Dark

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

EOD

Jul 2, 2026

5.54+97.857%(+2.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.6100	5.6100	5.5400	5.5400	+97.857%	5	915	0.000%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-6.667%	10	915	+97.857%
2026-06-26	2.7900	3.0000	2.7900	3.0000	+15.385%	14	905	+84.667%
2026-06-25	2.7000	2.7400	2.6000	2.6000	-31.579%	48	891	+113.077%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-19.149%	2	891	+45.789%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+6.818%	35	890	+17.872%
2026-06-15	4.3200	4.4000	4.3200	4.4000	+9.453%	10	884	+25.909%
2026-06-11	4.0200	4.0200	4.0200	4.0200	-1.471%	1	883	+37.811%
2026-06-10	3.8800	4.0800	3.8800	4.0800	+2.000%	2	884	+35.784%
2026-06-09	4.9700	4.9700	4.0000	4.0000	-27.273%	16	884	+38.500%
2026-06-08	6.9500	7.3000	5.5000	5.5000	-22.535%	25	874	+0.727%
2026-06-05	7.1000	7.1000	7.1000	7.1000	+7.576%	1	853	-21.972%
2026-06-04	6.5000	6.6000	6.5000	6.6000	+4.762%	2	852	-16.061%
2026-06-03	7.0500	7.0500	6.3000	6.3000	-14.169%	2	851	-12.063%
2026-06-02	6.7000	7.3400	6.7000	7.3400	+19.350%	3	850	-24.523%
2026-05-28	6.1500	6.2000	6.1000	6.1500	+1.318%	125	852	-9.919%
2026-05-27	6.3000	6.5000	6.0700	6.0700	+4.655%	31	864	-8.731%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-0.515%	6	856	-4.483%
2026-05-22	5.8300	5.8300	5.8300	5.8300	+11.900%	1	850	-4.974%
2026-05-21	5.2500	5.2500	5.2100	5.2100	+2.157%	5	854	+6.334%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+9.208%	6	854	+8.627%
2026-05-19	4.5300	4.6700	4.5200	4.6700	+0.430%	51	858	+18.630%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-17.112%	1	858	+19.140%
2026-05-15	5.0900	5.7000	5.0900	5.6100	+6.857%	133	858	-1.248%
2026-05-14	5.3000	5.3000	5.2500	5.2500	-4.891%	7	765	+5.524%
2026-05-13	4.8600	5.5200	4.8500	5.5200	+19.740%	55	735	+0.362%
2026-05-12	4.6500	4.7000	4.5600	4.6100	+5.977%	128	735	+20.174%
2026-05-11	4.0300	4.5000	4.0300	4.3500	-2.247%	202	735	+27.356%
2026-05-08	4.3500	4.4500	4.3500	4.4500	+20.924%	45	626	+24.494%
2026-05-07	4.0900	4.0900	3.6000	3.6800	-0.271%	42	599	+50.543%
2026-05-06	3.6300	3.7000	3.6200	3.6900	+11.818%	40	597	+50.136%
2026-05-05	2.9800	3.3000	2.9700	3.3000	+20.000%	42	594	+67.879%
2026-05-04	2.7700	2.8200	2.7300	2.7500	-9.836%	40	574	+101.455%
2026-05-01	3.2000	3.2900	3.0500	3.0500	+15.094%	52	582	+81.639%
2026-04-30	2.5100	2.6500	2.4600	2.6500	+11.814%	3	582	+109.057%
2026-04-29	2.3700	2.3700	2.3700	2.3700	+2.597%	1	581	+133.755%
2026-04-28	2.3100	2.3100	2.3100	2.3100	+10.000%	1	580	+139.827%
2026-04-27	2.0800	2.1000	2.0800	2.1000	-11.017%	49	580	+163.810%
2026-04-24	2.3500	2.3700	2.2800	2.3600	-3.673%	152	595	+134.746%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-3.543%	1	565	+126.122%
2026-04-22	2.5700	2.5800	2.5000	2.5400	+19.249%	100	564	+118.110%
2026-04-21	2.4600	2.4600	2.1300	2.1300	-20.225%	11	555	+160.094%
2026-04-17	2.6700	2.6700	2.6700	2.6700	+16.594%	10	555	+107.491%
2026-04-16	2.2900	2.2900	2.2900	2.2900	+6.512%	4	560	+141.921%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+27.976%	3	556	+157.674%
2026-04-13	1.6800	1.6800	1.6800	1.6800	+7.006%	10	553	+229.762%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-7.101%	5	557	+252.866%
2026-03-31	1.6900	1.6900	1.6900	1.6900	-36.226%	2	552	+227.811%
2026-02-17	2.6500	2.6500	2.6500	2.6500	+2.713%	2	554	+109.057%
2026-02-12	2.5500	2.5800	2.5500	2.5800	-28.333%	3	552	+114.729%
2026-02-06	3.8500	3.8500	3.6000	3.6000	+18.033%	6	549	+53.889%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+15.970%	1	552	+81.639%
2026-02-02	2.6300	2.6300	2.6300	2.6300	+54.706%	1	553	+110.646%
2026-01-23	1.7000	1.7000	1.7000	1.7000	-10.526%	3	552	+225.882%
2026-01-20	2.0000	2.0000	1.9000	1.9000	-25.197%	5	552	+191.579%
2026-01-14	2.5400	2.5400	2.5400	2.5400	+2.008%	10	552	+118.110%
2026-01-12	2.4900	2.4900	2.4900	2.4900	-27.405%	2	545	+122.490%
2025-12-29	3.4300	3.4300	3.4300	3.4300	-32.745%	2	545	+61.516%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-8.929%	1	545	+8.627%
2025-12-04	5.7500	5.7500	5.6000	5.6000	-13.580%	351	545	-1.071%
2025-12-03	6.4800	6.4800	6.4800	6.4800	-1.069%	1	195	-14.506%
2025-12-02	6.2500	6.5500	6.2500	6.5500	+11.017%	3	195	-15.420%
2025-11-14	5.9000	5.9000	5.8500	5.9000	+3.509%	3	196	-6.102%
2025-11-11	5.5500	5.7000	5.5500	5.7000	+15.152%	11	196	-2.807%
2025-11-07	4.8000	4.9500	4.8000	4.9500	-7.477%	3	196	+11.919%
2025-11-06	5.2400	5.3500	5.2400	5.3500	+5.108%	9	195	+3.551%
2025-11-04	5.0500	5.1000	5.0500	5.0900	-2.677%	120	212	+8.841%
2025-10-31	5.1000	5.2300	5.1000	5.2300	+1.553%	2	266	+5.927%
2025-10-30	5.1000	5.3000	5.0000	5.1500	+4.462%	28	266	+7.573%
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	+15.417%
2025-10-27	4.2500	4.3000	4.1900	4.3000	+16.216%	10	273	+28.837%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	273	+49.730%
2025-10-22	3.7100	3.7100	3.6500	3.6500	+38.258%	2	272	+51.781%
2025-10-16	2.6400	2.6400	2.6400	2.6400	-14.839%	1	272	+109.848%
2025-10-03	3.1000	3.1700	3.1000	3.1000	+5.802%	3	272	+78.710%
2025-10-02	2.9800	2.9800	2.9300	2.9300	-11.212%	17	273	+89.078%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+31.474%	2	262	+67.879%
2025-09-22	2.5100	2.5100	2.5100	2.5100	+19.524%	16	260	+120.717%
2025-09-19	2.1000	2.1000	2.1000	2.1000	+23.529%	2	260	+163.810%
2025-09-18	1.6800	1.7000	1.6800	1.7000	+4.938%	20	258	+225.882%
2025-09-05	1.6200	1.6200	1.6200	1.6200	-1.818%	6	254	+241.975%
2025-09-03	1.6500	1.6500	1.6500	1.6500	+19.565%	5	248	+235.758%
2025-09-02	1.3800	1.3800	1.3800	1.3800	-9.211%	1	248	+301.449%
2025-08-28	1.5200	1.5200	1.5200	1.5200	-3.185%	2	248	+264.474%
2025-08-19	1.5700	1.5700	1.5700	1.5700	-5.988%	2	248	+252.866%
2025-08-15	1.6800	1.6800	1.6700	1.6700	-8.242%	149	248	+231.737%
2025-08-13	1.8200	1.8200	1.8200	1.8200	+4.000%	1	298	+204.396%
2025-08-12	1.6900	1.7500	1.6900	1.7500	+9.375%	9	297	+216.571%
2025-08-11	1.6000	1.6000	1.6000	1.6000	-9.091%	50	297	+246.250%
2025-08-08	1.4000	1.7600	1.4000	1.7600	+32.331%	60	347	+214.773%
2025-08-07	1.3300	1.3300	1.3300	1.3300	+3.906%	1	359	+316.541%
2025-08-06	1.2800	1.2800	1.2800	1.2800	+34.737%	1	359	+332.813%
2025-08-01	0.9500	0.9500	0.9500	0.9500	-19.492%	1	359	+483.158%
2025-07-31	1.1800	1.1800	1.1800	1.1800	-5.600%	8	360	+369.492%
2025-07-23	1.2500	1.2500	1.2500	1.2500	-11.348%	2	352	+343.200%
2025-07-10	1.3900	1.4100	1.3600	1.4100	-2.083%	76	350	+292.908%
2025-07-08	1.4500	1.4600	1.4200	1.4400	-2.703%	165	336	+284.722%
2025-07-07	1.4200	1.4800	1.4200	1.4800	0.000%	2	233	+274.324%
2025-07-01	1.4800	1.4800	1.4700	1.4800	+24.370%	150	233	+274.324%
2025-06-30	1.1800	1.1900	1.1800	1.1900	-4.800%	2	87	+365.546%
2025-06-20	1.2500	1.2500	1.2500	1.2500	-13.793%	2	87	+343.200%
2025-06-11	1.4500	1.4500	1.4500	1.4500	-5.229%	1	88	+282.069%
2025-06-06	1.4400	1.5300	1.4400	1.5300	+10.870%	4	87	+262.092%
2025-06-04	1.3400	1.3800	1.3400	1.3800	+2.985%	4	87	+301.449%
2025-05-29	1.3400	1.3400	1.3400	1.3400	-11.258%	1	86	+313.433%
2025-05-21	1.5100	1.5100	1.5100	1.5100	-3.822%	1	87	+266.887%
2025-05-20	1.5600	1.5700	1.5100	1.5700	-7.101%	9	87	+252.866%
2025-05-16	1.6400	1.6900	1.6400	1.6900	-3.977%	8	81	+227.811%
2025-05-15	1.6800	1.7600	1.6800	1.7600	-0.565%	4	81	+214.773%
2025-05-14	1.6800	1.7700	1.6800	1.7700	+10.625%	2	81	+212.994%
2025-05-12	1.6000	1.6000	1.6000	1.6000	+20.301%	50	80	+246.250%
2025-05-06	1.2600	1.3300	1.2600	1.3300	+5.556%	48	130	+316.541%
2025-05-05	1.2600	1.2600	1.2600	1.2600	-18.710%	1	131	+339.683%
2025-05-01	1.4700	1.5500	1.4700	1.5500	+19.231%	2	130	+257.419%
2025-04-16	1.3000	1.3000	1.3000	1.3000	-22.619%	50	128	+326.154%
2025-04-14	1.5600	1.6800	1.5600	1.6800	+15.862%	2	78	+229.762%
2025-04-11	1.4500	1.4500	1.4500	1.4500	+16.000%	2	78	+282.069%
2025-04-09	1.1500	1.2500	1.1500	1.2500	+19.048%	2	78	+343.200%
2025-04-08	1.0500	1.0500	1.0500	1.0500	-19.847%	1	77	+427.619%
2025-04-07	1.3100	1.3100	1.3100	1.3100	+7.377%	1	77	+322.901%
2025-04-04	1.2200	1.2200	1.2200	1.2200	-46.957%	10	76	+354.098%
2025-04-02	2.2500	2.3000	2.1800	2.3000	+10.048%	6	71	+140.870%
2025-03-28	2.0400	2.0900	1.9900	2.0900	-8.333%	14	69	+165.072%
2025-03-25	2.2800	2.2800	2.2800	2.2800	+6.542%	5	69	+142.982%
2025-03-21	2.1400	2.1400	2.1400	2.1400	+9.744%	2	69	+158.879%
2025-03-17	1.9500	1.9500	1.9500	1.9500	-17.021%	1	68	+184.103%
2025-03-12	2.4400	2.4400	2.3500	2.3500	-6.000%	4	69	+135.745%
2025-03-11	2.5000	2.5000	2.5000	2.5000	-12.892%	2	65	+121.600%
2025-03-10	2.5000	2.8700	2.5000	2.8700	-14.328%	2	63	+93.031%
2025-03-07	3.7500	3.7500	3.3500	3.3500	-7.202%	8	62	+65.373%
2025-02-26	3.6100	3.6100	3.6100	3.6100	-16.047%	1	63	+53.463%
2025-02-25	4.3000	4.3000	4.3000	4.3000	+10.256%	1	63	+28.837%
2025-02-24	3.2500	3.9000	3.2500	3.9000	-8.235%	2	63	+42.051%
2025-02-21	4.2500	4.2500	4.2500	4.2500	+14.865%	2	65	+30.353%
2025-02-20	3.7000	3.7000	3.7000	3.7000	+1.370%	5	65	+49.730%
2025-02-14	3.7500	3.7500	3.6500	3.6500	+17.742%	6	61	+51.781%
2025-02-12	3.1000	3.1000	3.1000	3.1000	+6.897%	1	61	+78.710%
2025-02-11	2.9000	2.9000	2.9000	2.9000	+11.538%	1	60	+91.034%
2025-02-10	2.6000	2.6000	2.6000	2.6000	-8.451%	5	59	+113.077%
2025-02-06	2.7500	2.8400	2.7500	2.8400	-33.176%	6	54	+95.070%
2025-02-03	4.2500	4.2500	4.2500	4.2500	+32.813%	4	48	+30.353%
2025-01-31	3.5000	3.5000	3.2000	3.2000	-31.915%	6	49	+73.125%
2025-01-30	3.3800	4.7000	3.3800	4.7000	+56.667%	48	49	+17.872%
2025-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+84.667%