Dark

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

EOD

Aug 14, 2026

5.18+0.975%(+0.05)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.1200	5.2500	5.1000	5.1800	+0.975%	55	1,126	0.000%
2026-08-13	4.9500	5.1600	4.8500	5.1300	+12.747%	25	1,140	+0.975%
2026-08-12	4.7500	4.7500	4.4500	4.5500	-6.762%	17	1,138	+13.846%
2026-08-11	5.3700	5.3700	4.8500	4.8800	-14.085%	5	1,135	+6.148%
2026-08-10	5.9000	5.9000	5.6800	5.6800	-17.681%	5	1,135	-8.803%
2026-08-07	6.7500	6.9000	6.7000	6.9000	-3.361%	37	1,132	-24.928%
2026-08-06	7.7400	8.0000	7.0000	7.1400	+9.846%	28	1,133	-27.451%
2026-08-05	6.4600	6.5000	6.4600	6.5000	-6.205%	3	1,141	-20.308%
2026-08-04	5.7500	6.9300	5.7500	6.9300	+18.462%	30	1,144	-25.253%
2026-08-03	5.6500	6.0000	5.3000	5.8500	-2.500%	62	1,154	-11.453%
2026-07-31	5.2200	6.0000	4.8900	6.0000	-46.761%	393	1,140	-13.667%
2026-07-30	10.9000	11.3500	10.8500	11.2700	-16.519%	19	1,265	-54.037%
2026-07-29	14.9900	14.9900	13.5000	13.5000	-1.099%	93	1,256	-61.630%
2026-07-28	13.5000	14.1500	13.5000	13.6500	+7.650%	81	1,242	-62.051%
2026-07-27	12.7500	13.7500	12.6000	12.6800	+4.534%	256	1,230	-59.148%
2026-07-24	11.8000	12.4700	11.7500	12.1300	+30.711%	99	998	-57.296%
2026-07-23	9.7000	9.7000	9.2800	9.2800	-8.119%	13	913	-44.181%
2026-07-22	10.1000	10.1000	10.1000	10.1000	-6.047%	4	904	-48.713%
2026-07-21	10.3300	10.8500	10.3300	10.7500	-0.463%	8	900	-51.814%
2026-07-20	11.0100	11.0100	10.0000	10.8000	-12.903%	17	894	-52.037%
2026-07-17	11.7500	12.6000	11.3000	12.4000	+2.905%	985	883	-58.226%
2026-07-16	10.4500	12.0900	10.4500	12.0500	+18.836%	63	488	-57.012%
2026-07-15	10.1000	10.8000	9.4800	10.1400	+27.547%	63	436	-48.915%
2026-07-13	7.9500	7.9500	7.9500	7.9500	+1.274%	1	406	-34.843%
2026-07-09	7.4900	7.8500	7.4900	7.8500	+7.534%	15	405	-34.013%
2026-07-08	6.3500	7.3000	6.3500	7.3000	+1.389%	6	392	-29.041%
2026-07-07	7.2000	7.2000	7.2000	7.2000	+0.982%	1	387	-28.056%
2026-07-06	7.2700	7.2700	7.1300	7.1300	+15.372%	7	386	-27.349%
2026-07-02	5.8000	6.2200	5.8000	6.1800	+39.189%	12	388	-16.181%
2026-07-01	4.5000	4.5000	4.4400	4.4400	+26.496%	6	388	+16.667%
2026-06-26	3.5100	3.5100	3.5100	3.5100	+18.182%	15	393	+47.578%
2026-06-25	2.9800	2.9800	2.9700	2.9700	-34.725%	2	393	+74.411%
2026-06-24	4.5000	4.5500	4.5000	4.5500	-14.151%	3	394	+13.846%
2026-06-18	5.0900	5.3000	5.0900	5.3000	+6.000%	16	378	-2.264%
2026-06-17	5.0700	5.0700	5.0000	5.0000	-6.191%	4	378	+3.600%
2026-06-16	5.3500	5.3500	5.2900	5.3300	+12.211%	10	374	-2.814%
2026-06-09	5.7500	5.7500	4.7500	4.7500	-40.402%	18	375	+9.053%
2026-06-05	8.0500	8.0800	7.9000	7.9700	+1.271%	20	374	-35.006%
2026-06-04	7.9500	7.9500	7.8700	7.8700	+3.963%	31	363	-34.180%
2026-06-03	8.5700	8.5700	7.5700	7.5700	-10.731%	26	373	-31.572%
2026-06-02	7.2000	8.4800	7.2000	8.4800	+18.601%	8	376	-38.915%
2026-06-01	7.1500	7.1500	7.1500	7.1500	-0.694%	1	379	-27.552%
2026-05-29	7.1500	7.2000	7.1500	7.2000	+5.572%	2	378	-28.056%
2026-05-26	6.7500	7.0000	6.7500	6.8200	+4.122%	9	377	-24.047%
2026-05-22	7.0000	7.0000	6.5500	6.5500	+5.645%	6	377	-20.916%
2026-05-21	6.2000	6.2000	6.2000	6.2000	+2.479%	1	377	-16.452%
2026-05-20	5.7000	6.0500	5.7000	6.0500	-5.469%	4	377	-14.380%
2026-05-15	6.0600	6.5600	6.0600	6.4000	+4.065%	12	379	-19.063%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-5.385%	1	380	-15.772%
2026-05-13	6.0000	6.5000	6.0000	6.5000	+18.182%	17	363	-20.308%
2026-05-12	5.3600	5.5000	5.3600	5.5000	+8.268%	62	363	-5.818%
2026-05-11	5.0000	5.2500	5.0000	5.0800	-1.359%	44	363	+1.969%
2026-05-08	5.3200	5.3200	5.0400	5.1500	+6.186%	49	365	+0.583%
2026-05-07	4.8700	4.8700	4.8000	4.8500	+10.731%	42	370	+6.804%
2026-05-06	4.1400	4.3800	4.1400	4.3800	+11.735%	50	373	+18.265%
2026-05-05	3.5700	3.9200	3.5700	3.9200	+18.429%	55	364	+32.143%
2026-05-04	3.3100	3.3100	3.3100	3.3100	-14.910%	1	372	+56.495%
2026-05-01	3.8300	3.8900	3.8300	3.8900	+36.014%	2	371	+33.162%
2026-04-30	2.8800	2.8900	2.8500	2.8600	+13.043%	40	371	+81.119%
2026-04-27	2.5300	2.5400	2.4700	2.5300	-6.985%	40	372	+104.743%
2026-04-24	2.8500	2.8700	2.7200	2.7200	-6.529%	48	371	+90.441%
2026-04-23	2.9400	2.9600	2.9000	2.9100	+8.178%	40	372	+78.007%
2026-04-21	2.8900	2.8900	2.4900	2.6900	-15.409%	107	402	+92.565%
2026-04-17	3.1800	3.1800	3.1800	3.1800	+14.801%	1	402	+62.893%
2026-04-16	2.7700	2.7700	2.7700	2.7700	+0.362%	41	402	+87.004%
2026-04-15	2.1900	2.7800	2.1900	2.7600	+45.263%	106	424	+87.681%
2026-04-13	1.9000	1.9000	1.9000	1.9000	-16.300%	2	358	+172.632%
2026-04-06	2.2700	2.2700	2.2700	2.2700	+20.745%	3	360	+128.194%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-6.468%	1	359	+175.532%
2026-03-31	2.0100	2.0100	2.0100	2.0100	+4.145%	2	359	+157.711%
2026-03-23	1.9300	1.9300	1.9300	1.9300	-7.656%	12	359	+168.394%
2026-03-18	2.1000	2.1000	2.0900	2.0900	-46.410%	28	347	+147.847%
2026-02-24	4.0500	4.0500	3.9000	3.9000	+30.000%	3	352	+32.821%
2026-02-12	3.1000	3.1000	3.0000	3.0000	-33.036%	5	353	+72.667%
2026-02-11	4.3800	4.6000	4.3800	4.4800	+12.000%	22	353	+15.625%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+2.564%	1	364	+29.500%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-5.340%	1	363	+32.821%
2026-02-05	4.1200	4.1200	4.1200	4.1200	-1.905%	4	362	+25.728%
2026-02-04	4.2000	4.2000	4.2000	4.2000	+13.514%	1	358	+23.333%
2026-02-03	3.6500	3.7000	3.6500	3.7000	+19.355%	2	359	+40.000%
2026-02-02	3.1000	3.1000	3.1000	3.1000	+20.155%	1	361	+67.097%
2026-01-30	2.5900	2.5900	2.5000	2.5800	-13.131%	3	362	+100.775%
2026-01-29	2.9700	2.9700	2.9700	2.9700	+8.000%	2	362	+74.411%
2026-01-28	2.7500	2.7500	2.7500	2.7500	-8.333%	1	360	+88.364%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+55.440%	1	360	+72.667%
2026-01-23	1.9300	1.9300	1.9300	1.9300	-5.854%	1	361	+168.394%
2026-01-20	2.2000	2.2000	2.0500	2.0500	-31.208%	8	361	+152.683%
2026-01-14	3.0400	3.0400	2.9800	2.9800	+5.674%	6	360	+73.826%
2026-01-08	2.8200	2.8200	2.8200	2.8200	-9.032%	4	356	+83.688%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-21.120%	1	353	+67.097%
2026-01-02	3.9300	3.9300	3.9300	3.9300	-2.239%	1	352	+31.807%
2025-12-23	4.0200	4.0200	4.0200	4.0200	-7.586%	10	352	+28.856%
2025-12-19	4.3500	4.3500	4.3500	4.3500	-3.333%	1	352	+19.080%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-17.431%	1	352	+15.111%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-10.656%	8	351	-4.954%
2025-12-10	5.7500	6.1000	5.7500	6.1000	+5.719%	5	358	-15.082%
2025-12-09	5.7700	5.7800	5.7700	5.7700	-5.410%	3	358	-10.225%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-19.205%	1	358	-15.082%
2025-12-02	7.5500	7.5500	7.5500	7.5500	+22.764%	5	358	-31.391%
2025-11-24	6.1500	6.1500	6.1500	6.1500	+5.128%	1	358	-15.772%
2025-11-21	5.8500	5.8500	5.8500	5.8500	+0.862%	3	359	-11.453%
2025-11-20	5.8000	5.8000	5.8000	5.8000	+4.505%	1	359	-10.690%
2025-11-18	5.5500	5.5500	5.5500	5.5500	-18.382%	1	359	-6.667%
2025-11-14	6.7500	6.8000	6.7500	6.8000	+6.250%	3	360	-23.824%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+10.345%	1	359	-19.063%
2025-11-07	5.8000	5.8000	5.8000	5.8000	+5.455%	3	358	-10.690%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-3.846%	33	358	-5.818%
2025-11-04	5.8400	5.8600	5.7200	5.7200	-4.667%	296	371	-9.441%
2025-10-31	5.5100	6.0000	5.5100	6.0000	0.000%	3	506	-13.667%
2025-10-30	5.7200	6.0000	5.7200	6.0000	+5.820%	2	507	-13.667%
2025-10-29	5.5500	5.6700	5.5500	5.6700	+4.037%	2	508	-8.642%
2025-10-28	5.6000	5.6000	5.4500	5.4500	+5.212%	2	507	-4.954%
2025-10-27	4.8500	5.1800	4.8500	5.1800	+20.465%	30	488	0.000%
2025-10-23	4.3000	4.3000	4.3000	4.3000	0.000%	1	488	+20.465%
2025-10-22	4.5500	4.5500	4.3000	4.3000	-5.495%	2	488	+20.465%
2025-10-21	4.5500	4.5500	4.5500	4.5500	-2.985%	12	487	+13.846%
2025-10-20	4.0000	4.7500	4.0000	4.6900	+33.239%	5	475	+10.448%
2025-10-17	3.5200	3.5200	3.5200	3.5200	+10.692%	2	476	+47.159%
2025-10-14	3.1800	3.1800	3.1800	3.1800	-7.018%	18	476	+62.893%
2025-10-09	3.4700	3.4700	3.4200	3.4200	-4.202%	4	480	+51.462%
2025-10-08	3.5700	3.5700	3.5700	3.5700	-3.774%	2	481	+45.098%
2025-10-03	3.7000	3.7100	3.6200	3.7100	+9.118%	18	479	+39.623%
2025-10-02	3.4000	3.4000	3.4000	3.4000	0.000%	6	469	+52.353%
2025-09-29	3.4000	3.4000	3.4000	3.4000	-9.333%	1	463	+52.353%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+11.940%	1	464	+38.133%
2025-09-24	3.3500	3.3500	3.3500	3.3500	-7.967%	2	464	+54.627%
2025-09-22	3.6400	3.6400	3.6400	3.6400	+78.431%	1	465	+42.308%
2025-09-17	2.0400	2.0400	2.0400	2.0400	0.000%	1	465	+153.922%
2025-09-16	2.0600	2.1600	2.0300	2.0400	+5.699%	13	464	+153.922%
2025-09-15	1.9200	1.9300	1.9200	1.9300	+30.405%	20	463	+168.394%
2025-09-10	1.4500	1.4800	1.4500	1.4800	-19.565%	5	443	+250.000%
2025-09-08	1.8400	1.8400	1.8400	1.8400	+1.099%	1	438	+181.522%
2025-09-03	1.8200	1.8200	1.8200	1.8200	-13.744%	1	437	+184.615%
2025-08-13	2.1300	2.1300	2.1100	2.1100	+46.528%	37	437	+145.498%
2025-08-06	1.2700	1.4400	1.2600	1.4400	+28.571%	3	424	+259.722%
2025-08-01	1.1000	1.1200	1.1000	1.1200	-21.678%	111	424	+362.500%
2025-07-17	1.4400	1.4400	1.4100	1.4300	0.000%	170	409	+262.238%
2025-07-16	1.4300	1.4500	1.4300	1.4300	+1.418%	90	299	+262.238%
2025-07-14	1.4100	1.4200	1.3800	1.4100	-19.886%	106	239	+267.376%
2025-07-03	1.7600	1.7600	1.7600	1.7600	+33.333%	1	146	+194.318%
2025-06-25	1.3200	1.3200	1.3200	1.3200	-2.222%	1	151	+292.424%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-15.094%	30	151	+283.704%
2025-06-03	1.5600	1.5900	1.5600	1.5900	+2.581%	2	151	+225.786%
2025-05-30	1.5500	1.5500	1.5500	1.5500	-4.908%	2	150	+234.194%
2025-05-29	1.5800	1.6300	1.5800	1.6300	-0.610%	4	150	+217.791%
2025-05-28	1.6400	1.6400	1.5900	1.6400	+2.500%	5	150	+215.854%
2025-05-23	1.6000	1.6000	1.6000	1.6000	-9.605%	2	149	+223.750%
2025-05-22	1.6600	1.7700	1.6600	1.7700	+2.312%	2	149	+192.655%
2025-05-21	1.5900	1.7300	1.5900	1.7300	-2.260%	2	149	+199.422%
2025-05-20	1.6900	1.7700	1.6900	1.7700	-10.606%	4	149	+192.655%
2025-05-14	1.9800	1.9800	1.9800	1.9800	+5.882%	1	149	+161.616%
2025-05-13	1.8700	1.8700	1.8700	1.8700	+25.503%	1	148	+177.005%
2025-05-06	1.4300	1.4900	1.4200	1.4900	+4.930%	76	148	+247.651%
2025-05-05	1.4200	1.4200	1.4200	1.4200	0.000%	3	132	+264.789%
2025-05-02	1.2500	1.4200	1.2500	1.4200	-18.391%	202	129	+264.789%
2025-05-01	1.6600	1.7400	1.6600	1.7400	+3.571%	101	224	+197.701%
2025-04-30	1.6100	1.7200	1.6100	1.6800	+14.286%	20	130	+208.333%
2025-04-25	1.4600	1.4700	1.4600	1.4700	+24.576%	84	130	+252.381%
2025-04-21	1.2400	1.2400	1.1800	1.1800	-28.485%	44	140	+338.983%
2025-04-11	1.6500	1.6500	1.6500	1.6500	+35.246%	2	118	+213.939%
2025-04-09	1.2200	1.2200	1.2200	1.2200	+7.018%	3	117	+324.590%
2025-04-07	1.1300	1.1400	1.1300	1.1400	-16.788%	2	114	+354.386%
2025-04-04	1.7300	1.8800	1.3700	1.3700	-29.016%	30	113	+278.102%
2025-04-03	1.9200	1.9300	1.8600	1.9300	-25.483%	10	102	+168.394%
2025-04-02	2.5000	2.5900	2.5000	2.5900	+1.172%	2	94	+100.000%
2025-04-01	2.4800	2.5600	2.4800	2.5600	-0.775%	2	94	+102.344%
2025-03-26	2.5800	2.5800	2.5800	2.5800	+13.656%	7	94	+100.775%
2025-03-18	2.2700	2.2700	2.2700	2.2700	+3.653%	2	98	+128.194%
2025-03-17	2.1900	2.1900	2.1900	2.1900	-8.750%	5	96	+136.530%
2025-03-13	2.4000	2.4000	2.4000	2.4000	-7.692%	1	90	+115.833%
2025-03-12	2.6500	2.7300	2.6000	2.6000	-21.212%	13	90	+99.231%
2025-03-10	3.2000	3.3000	3.2000	3.3000	-15.385%	31	85	+56.970%
2025-03-07	3.9000	3.9000	3.8500	3.9000	-2.743%	8	85	+32.821%
2025-03-03	4.0000	4.0100	4.0000	4.0100	-1.474%	19	85	+29.177%
2025-02-26	3.9500	4.0700	3.9500	4.0700	-21.731%	31	67	+27.273%
2025-02-20	5.2000	5.2000	5.2000	5.2000	+34.367%	1	36	-0.385%
2025-01-30	3.9000	4.0000	3.8700	3.8700	0.000%	36	36	+33.850%