Dark

AAPL20270617C410
AAPL Jun 17 2027 410.00 Call (AAPL270617C00410000)
option OPRA

EOD

Aug 14, 2026

6.05+0.833%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.0500	6.0500	6.0500	6.0500	+0.833%	1	1,137	0.000%
2026-08-13	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,138	+0.833%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-26.918%	1	1,128	+0.833%
2026-08-07	8.5500	8.5500	7.9600	8.2100	-2.840%	33	1,127	-26.309%
2026-08-06	9.0000	9.0000	8.2500	8.4500	+6.962%	32	1,126	-28.402%
2026-08-04	6.9800	8.1000	6.9800	7.9000	+17.910%	9	1,136	-23.418%
2026-08-03	6.8600	7.0500	6.6500	6.7000	-0.741%	27	1,133	-9.701%
2026-07-31	6.4000	6.8000	5.8500	6.7500	-48.864%	55	1,132	-10.370%
2026-07-30	13.7800	13.8000	13.2000	13.2000	-14.563%	29	1,102	-54.167%
2026-07-29	17.0000	17.1600	15.4500	15.4500	-4.865%	10	1,098	-60.841%
2026-07-28	15.2900	16.4000	15.2900	16.2400	+8.267%	25	1,097	-62.746%
2026-07-27	15.2200	15.9500	14.6500	15.0000	+3.591%	38	1,082	-59.667%
2026-07-24	12.8200	14.4800	12.8200	14.4800	+34.698%	115	1,061	-58.218%
2026-07-23	11.0000	11.1500	10.7500	10.7500	-9.815%	73	960	-43.721%
2026-07-22	12.0000	12.2500	11.7000	11.9200	-6.510%	17	902	-49.245%
2026-07-21	11.1500	12.7500	11.1400	12.7500	+5.372%	22	899	-52.549%
2026-07-20	11.3000	12.1000	11.3000	12.1000	-17.966%	122	884	-50.000%
2026-07-17	13.2000	14.7500	13.2000	14.7500	+5.357%	28	766	-58.983%
2026-07-16	12.7100	14.1000	12.6500	14.0000	+14.754%	143	785	-56.786%
2026-07-15	11.3500	12.6000	11.2500	12.2000	+39.111%	245	863	-50.410%
2026-07-14	9.0000	9.0000	8.7700	8.7700	-9.588%	3	839	-31.015%
2026-07-13	9.9000	9.9300	9.4000	9.7000	+3.191%	44	840	-37.629%
2026-07-10	8.8000	9.4000	8.7000	9.4000	+6.215%	30	816	-35.638%
2026-07-09	8.8500	8.8500	8.8500	8.8500	+1.607%	2	801	-31.638%
2026-07-08	8.8000	8.8000	8.7000	8.7100	+4.940%	10	799	-30.540%
2026-07-07	8.2000	8.4000	7.9600	8.3000	-2.468%	275	793	-27.108%
2026-07-06	8.5800	8.6500	8.5100	8.5100	+9.806%	41	669	-28.907%
2026-07-02	6.5000	7.8000	6.5000	7.7500	+40.909%	5	665	-21.935%
2026-07-01	5.4500	5.5000	5.4500	5.5000	+41.026%	24	665	+10.000%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-0.510%	2	665	+55.128%
2026-06-26	3.9200	3.9200	3.9200	3.9200	+3.158%	1	666	+54.337%
2026-06-25	3.8500	3.8500	3.6900	3.8000	-40.157%	4	666	+59.211%
2026-06-22	6.6000	6.6000	6.3500	6.3500	-0.781%	2	668	-4.724%
2026-06-18	6.5700	6.5700	6.4000	6.4000	+3.226%	61	680	-5.469%
2026-06-17	6.2000	6.2000	6.2000	6.2000	0.000%	2	680	-2.419%
2026-06-15	6.2000	6.2000	6.2000	6.2000	+12.727%	2	680	-2.419%
2026-06-12	5.5000	5.5000	5.5000	5.5000	-1.610%	2	678	+10.000%
2026-06-10	5.5500	5.5900	5.5500	5.5900	-1.930%	5	678	+8.229%
2026-06-09	6.7000	6.7500	5.5700	5.7000	-23.797%	17	677	+6.140%
2026-06-08	9.2500	10.5000	7.4800	7.4800	-21.263%	50	678	-19.118%
2026-06-05	9.6000	9.6000	9.5000	9.5000	+3.825%	2	677	-36.316%
2026-06-04	8.9300	9.1500	8.9000	9.1500	+3.390%	82	678	-33.880%
2026-06-03	10.1000	10.1000	8.8500	8.8500	-11.500%	13	623	-31.638%
2026-06-02	8.4000	10.1000	8.4000	10.0000	+18.343%	15	625	-39.500%
2026-05-29	9.0000	9.0000	8.4500	8.4500	0.000%	2	612	-28.402%
2026-05-28	8.4500	8.4500	8.4500	8.4500	-2.874%	10	611	-28.402%
2026-05-27	8.7000	8.7000	8.7000	8.7000	+6.098%	1	621	-30.460%
2026-05-26	8.0500	8.3500	8.0500	8.2000	+4.193%	26	620	-26.220%
2026-05-22	7.8500	7.8700	7.8500	7.8700	+6.640%	15	604	-23.126%
2026-05-21	7.3800	7.3800	7.3800	7.3800	+7.424%	40	622	-18.022%
2026-05-20	6.8700	6.8700	6.8700	6.8700	+1.778%	20	622	-11.936%
2026-05-18	6.7500	6.7500	6.7500	6.7500	-3.571%	110	532	-10.370%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-7.895%	1	532	-13.571%
2026-05-13	6.8800	7.8000	6.8500	7.6000	+18.380%	242	532	-20.395%
2026-05-12	6.5500	6.5500	6.3600	6.4200	+4.221%	75	394	-5.763%
2026-05-11	5.8000	6.1600	5.8000	6.1600	+3.010%	39	394	-1.786%
2026-05-08	6.1200	6.1200	5.9800	5.9800	+9.524%	15	375	+1.171%
2026-05-07	5.8000	5.8000	5.3300	5.4600	+17.419%	42	382	+10.806%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+19.537%	1	382	+30.108%
2026-05-04	3.9700	3.9800	3.8900	3.8900	-7.820%	40	383	+55.527%
2026-05-01	4.5000	4.6500	4.2200	4.2200	+19.547%	44	381	+43.365%
2026-04-30	3.4000	3.5300	3.4000	3.5300	+11.356%	3	381	+71.388%
2026-04-29	3.1700	3.1700	3.1700	3.1700	-2.462%	2	382	+90.852%
2026-04-28	3.2500	3.3000	3.2500	3.2500	+7.261%	3	382	+86.154%
2026-04-27	3.1500	3.1500	2.9800	3.0300	-8.182%	41	381	+99.670%
2026-04-24	3.2700	3.3000	3.2700	3.3000	-6.780%	2	382	+83.333%
2026-04-23	3.5000	3.5700	3.4900	3.5400	-2.210%	40	380	+70.904%
2026-04-22	3.5900	3.6400	3.5700	3.6200	+18.689%	60	378	+67.127%
2026-04-21	3.0500	3.0500	3.0500	3.0500	-5.280%	1	377	+98.361%
2026-04-16	3.0500	3.2200	3.0300	3.2200	-2.424%	5	376	+87.888%
2026-04-15	3.2500	3.3000	3.2500	3.3000	+37.500%	100	375	+83.333%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-2.041%	1	390	+152.083%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-16.949%	14	390	+146.939%
2026-04-06	2.9500	2.9500	2.9500	2.9500	+18.000%	1	390	+105.085%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+2.041%	1	390	+142.000%
2026-03-31	2.4500	2.4500	2.4500	2.4500	-2.000%	1	390	+146.939%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+0.402%	1	389	+142.000%
2026-03-18	2.4900	2.4900	2.4800	2.4900	-20.701%	12	389	+142.972%
2026-03-09	3.1400	3.1400	3.1400	3.1400	-3.385%	1	394	+92.675%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-7.143%	1	394	+86.154%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+1.449%	2	395	+72.857%
2026-03-02	3.4500	3.4500	3.4500	3.4500	-26.596%	1	395	+75.362%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+4.444%	2	395	+28.723%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+25.698%	50	395	+34.444%
2026-02-20	3.5800	3.5800	3.5800	3.5800	-1.918%	1	362	+68.994%
2026-02-12	3.9900	3.9900	3.6500	3.6500	-30.344%	52	362	+65.753%
2026-02-11	5.4000	5.4000	5.2400	5.2400	+1.354%	2	332	+15.458%
2026-02-06	5.1500	5.1700	5.1500	5.1700	+61.563%	50	331	+17.021%
2026-02-02	3.2000	3.2000	3.2000	3.2000	0.000%	1	302	+89.063%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-13.514%	1	302	+89.063%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+58.798%	1	302	+63.514%
2026-01-23	2.3300	2.3300	2.3300	2.3300	-13.704%	2	302	+159.657%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-21.739%	2	302	+124.074%
2026-01-14	3.4500	3.4500	3.4500	3.4500	-1.429%	15	301	+75.362%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+2.941%	10	301	+72.857%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	291	+77.941%
2026-01-08	3.3000	3.3000	3.3000	3.3000	-7.042%	5	291	+83.333%
2026-01-07	3.6000	3.6000	3.5500	3.5500	-7.068%	3	296	+70.423%
2026-01-06	3.9300	3.9300	3.8200	3.8200	-4.500%	35	296	+58.377%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-6.977%	2	276	+51.250%
2026-01-02	4.3000	4.3000	4.3000	4.3000	-15.521%	1	276	+40.698%
2025-12-18	5.0900	5.0900	5.0900	5.0900	-10.545%	50	275	+18.861%
2025-12-16	5.7000	5.7000	5.6800	5.6900	-13.526%	15	225	+6.327%
2025-12-12	6.5800	6.5800	6.5800	6.5800	-1.791%	10	238	-8.055%
2025-12-10	6.7000	6.7000	6.7000	6.7000	+0.450%	1	228	-9.701%
2025-12-09	6.7000	6.7000	6.6700	6.6700	-3.473%	2	227	-9.295%
2025-12-08	6.9100	6.9100	6.9100	6.9100	-9.673%	20	225	-12.446%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-12.571%	2	225	-20.915%
2025-12-02	8.3000	8.7500	8.3000	8.7500	+20.690%	5	223	-30.857%
2025-12-01	7.2500	7.2500	7.2500	7.2500	+9.023%	2	218	-16.552%
2025-11-20	6.6500	6.6500	6.6500	6.6500	-14.744%	1	218	-9.023%
2025-11-14	7.7500	7.8000	7.7500	7.8000	+18.182%	3	219	-22.436%
2025-11-07	6.3500	6.6000	6.2500	6.6000	-7.042%	5	219	-8.333%
2025-11-06	7.1000	7.1000	7.1000	7.1000	+7.739%	2	215	-14.789%
2025-11-04	6.2000	6.5900	6.2000	6.5900	-2.370%	21	214	-8.194%
2025-10-31	6.4600	6.7500	6.4600	6.7500	-2.738%	18	215	-10.370%
2025-10-30	6.6500	6.9400	6.6500	6.9400	+7.764%	24	215	-12.824%
2025-10-28	6.3700	6.4400	6.3700	6.4400	+7.333%	2	196	-6.056%
2025-10-27	5.6700	6.0000	5.6700	6.0000	+10.092%	152	251	+0.833%
2025-10-20	5.4500	5.4500	5.4500	5.4500	+53.521%	1	251	+11.009%
2025-10-10	3.5500	3.5500	3.5500	3.5500	-19.318%	1	251	+70.423%
2025-10-03	4.3000	4.4000	4.3000	4.4000	+11.392%	10	251	+37.500%
2025-09-29	4.0000	4.0500	3.9500	3.9500	-8.140%	3	243	+53.165%
2025-09-26	4.3000	4.3000	4.3000	4.3000	+3.614%	1	244	+40.698%
2025-09-23	4.1500	4.1500	4.1500	4.1500	-2.353%	1	244	+45.783%
2025-09-22	4.2500	4.2500	4.2500	4.2500	+93.182%	1	244	+42.353%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-7.173%	1	244	+175.000%
2025-09-16	2.3800	2.3800	2.3700	2.3700	+12.857%	19	244	+155.274%
2025-09-15	2.1000	2.1000	2.1000	2.1000	+1.449%	2	262	+188.095%
2025-09-12	2.0300	2.0700	2.0300	2.0700	-8.000%	2	260	+192.271%
2025-09-04	2.2500	2.2500	2.2500	2.2500	+2.273%	1	260	+168.889%
2025-09-03	2.1000	2.2000	2.1000	2.2000	+25.000%	16	260	+175.000%
2025-08-21	1.7500	1.7600	1.7500	1.7600	-19.266%	19	244	+243.750%
2025-08-12	2.2200	2.2200	2.1800	2.1800	+21.788%	47	244	+177.523%
2025-08-07	1.7900	1.7900	1.7900	1.7900	+14.744%	1	221	+237.989%
2025-08-06	1.5600	1.5600	1.5600	1.5600	+5.405%	1	221	+287.821%
2025-07-31	1.4900	1.4900	1.4700	1.4800	+12.121%	21	221	+308.784%
2025-07-30	1.3400	1.3400	1.3100	1.3200	-19.512%	171	204	+358.333%
2025-07-23	1.6400	1.6400	1.6400	1.6400	-1.796%	2	54	+268.902%
2025-07-22	1.6700	1.6700	1.6700	1.6700	+4.375%	1	54	+262.275%
2025-07-21	1.6000	1.6000	1.6000	1.6000	-13.978%	1	53	+278.125%
2025-07-01	1.8600	1.8600	1.8600	1.8600	+22.368%	8	53	+225.269%
2025-06-23	1.5200	1.5400	1.5200	1.5200	-3.797%	4	45	+298.026%
2025-06-17	1.6200	1.6200	1.5800	1.5800	-7.059%	5	41	+282.911%
2025-06-16	1.6500	1.7000	1.6500	1.7000	-3.409%	2	38	+255.882%
2025-06-12	1.7600	1.7600	1.7600	1.7600	+0.571%	1	38	+243.750%
2025-06-11	1.7500	1.7500	1.7500	1.7500	-3.846%	3	38	+245.714%
2025-06-09	1.8900	1.8900	1.8200	1.8200	+1.111%	2	38	+232.418%
2025-06-05	1.7500	1.8000	1.7500	1.8000	-1.639%	4	38	+236.111%
2025-06-04	1.8000	1.8300	1.7800	1.8300	+3.977%	5	37	+230.601%
2025-06-02	1.7100	1.7600	1.7100	1.7600	0.000%	4	37	+243.750%
2025-05-30	1.7100	1.7600	1.7100	1.7600	-4.348%	8	37	+243.750%
2025-05-28	1.8400	1.8400	1.8400	1.8400	-8.000%	1	37	+228.804%
2025-05-20	1.9600	2.0300	1.9600	2.0000	-7.407%	4	36	+202.500%
2025-05-16	2.0900	2.1700	2.0900	2.1600	-4.425%	8	36	+180.093%
2025-05-15	2.1700	2.2600	2.1700	2.2600	+5.116%	2	36	+167.699%
2025-05-12	2.0800	2.1500	2.0800	2.1500	+31.902%	2	36	+181.395%
2025-05-07	1.5500	1.6300	1.5500	1.6300	-1.807%	2	36	+271.166%
2025-05-06	1.5800	1.6600	1.5800	1.6600	-1.775%	4	36	+264.458%
2025-04-25	1.6900	1.6900	1.6900	1.6900	-3.977%	20	36	+257.988%
2025-04-24	1.5600	1.7600	1.5600	1.7600	+1.734%	4	36	+243.750%
2025-04-23	1.7300	1.7300	1.7300	1.7300	+25.362%	3	36	+249.711%
2025-04-21	1.3600	1.4400	1.3200	1.3800	-12.658%	4	33	+338.406%
2025-04-17	1.4100	1.5800	1.4100	1.5800	-28.182%	6	33	+282.911%
2025-04-14	2.0600	2.2000	2.0600	2.2000	+10.000%	2	33	+175.000%
2025-04-11	1.8900	2.0000	1.8900	2.0000	+78.571%	4	33	+202.500%
2025-04-08	1.1200	1.1200	1.1200	1.1200	-13.846%	1	33	+440.179%
2025-04-07	1.3400	1.3400	1.3000	1.3000	-27.778%	10	33	+365.385%
2025-04-04	1.6500	1.8000	1.6500	1.8000	-17.051%	4	24	+236.111%
2025-04-03	2.1300	2.1700	2.1300	2.1700	-21.377%	2	24	+178.802%
2025-03-28	2.7000	2.7600	2.6800	2.7600	+0.364%	44	24	+119.203%
2025-03-18	2.7500	2.7500	2.7500	2.7500	+10.000%	4	6	+120.000%
2025-03-17	2.5000	2.5000	2.5000	2.5000	-21.875%	3	10	+142.000%
2025-03-12	3.4000	3.4000	3.2000	3.2000	-0.312%	3	7	+89.063%
2025-03-11	3.2100	3.2100	3.2100	3.2100	-10.833%	1	4	+88.474%
2025-03-10	3.6000	3.6000	3.6000	3.6000	-24.211%	1	4	+68.056%
2025-03-07	4.7500	4.7500	4.7500	4.7500	+10.465%	2	4	+27.368%
2025-03-03	4.3000	4.3000	4.3000	4.3000	+21.469%	1	3	+40.698%
2025-02-03	3.3000	3.5400	3.3000	3.5400	-15.714%	2	3	+70.904%
2025-01-29	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	+44.048%