200	2.8200	2.8200	+11.462%	1	183	+213.830%
2025-08-26	2.5200	2.5300	2.5200	2.5300	+3.265%	2	184	+249.802%
2025-08-25	2.5600	2.5600	2.4500	2.4500	+2.510%	3	184	+261.224%
2025-08-22	2.3900	2.3900	2.3900	2.3900	+0.420%	1	185	+270.293%
2025-08-21	2.3800	2.3800	2.3800	2.3800	-4.800%	1	185	+271.849%
2025-08-20	2.5000	2.5000	2.5000	2.5000	-10.394%	1	185	+254.000%
2025-08-19	2.7900	2.7900	2.7900	2.7900	-11.429%	1	185	+217.204%
2025-08-14	3.1500	3.1500	3.1500	3.1500	-4.545%	3	185	+180.952%
2025-08-13	3.3000	3.3000	3.3000	3.3000	+18.705%	11	182	+168.182%
2025-08-11	2.9400	2.9800	2.7800	2.7800	+25.792%	7	193	+218.345%
2025-08-07	2.2100	2.2100	2.2100	2.2100	+38.125%	2	189	+300.452%
2025-08-05	1.6000	1.6000	1.6000	1.6000	+2.564%	1	189	+453.125%
2025-08-04	1.5600	1.5600	1.5600	1.5600	-7.692%	1	189	+467.308%
2025-08-01	1.6900	1.6900	1.6900	1.6900	-14.213%	25	188	+423.669%
2025-07-29	1.9700	1.9700	1.9700	1.9700	-18.595%	2	163	+349.239%
2025-07-10	2.4200	2.4200	2.4200	2.4200	+13.615%	1	163	+265.702%
2025-06-30	1.9300	2.1300	1.9300	2.1300	+6.500%	21	163	+315.493%
2025-06-27	2.0000	2.0000	2.0000	2.0000	+5.263%	31	164	+342.500%
2025-06-26	1.9000	1.9000	1.9000	1.9000	-6.863%	5	143	+365.789%
2025-06-20	2.0400	2.0400	2.0400	2.0400	+2.513%	2	138	+333.824%
2025-06-17	2.0000	2.0000	1.9900	1.9900	-7.442%	2	137	+344.724%
2025-06-16	2.1500	2.1500	2.1500	2.1500	0.000%	1	137	+311.628%
2025-06-12	2.1700	2.2000	2.1500	2.1500	-7.725%	68	137	+311.628%
2025-05-23	2.2400	2.3300	2.2400	2.3300	-9.690%	4	130	+279.828%
2025-05-22	2.4800	2.5800	2.4800	2.5800	+7.054%	2	130	+243.023%
2025-05-21	2.4100	2.4100	2.4100	2.4100	-5.859%	6	128	+267.220%
2025-05-20	2.5400	2.5700	2.5400	2.5600	-9.541%	22	122	+245.703%
2025-05-16	2.7400	2.8300	2.7400	2.8300	-3.082%	8	102	+212.721%
2025-05-15	2.8500	2.9200	2.8500	2.9200	-2.667%	4	102	+203.082%
2025-05-14	2.8900	3.0000	2.8900	3.0000	+6.007%	2	102	+195.000%
2025-05-12	2.7700	2.8300	2.7300	2.8300	+34.762%	3	102	+212.721%
2025-05-07	2.0200	2.1000	2.0200	2.1000	+5.000%	2	103	+321.429%
2025-05-05	2.0000	2.0000	2.0000	2.0000	-20.949%	1	103	+342.500%
2025-04-30	2.5300	2.5300	2.5300	2.5300	+10.480%	1	102	+249.802%
2025-04-25	2.3300	2.4400	2.2900	2.2900	-2.553%	202	103	+286.463%
2025-04-24	2.2000	2.3500	2.2000	2.3500	+14.634%	4	118	+276.596%
2025-04-17	1.9400	2.0500	1.9200	2.0500	+33.117%	4	118	+331.707%
2025-04-08	1.6500	1.7700	1.5400	1.5400	-34.468%	7	118	+474.675%
2025-04-04	2.5400	2.5400	2.2200	2.3500	-20.608%	8	118	+276.596%
2025-04-03	2.9600	2.9600	2.9600	2.9600	-25.063%	1	118	+198.986%
2025-04-01	3.9500	3.9500	3.9500	3.9500	+2.597%	1	117	+124.051%
2025-03-28	3.9500	3.9500	3.8500	3.8500	+2.667%	88	116	+129.870%
2025-03-13	3.7500	3.7500	3.7500	3.7500	-37.500%	10	145	+136.000%
2025-03-07	6.0000	6.0000	6.0000	6.0000	0.000%	40	145	+47.500%
2025-03-06	6.0000	6.0000	6.0000	6.0000	-2.439%	21	125	+47.500%
2025-03-03	6.1500	6.1500	6.1500	6.1500	-0.324%	1	124	+43.902%
2025-02-26	6.2300	6.2300	6.1700	6.1700	-7.910%	2	125	+43.436%
2025-02-20	6.7300	6.7300	6.7000	6.7000	+30.097%	2	125	+32.090%
2025-02-11	5.1500	5.1500	5.1500	5.1500	+17.045%	1	124	+71.845%
2025-02-07	4.5000	4.5000	4.4000	4.4000	-10.204%	4	125	+101.136%
2025-02-06	4.9000	4.9000	4.9000	4.9000	+6.987%	3	123	+80.612%
2025-02-04	4.7000	4.8400	4.5800	4.5800	+4.091%	9	123	+93.231%
2025-02-03	4.0000	4.4000	4.0000	4.4000	-29.374%	22	116	+101.136%
2025-01-31	6.2300	6.2300	6.2300	6.2300	-0.320%	158	94	+42.055%
2025-01-30	6.1500	6.3000	6.1500	6.2500	0.000%	30	15	+41.600%