Dark

AAPL20270617C420
AAPL Jun 17 2027 420.00 Call (AAPL270617C00420000)
option OPRA

EOD

Jul 2, 2026

6.18+39.189%(+1.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.8000	6.2200	5.8000	6.1800	+39.189%	12	388	0.000%
2026-07-01	4.5000	4.5000	4.4400	4.4400	+26.496%	6	388	+39.189%
2026-06-26	3.5100	3.5100	3.5100	3.5100	+18.182%	15	393	+76.068%
2026-06-25	2.9800	2.9800	2.9700	2.9700	-34.725%	2	393	+108.081%
2026-06-24	4.5000	4.5500	4.5000	4.5500	-14.151%	3	394	+35.824%
2026-06-18	5.0900	5.3000	5.0900	5.3000	+6.000%	16	378	+16.604%
2026-06-17	5.0700	5.0700	5.0000	5.0000	-6.191%	4	378	+23.600%
2026-06-16	5.3500	5.3500	5.2900	5.3300	+12.211%	10	374	+15.947%
2026-06-09	5.7500	5.7500	4.7500	4.7500	-40.402%	18	375	+30.105%
2026-06-05	8.0500	8.0800	7.9000	7.9700	+1.271%	20	374	-22.459%
2026-06-04	7.9500	7.9500	7.8700	7.8700	+3.963%	31	363	-21.474%
2026-06-03	8.5700	8.5700	7.5700	7.5700	-10.731%	26	373	-18.362%
2026-06-02	7.2000	8.4800	7.2000	8.4800	+18.601%	8	376	-27.123%
2026-06-01	7.1500	7.1500	7.1500	7.1500	-0.694%	1	379	-13.566%
2026-05-29	7.1500	7.2000	7.1500	7.2000	+5.572%	2	378	-14.167%
2026-05-26	6.7500	7.0000	6.7500	6.8200	+4.122%	9	377	-9.384%
2026-05-22	7.0000	7.0000	6.5500	6.5500	+5.645%	6	377	-5.649%
2026-05-21	6.2000	6.2000	6.2000	6.2000	+2.479%	1	377	-0.323%
2026-05-20	5.7000	6.0500	5.7000	6.0500	-5.469%	4	377	+2.149%
2026-05-15	6.0600	6.5600	6.0600	6.4000	+4.065%	12	379	-3.438%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-5.385%	1	380	+0.488%
2026-05-13	6.0000	6.5000	6.0000	6.5000	+18.182%	17	363	-4.923%
2026-05-12	5.3600	5.5000	5.3600	5.5000	+8.268%	62	363	+12.364%
2026-05-11	5.0000	5.2500	5.0000	5.0800	-1.359%	44	363	+21.654%
2026-05-08	5.3200	5.3200	5.0400	5.1500	+6.186%	49	365	+20.000%
2026-05-07	4.8700	4.8700	4.8000	4.8500	+10.731%	42	370	+27.423%
2026-05-06	4.1400	4.3800	4.1400	4.3800	+11.735%	50	373	+41.096%
2026-05-05	3.5700	3.9200	3.5700	3.9200	+18.429%	55	364	+57.653%
2026-05-04	3.3100	3.3100	3.3100	3.3100	-14.910%	1	372	+86.707%
2026-05-01	3.8300	3.8900	3.8300	3.8900	+36.014%	2	371	+58.869%
2026-04-30	2.8800	2.8900	2.8500	2.8600	+13.043%	40	371	+116.084%
2026-04-27	2.5300	2.5400	2.4700	2.5300	-6.985%	40	372	+144.269%
2026-04-24	2.8500	2.8700	2.7200	2.7200	-6.529%	48	371	+127.206%
2026-04-23	2.9400	2.9600	2.9000	2.9100	+8.178%	40	372	+112.371%
2026-04-21	2.8900	2.8900	2.4900	2.6900	-15.409%	107	402	+129.740%
2026-04-17	3.1800	3.1800	3.1800	3.1800	+14.801%	1	402	+94.340%
2026-04-16	2.7700	2.7700	2.7700	2.7700	+0.362%	41	402	+123.105%
2026-04-15	2.1900	2.7800	2.1900	2.7600	+45.263%	106	424	+123.913%
2026-04-13	1.9000	1.9000	1.9000	1.9000	-16.300%	2	358	+225.263%
2026-04-06	2.2700	2.2700	2.2700	2.2700	+20.745%	3	360	+172.247%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-6.468%	1	359	+228.723%
2026-03-31	2.0100	2.0100	2.0100	2.0100	+4.145%	2	359	+207.463%
2026-03-23	1.9300	1.9300	1.9300	1.9300	-7.656%	12	359	+220.207%
2026-03-18	2.1000	2.1000	2.0900	2.0900	-46.410%	28	347	+195.694%
2026-02-24	4.0500	4.0500	3.9000	3.9000	+30.000%	3	352	+58.462%
2026-02-12	3.1000	3.1000	3.0000	3.0000	-33.036%	5	353	+106.000%
2026-02-11	4.3800	4.6000	4.3800	4.4800	+12.000%	22	353	+37.946%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+2.564%	1	364	+54.500%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-5.340%	1	363	+58.462%
2026-02-05	4.1200	4.1200	4.1200	4.1200	-1.905%	4	362	+50.000%
2026-02-04	4.2000	4.2000	4.2000	4.2000	+13.514%	1	358	+47.143%
2026-02-03	3.6500	3.7000	3.6500	3.7000	+19.355%	2	359	+67.027%
2026-02-02	3.1000	3.1000	3.1000	3.1000	+20.155%	1	361	+99.355%
2026-01-30	2.5900	2.5900	2.5000	2.5800	-13.131%	3	362	+139.535%
2026-01-29	2.9700	2.9700	2.9700	2.9700	+8.000%	2	362	+108.081%
2026-01-28	2.7500	2.7500	2.7500	2.7500	-8.333%	1	360	+124.727%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+55.440%	1	360	+106.000%
2026-01-23	1.9300	1.9300	1.9300	1.9300	-5.854%	1	361	+220.207%
2026-01-20	2.2000	2.2000	2.0500	2.0500	-31.208%	8	361	+201.463%
2026-01-14	3.0400	3.0400	2.9800	2.9800	+5.674%	6	360	+107.383%
2026-01-08	2.8200	2.8200	2.8200	2.8200	-9.032%	4	356	+119.149%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-21.120%	1	353	+99.355%
2026-01-02	3.9300	3.9300	3.9300	3.9300	-2.239%	1	352	+57.252%
2025-12-23	4.0200	4.0200	4.0200	4.0200	-7.586%	10	352	+53.731%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-3.333%	1	352	+42.069%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-17.431%	1	352	+37.333%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-10.656%	8	351	+13.394%
2025-12-10	5.7500	6.1000	5.7500	6.1000	+5.719%	5	358	+1.311%
2025-12-09	5.7700	5.7800	5.7700	5.7700	-5.410%	3	358	+7.106%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-19.205%	1	358	+1.311%
2025-12-02	7.5500	7.5500	7.5500	7.5500	+22.764%	5	358	-18.146%
2025-11-24	6.1500	6.1500	6.1500	6.1500	+5.128%	1	358	+0.488%
2025-11-21	5.8500	5.8500	5.8500	5.8500	+0.862%	3	359	+5.641%
2025-11-20	5.8000	5.8000	5.8000	5.8000	+4.505%	1	359	+6.552%
2025-11-18	5.5500	5.5500	5.5500	5.5500	-18.382%	1	359	+11.351%
2025-11-14	6.7500	6.8000	6.7500	6.8000	+6.250%	3	360	-9.118%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+10.345%	1	359	-3.438%
2025-11-07	5.8000	5.8000	5.8000	5.8000	+5.455%	3	358	+6.552%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-3.846%	33	358	+12.364%
2025-11-04	5.8400	5.8600	5.7200	5.7200	-4.667%	296	371	+8.042%
2025-10-31	5.5100	6.0000	5.5100	6.0000	0.000%	3	506	+3.000%
2025-10-30	5.7200	6.0000	5.7200	6.0000	+5.820%	2	507	+3.000%
2025-10-29	5.5500	5.6700	5.5500	5.6700	+4.037%	2	508	+8.995%
2025-10-28	5.6000	5.6000	5.4500	5.4500	+5.212%	2	507	+13.394%
2025-10-27	4.8500	5.1800	4.8500	5.1800	+20.465%	30	488	+19.305%
2025-10-23	4.3000	4.3000	4.3000	4.3000	0.000%	1	488	+43.721%
2025-10-22	4.5500	4.5500	4.3000	4.3000	-5.495%	2	488	+43.721%
2025-10-21	4.5500	4.5500	4.5500	4.5500	-2.985%	12	487	+35.824%
2025-10-20	4.0000	4.7500	4.0000	4.6900	+33.239%	5	475	+31.770%
2025-10-17	3.5200	3.5200	3.5200	3.5200	+10.692%	2	476	+75.568%
2025-10-14	3.1800	3.1800	3.1800	3.1800	-7.018%	18	476	+94.340%
2025-10-09	3.4700	3.4700	3.4200	3.4200	-4.202%	4	480	+80.702%
2025-10-08	3.5700	3.5700	3.5700	3.5700	-3.774%	2	481	+73.109%
2025-10-03	3.7000	3.7100	3.6200	3.7100	+9.118%	18	479	+66.577%
2025-10-02	3.4000	3.4000	3.4000	3.4000	0.000%	6	469	+81.765%
2025-09-29	3.4000	3.4000	3.4000	3.4000	-9.333%	1	463	+81.765%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+11.940%	1	464	+64.800%
2025-09-24	3.3500	3.3500	3.3500	3.3500	-7.967%	2	464	+84.478%
2025-09-22	3.6400	3.6400	3.6400	3.6400	+78.431%	1	465	+69.780%
2025-09-17	2.0400	2.0400	2.0400	2.0400	0.000%	1	465	+202.941%
2025-09-16	2.0600	2.1600	2.0300	2.0400	+5.699%	13	464	+202.941%
2025-09-15	1.9200	1.9300	1.9200	1.9300	+30.405%	20	463	+220.207%
2025-09-10	1.4500	1.4800	1.4500	1.4800	-19.565%	5	443	+317.568%
2025-09-08	1.8400	1.8400	1.8400	1.8400	+1.099%	1	438	+235.870%
2025-09-03	1.8200	1.8200	1.8200	1.8200	-13.744%	1	437	+239.560%
2025-08-13	2.1300	2.1300	2.1100	2.1100	+46.528%	37	437	+192.891%
2025-08-06	1.2700	1.4400	1.2600	1.4400	+28.571%	3	424	+329.167%
2025-08-01	1.1000	1.1200	1.1000	1.1200	-21.678%	111	424	+451.786%
2025-07-17	1.4400	1.4400	1.4100	1.4300	0.000%	170	409	+332.168%
2025-07-16	1.4300	1.4500	1.4300	1.4300	+1.418%	90	299	+332.168%
2025-07-14	1.4100	1.4200	1.3800	1.4100	-19.886%	106	239	+338.298%
2025-07-03	1.7600	1.7600	1.7600	1.7600	+33.333%	1	146	+251.136%
2025-06-25	1.3200	1.3200	1.3200	1.3200	-2.222%	1	151	+368.182%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-15.094%	30	151	+357.778%
2025-06-03	1.5600	1.5900	1.5600	1.5900	+2.581%	2	151	+288.679%
2025-05-30	1.5500	1.5500	1.5500	1.5500	-4.908%	2	150	+298.710%
2025-05-29	1.5800	1.6300	1.5800	1.6300	-0.610%	4	150	+279.141%
2025-05-28	1.6400	1.6400	1.5900	1.6400	+2.500%	5	150	+276.829%
2025-05-23	1.6000	1.6000	1.6000	1.6000	-9.605%	2	149	+286.250%
2025-05-22	1.6600	1.7700	1.6600	1.7700	+2.312%	2	149	+249.153%
2025-05-21	1.5900	1.7300	1.5900	1.7300	-2.260%	2	149	+257.225%
2025-05-20	1.6900	1.7700	1.6900	1.7700	-10.606%	4	149	+249.153%
2025-05-14	1.9800	1.9800	1.9800	1.9800	+5.882%	1	149	+212.121%
2025-05-13	1.8700	1.8700	1.8700	1.8700	+25.503%	1	148	+230.481%
2025-05-06	1.4300	1.4900	1.4200	1.4900	+4.930%	76	148	+314.765%
2025-05-05	1.4200	1.4200	1.4200	1.4200	0.000%	3	132	+335.211%
2025-05-02	1.2500	1.4200	1.2500	1.4200	-18.391%	202	129	+335.211%
2025-05-01	1.6600	1.7400	1.6600	1.7400	+3.571%	101	224	+255.172%
2025-04-30	1.6100	1.7200	1.6100	1.6800	+14.286%	20	130	+267.857%
2025-04-25	1.4600	1.4700	1.4600	1.4700	+24.576%	84	130	+320.408%
2025-04-21	1.2400	1.2400	1.1800	1.1800	-28.485%	44	140	+423.729%
2025-04-11	1.6500	1.6500	1.6500	1.6500	+35.246%	2	118	+274.545%
2025-04-09	1.2200	1.2200	1.2200	1.2200	+7.018%	3	117	+406.557%
2025-04-07	1.1300	1.1400	1.1300	1.1400	-16.788%	2	114	+442.105%
2025-04-04	1.7300	1.8800	1.3700	1.3700	-29.016%	30	113	+351.095%
2025-04-03	1.9200	1.9300	1.8600	1.9300	-25.483%	10	102	+220.207%
2025-04-02	2.5000	2.5900	2.5000	2.5900	+1.172%	2	94	+138.610%
2025-04-01	2.4800	2.5600	2.4800	2.5600	-0.775%	2	94	+141.406%
2025-03-26	2.5800	2.5800	2.5800	2.5800	+13.656%	7	94	+139.535%
2025-03-18	2.2700	2.2700	2.2700	2.2700	+3.653%	2	98	+172.247%
2025-03-17	2.1900	2.1900	2.1900	2.1900	-8.750%	5	96	+182.192%
2025-03-13	2.4000	2.4000	2.4000	2.4000	-7.692%	1	90	+157.500%
2025-03-12	2.6500	2.7300	2.6000	2.6000	-21.212%	13	90	+137.692%
2025-03-10	3.2000	3.3000	3.2000	3.3000	-15.385%	31	85	+87.273%
2025-03-07	3.9000	3.9000	3.8500	3.9000	-2.743%	8	85	+58.462%
2025-03-03	4.0000	4.0100	4.0000	4.0100	-1.474%	19	85	+54.115%
2025-02-26	3.9500	4.0700	3.9500	4.0700	-21.731%	31	67	+51.843%
2025-02-20	5.2000	5.2000	5.2000	5.2000	+34.367%	1	36	+18.846%
2025-01-30	3.9000	4.0000	3.8700	3.8700	0.000%	36	36	+59.690%