Dark

AAPL20270617C430
AAPL Jun 17 2027 430.00 Call (AAPL270617C00430000)
option OPRA

EOD

Aug 14, 2026

4.32-0.690%(-0.03)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.3200	4.3800	4.2500	4.3200	-0.690%	35	1,419	0.000%
2026-08-13	3.9000	4.3500	3.9000	4.3500	+12.987%	25	1,422	-0.690%
2026-08-12	3.9000	3.9000	3.7200	3.8500	-8.333%	32	1,406	+12.208%
2026-08-11	4.5500	4.5500	4.2000	4.2000	-11.579%	5	1,414	+2.857%
2026-08-10	4.8500	5.0000	4.7400	4.7500	-17.820%	46	1,410	-9.053%
2026-08-07	5.9700	5.9700	5.7000	5.7800	-5.246%	4	1,405	-25.260%
2026-08-06	6.0000	6.1000	5.9500	6.1000	+7.584%	12	1,405	-29.180%
2026-08-05	5.7000	5.8000	5.5000	5.6700	+5.000%	49	1,405	-23.810%
2026-08-04	4.9000	5.6000	4.9000	5.4000	+13.684%	87	1,405	-20.000%
2026-08-03	4.7000	5.0500	4.4300	4.7500	-8.654%	13	1,455	-9.053%
2026-07-31	4.3500	5.2000	4.2000	5.2000	-45.833%	195	1,454	-16.923%
2026-07-30	9.7000	9.7000	9.0500	9.6000	-23.628%	78	1,552	-55.000%
2026-07-29	12.4000	12.9100	12.1500	12.5700	+6.888%	127	1,524	-65.632%
2026-07-28	12.3000	12.3200	11.7000	11.7600	+5.471%	79	1,489	-63.265%
2026-07-27	11.2000	12.0100	10.7000	11.1500	+6.190%	47	1,480	-61.256%
2026-07-24	9.4500	10.7500	9.4500	10.5000	+33.758%	126	1,448	-58.857%
2026-07-23	8.0000	8.0000	7.8500	7.8500	-8.187%	25	1,335	-44.968%
2026-07-22	8.7000	8.8000	8.5500	8.5500	-6.557%	32	1,350	-49.474%
2026-07-21	8.1500	9.1500	8.1500	9.1500	-1.081%	3	1,358	-52.787%
2026-07-20	8.6000	9.6000	8.4000	9.2500	-15.138%	99	1,356	-53.297%
2026-07-17	10.5500	10.9000	9.8500	10.9000	+7.283%	45	1,331	-60.367%
2026-07-16	9.3000	10.6000	9.1500	10.1600	+20.237%	400	1,310	-57.480%
2026-07-15	6.7200	8.4500	6.7200	8.4500	+27.068%	3	930	-48.876%
2026-07-13	6.6500	6.6500	6.6500	6.6500	+11.765%	6	930	-35.038%
2026-07-10	5.9500	5.9500	5.9500	5.9500	-0.668%	1	924	-27.395%
2026-07-08	5.3000	5.9900	5.2500	5.9900	+3.276%	10	924	-27.880%
2026-07-07	5.9800	6.2500	5.8000	5.8000	-5.691%	96	922	-25.517%
2026-07-06	6.1500	6.1500	6.1500	6.1500	+11.011%	1	914	-29.756%
2026-07-02	5.6100	5.6100	5.5400	5.5400	+97.857%	5	915	-22.022%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-6.667%	10	915	+54.286%
2026-06-26	2.7900	3.0000	2.7900	3.0000	+15.385%	14	905	+44.000%
2026-06-25	2.7000	2.7400	2.6000	2.6000	-31.579%	48	891	+66.154%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-19.149%	2	891	+13.684%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+6.818%	35	890	-8.085%
2026-06-15	4.3200	4.4000	4.3200	4.4000	+9.453%	10	884	-1.818%
2026-06-11	4.0200	4.0200	4.0200	4.0200	-1.471%	1	883	+7.463%
2026-06-10	3.8800	4.0800	3.8800	4.0800	+2.000%	2	884	+5.882%
2026-06-09	4.9700	4.9700	4.0000	4.0000	-27.273%	16	884	+8.000%
2026-06-08	6.9500	7.3000	5.5000	5.5000	-22.535%	25	874	-21.455%
2026-06-05	7.1000	7.1000	7.1000	7.1000	+7.576%	1	853	-39.155%
2026-06-04	6.5000	6.6000	6.5000	6.6000	+4.762%	2	852	-34.545%
2026-06-03	7.0500	7.0500	6.3000	6.3000	-14.169%	2	851	-31.429%
2026-06-02	6.7000	7.3400	6.7000	7.3400	+19.350%	3	850	-41.144%
2026-05-28	6.1500	6.2000	6.1000	6.1500	+1.318%	125	852	-29.756%
2026-05-27	6.3000	6.5000	6.0700	6.0700	+4.655%	31	864	-28.830%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-0.515%	6	856	-25.517%
2026-05-22	5.8300	5.8300	5.8300	5.8300	+11.900%	1	850	-25.901%
2026-05-21	5.2500	5.2500	5.2100	5.2100	+2.157%	5	854	-17.083%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+9.208%	6	854	-15.294%
2026-05-19	4.5300	4.6700	4.5200	4.6700	+0.430%	51	858	-7.495%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-17.112%	1	858	-7.097%
2026-05-15	5.0900	5.7000	5.0900	5.6100	+6.857%	133	858	-22.995%
2026-05-14	5.3000	5.3000	5.2500	5.2500	-4.891%	7	765	-17.714%
2026-05-13	4.8600	5.5200	4.8500	5.5200	+19.740%	55	735	-21.739%
2026-05-12	4.6500	4.7000	4.5600	4.6100	+5.977%	128	735	-6.291%
2026-05-11	4.0300	4.5000	4.0300	4.3500	-2.247%	202	735	-0.690%
2026-05-08	4.3500	4.4500	4.3500	4.4500	+20.924%	45	626	-2.921%
2026-05-07	4.0900	4.0900	3.6000	3.6800	-0.271%	42	599	+17.391%
2026-05-06	3.6300	3.7000	3.6200	3.6900	+11.818%	40	597	+17.073%
2026-05-05	2.9800	3.3000	2.9700	3.3000	+20.000%	42	594	+30.909%
2026-05-04	2.7700	2.8200	2.7300	2.7500	-9.836%	40	574	+57.091%
2026-05-01	3.2000	3.2900	3.0500	3.0500	+15.094%	52	582	+41.639%
2026-04-30	2.5100	2.6500	2.4600	2.6500	+11.814%	3	582	+63.019%
2026-04-29	2.3700	2.3700	2.3700	2.3700	+2.597%	1	581	+82.278%
2026-04-28	2.3100	2.3100	2.3100	2.3100	+10.000%	1	580	+87.013%
2026-04-27	2.0800	2.1000	2.0800	2.1000	-11.017%	49	580	+105.714%
2026-04-24	2.3500	2.3700	2.2800	2.3600	-3.673%	152	595	+83.051%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-3.543%	1	565	+76.327%
2026-04-22	2.5700	2.5800	2.5000	2.5400	+19.249%	100	564	+70.079%
2026-04-21	2.4600	2.4600	2.1300	2.1300	-20.225%	11	555	+102.817%
2026-04-17	2.6700	2.6700	2.6700	2.6700	+16.594%	10	555	+61.798%
2026-04-16	2.2900	2.2900	2.2900	2.2900	+6.512%	4	560	+88.646%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+27.976%	3	556	+100.930%
2026-04-13	1.6800	1.6800	1.6800	1.6800	+7.006%	10	553	+157.143%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-7.101%	5	557	+175.159%
2026-03-31	1.6900	1.6900	1.6900	1.6900	-36.226%	2	552	+155.621%
2026-02-17	2.6500	2.6500	2.6500	2.6500	+2.713%	2	554	+63.019%
2026-02-12	2.5500	2.5800	2.5500	2.5800	-28.333%	3	552	+67.442%
2026-02-06	3.8500	3.8500	3.6000	3.6000	+18.033%	6	549	+20.000%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+15.970%	1	552	+41.639%
2026-02-02	2.6300	2.6300	2.6300	2.6300	+54.706%	1	553	+64.259%
2026-01-23	1.7000	1.7000	1.7000	1.7000	-10.526%	3	552	+154.118%
2026-01-20	2.0000	2.0000	1.9000	1.9000	-25.197%	5	552	+127.368%
2026-01-14	2.5400	2.5400	2.5400	2.5400	+2.008%	10	552	+70.079%
2026-01-12	2.4900	2.4900	2.4900	2.4900	-27.405%	2	545	+73.494%
2025-12-29	3.4300	3.4300	3.4300	3.4300	-32.745%	2	545	+25.948%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-8.929%	1	545	-15.294%
2025-12-04	5.7500	5.7500	5.6000	5.6000	-13.580%	351	545	-22.857%
2025-12-03	6.4800	6.4800	6.4800	6.4800	-1.069%	1	195	-33.333%
2025-12-02	6.2500	6.5500	6.2500	6.5500	+11.017%	3	195	-34.046%
2025-11-14	5.9000	5.9000	5.8500	5.9000	+3.509%	3	196	-26.780%
2025-11-11	5.5500	5.7000	5.5500	5.7000	+15.152%	11	196	-24.211%
2025-11-07	4.8000	4.9500	4.8000	4.9500	-7.477%	3	196	-12.727%
2025-11-06	5.2400	5.3500	5.2400	5.3500	+5.108%	9	195	-19.252%
2025-11-04	5.0500	5.1000	5.0500	5.0900	-2.677%	120	212	-15.128%
2025-10-31	5.1000	5.2300	5.1000	5.2300	+1.553%	2	266	-17.400%
2025-10-30	5.1000	5.3000	5.0000	5.1500	+4.462%	28	266	-16.117%
2025-10-29	4.8600	4.9300	4.8600	4.9300	+2.708%	2	272	-12.373%
2025-10-28	4.8500	4.8500	4.8000	4.8000	+11.628%	2	271	-10.000%
2025-10-27	4.2500	4.3000	4.1900	4.3000	+16.216%	10	273	+0.465%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	273	+16.757%
2025-10-22	3.7100	3.7100	3.6500	3.6500	+38.258%	2	272	+18.356%
2025-10-16	2.6400	2.6400	2.6400	2.6400	-14.839%	1	272	+63.636%
2025-10-03	3.1000	3.1700	3.1000	3.1000	+5.802%	3	272	+39.355%
2025-10-02	2.9800	2.9800	2.9300	2.9300	-11.212%	17	273	+47.440%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+31.474%	2	262	+30.909%
2025-09-22	2.5100	2.5100	2.5100	2.5100	+19.524%	16	260	+72.112%
2025-09-19	2.1000	2.1000	2.1000	2.1000	+23.529%	2	260	+105.714%
2025-09-18	1.6800	1.7000	1.6800	1.7000	+4.938%	20	258	+154.118%
2025-09-05	1.6200	1.6200	1.6200	1.6200	-1.818%	6	254	+166.667%
2025-09-03	1.6500	1.6500	1.6500	1.6500	+19.565%	5	248	+161.818%
2025-09-02	1.3800	1.3800	1.3800	1.3800	-9.211%	1	248	+213.043%
2025-08-28	1.5200	1.5200	1.5200	1.5200	-3.185%	2	248	+184.211%
2025-08-19	1.5700	1.5700	1.5700	1.5700	-5.988%	2	248	+175.159%
2025-08-15	1.6800	1.6800	1.6700	1.6700	-8.242%	149	248	+158.683%
2025-08-13	1.8200	1.8200	1.8200	1.8200	+4.000%	1	298	+137.363%
2025-08-12	1.6900	1.7500	1.6900	1.7500	+9.375%	9	297	+146.857%
2025-08-11	1.6000	1.6000	1.6000	1.6000	-9.091%	50	297	+170.000%
2025-08-08	1.4000	1.7600	1.4000	1.7600	+32.331%	60	347	+145.455%
2025-08-07	1.3300	1.3300	1.3300	1.3300	+3.906%	1	359	+224.812%
2025-08-06	1.2800	1.2800	1.2800	1.2800	+34.737%	1	359	+237.500%
2025-08-01	0.9500	0.9500	0.9500	0.9500	-19.492%	1	359	+354.737%
2025-07-31	1.1800	1.1800	1.1800	1.1800	-5.600%	8	360	+266.102%
2025-07-23	1.2500	1.2500	1.2500	1.2500	-11.348%	2	352	+245.600%
2025-07-10	1.3900	1.4100	1.3600	1.4100	-2.083%	76	350	+206.383%
2025-07-08	1.4500	1.4600	1.4200	1.4400	-2.703%	165	336	+200.000%
2025-07-07	1.4200	1.4800	1.4200	1.4800	0.000%	2	233	+191.892%
2025-07-01	1.4800	1.4800	1.4700	1.4800	+24.370%	150	233	+191.892%
2025-06-30	1.1800	1.1900	1.1800	1.1900	-4.800%	2	87	+263.025%
2025-06-20	1.2500	1.2500	1.2500	1.2500	-13.793%	2	87	+245.600%
2025-06-11	1.4500	1.4500	1.4500	1.4500	-5.229%	1	88	+197.931%
2025-06-06	1.4400	1.5300	1.4400	1.5300	+10.870%	4	87	+182.353%
2025-06-04	1.3400	1.3800	1.3400	1.3800	+2.985%	4	87	+213.043%
2025-05-29	1.3400	1.3400	1.3400	1.3400	-11.258%	1	86	+222.388%
2025-05-21	1.5100	1.5100	1.5100	1.5100	-3.822%	1	87	+186.093%
2025-05-20	1.5600	1.5700	1.5100	1.5700	-7.101%	9	87	+175.159%
2025-05-16	1.6400	1.6900	1.6400	1.6900	-3.977%	8	81	+155.621%
2025-05-15	1.6800	1.7600	1.6800	1.7600	-0.565%	4	81	+145.455%
2025-05-14	1.6800	1.7700	1.6800	1.7700	+10.625%	2	81	+144.068%
2025-05-12	1.6000	1.6000	1.6000	1.6000	+20.301%	50	80	+170.000%
2025-05-06	1.2600	1.3300	1.2600	1.3300	+5.556%	48	130	+224.812%
2025-05-05	1.2600	1.2600	1.2600	1.2600	-18.710%	1	131	+242.857%
2025-05-01	1.4700	1.5500	1.4700	1.5500	+19.231%	2	130	+178.710%
2025-04-16	1.3000	1.3000	1.3000	1.3000	-22.619%	50	128	+232.308%
2025-04-14	1.5600	1.6800	1.5600	1.6800	+15.862%	2	78	+157.143%
2025-04-11	1.4500	1.4500	1.4500	1.4500	+16.000%	2	78	+197.931%
2025-04-09	1.1500	1.2500	1.1500	1.2500	+19.048%	2	78	+245.600%
2025-04-08	1.0500	1.0500	1.0500	1.0500	-19.847%	1	77	+311.429%
2025-04-07	1.3100	1.3100	1.3100	1.3100	+7.377%	1	77	+229.771%
2025-04-04	1.2200	1.2200	1.2200	1.2200	-46.957%	10	76	+254.098%
2025-04-02	2.2500	2.3000	2.1800	2.3000	+10.048%	6	71	+87.826%
2025-03-28	2.0400	2.0900	1.9900	2.0900	-8.333%	14	69	+106.699%
2025-03-25	2.2800	2.2800	2.2800	2.2800	+6.542%	5	69	+89.474%
2025-03-21	2.1400	2.1400	2.1400	2.1400	+9.744%	2	69	+101.869%
2025-03-17	1.9500	1.9500	1.9500	1.9500	-17.021%	1	68	+121.538%
2025-03-12	2.4400	2.4400	2.3500	2.3500	-6.000%	4	69	+83.830%
2025-03-11	2.5000	2.5000	2.5000	2.5000	-12.892%	2	65	+72.800%
2025-03-10	2.5000	2.8700	2.5000	2.8700	-14.328%	2	63	+50.523%
2025-03-07	3.7500	3.7500	3.3500	3.3500	-7.202%	8	62	+28.955%
2025-02-26	3.6100	3.6100	3.6100	3.6100	-16.047%	1	63	+19.668%
2025-02-25	4.3000	4.3000	4.3000	4.3000	+10.256%	1	63	+0.465%
2025-02-24	3.2500	3.9000	3.2500	3.9000	-8.235%	2	63	+10.769%
2025-02-21	4.2500	4.2500	4.2500	4.2500	+14.865%	2	65	+1.647%
2025-02-20	3.7000	3.7000	3.7000	3.7000	+1.370%	5	65	+16.757%
2025-02-14	3.7500	3.7500	3.6500	3.6500	+17.742%	6	61	+18.356%
2025-02-12	3.1000	3.1000	3.1000	3.1000	+6.897%	1	61	+39.355%
2025-02-11	2.9000	2.9000	2.9000	2.9000	+11.538%	1	60	+48.966%
2025-02-10	2.6000	2.6000	2.6000	2.6000	-8.451%	5	59	+66.154%
2025-02-06	2.7500	2.8400	2.7500	2.8400	-33.176%	6	54	+52.113%
2025-02-03	4.2500	4.2500	4.2500	4.2500	+32.813%	4	48	+1.647%
2025-01-31	3.5000	3.5000	3.2000	3.2000	-31.915%	6	49	+35.000%
2025-01-30	3.3800	4.7000	3.3800	4.7000	+56.667%	48	49	-8.085%
2025-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+44.000%