Dark

AAPL20270617C440
AAPL Jun 17 2027 440.00 Call (AAPL270617C00440000)
option OPRA

EOD

Aug 14, 2026

3.65+3.107%(+0.11)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.8500	3.8500	3.5400	3.6500	+3.107%	108	1,418	0.000%
2026-08-13	3.5000	3.6400	3.4600	3.5400	+13.826%	81	1,413	+3.107%
2026-08-12	3.0900	3.1300	3.0800	3.1100	-10.116%	50	1,409	+17.363%
2026-08-11	3.6500	3.6500	3.2900	3.4600	-29.960%	25	1,402	+5.491%
2026-08-06	5.4000	5.4000	4.9400	4.9400	+1.856%	4	1,402	-26.113%
2026-08-04	4.3000	4.8500	4.2000	4.8500	+15.476%	50	1,404	-24.742%
2026-08-03	3.9200	4.3000	3.9200	4.2000	+16.667%	28	1,406	-13.095%
2026-07-31	3.5400	3.6100	3.5400	3.6000	-55.280%	40	1,406	+1.389%
2026-07-30	8.0500	8.0500	8.0500	8.0500	-23.333%	1	1,420	-54.658%
2026-07-29	10.4500	11.1500	10.3300	10.5000	+2.439%	1,038	1,421	-65.238%
2026-07-28	10.6700	10.6700	10.0700	10.2500	+6.218%	50	643	-64.390%
2026-07-27	9.4700	10.3000	9.4500	9.6500	+6.044%	57	644	-62.176%
2026-07-24	8.6500	9.1000	8.6500	9.1000	+23.810%	5	666	-59.890%
2026-07-22	7.3500	7.3500	7.3500	7.3500	-3.289%	5	664	-50.340%
2026-07-21	6.8100	7.6000	6.8100	7.6000	+5.556%	22	659	-51.974%
2026-07-20	7.4500	7.4500	7.2000	7.2000	-22.162%	21	639	-49.306%
2026-07-17	9.1500	9.2500	8.5500	9.2500	+3.933%	29	618	-60.541%
2026-07-16	8.9000	8.9000	8.9000	8.9000	+17.725%	4	605	-58.989%
2026-07-15	7.5000	7.5600	7.4600	7.5600	+30.345%	6	605	-51.720%
2026-07-13	6.8000	6.8000	5.8000	5.8000	+13.725%	3	608	-37.069%
2026-07-10	5.2500	5.2500	5.1000	5.1000	-3.774%	12	606	-28.431%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+6.000%	1	600	-31.132%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	599	-27.000%
2026-07-06	5.0000	5.2000	5.0000	5.2000	+12.069%	2	598	-29.808%
2026-07-02	3.8500	4.7500	3.8500	4.6400	+48.718%	91	590	-21.336%
2026-07-01	3.1200	3.1200	3.1200	3.1200	+24.800%	30	590	+16.987%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+8.225%	1	575	+46.000%
2026-06-29	2.3100	2.3100	2.2500	2.3100	-4.938%	47	575	+58.009%
2026-06-26	2.3000	2.4300	2.3000	2.4300	+4.292%	6	585	+50.206%
2026-06-25	2.2000	2.3700	2.0200	2.3300	-27.188%	11	588	+56.652%
2026-06-24	3.4500	3.4500	3.2000	3.2000	-9.859%	12	584	+14.063%
2026-06-23	3.5500	3.5500	3.5500	3.5500	-5.333%	1	582	+2.817%
2026-06-22	3.9500	3.9500	3.7500	3.7500	-6.250%	5	582	-2.667%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-1.235%	3	578	-8.750%
2026-06-17	4.0500	4.0500	4.0500	4.0500	+5.195%	200	588	-9.877%
2026-06-16	3.8100	3.8500	3.8100	3.8500	+3.495%	2	588	-5.195%
2026-06-10	3.7000	3.7200	3.7000	3.7200	+11.045%	23	589	-1.882%
2026-06-09	4.2000	4.2500	3.3500	3.3500	-40.179%	30	586	+8.955%
2026-06-04	5.5500	5.6500	5.5500	5.6000	-9.677%	15	587	-34.821%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+7.639%	1	588	-41.129%
2026-06-02	5.7600	5.7600	5.7600	5.7600	+19.751%	1	588	-36.632%
2026-06-01	4.7800	4.8300	4.7800	4.8100	-7.322%	40	587	-24.116%
2026-05-27	5.0200	5.1900	5.0200	5.1900	+8.805%	43	597	-29.672%
2026-05-26	4.7600	4.8100	4.7400	4.7700	+2.141%	40	600	-23.480%
2026-05-22	4.6700	4.6700	4.6700	4.6700	+3.778%	5	607	-21.842%
2026-05-21	4.6000	4.6000	4.5000	4.5000	+4.651%	6	607	-18.889%
2026-05-20	4.1000	4.3000	4.1000	4.3000	+7.500%	6	607	-15.116%
2026-05-18	3.9500	4.0000	3.8900	4.0000	-17.526%	54	612	-8.750%
2026-05-15	4.8500	4.8500	4.8500	4.8500	+3.191%	3	612	-24.742%
2026-05-14	4.6500	4.7000	4.6300	4.7000	+3.297%	40	615	-22.340%
2026-05-13	4.1500	4.5500	4.1500	4.5500	+15.776%	48	637	-19.780%
2026-05-12	3.9500	4.0000	3.9000	3.9300	+7.377%	122	637	-7.125%
2026-05-11	3.8300	3.8300	3.6500	3.6600	-0.272%	80	637	-0.273%
2026-05-08	3.6900	3.7400	3.6400	3.6700	+12.923%	42	634	-0.545%
2026-05-07	3.6100	3.6100	3.2500	3.2500	+3.175%	49	631	+12.308%
2026-05-06	2.9200	3.1500	2.9200	3.1500	+13.718%	62	632	+15.873%
2026-05-05	2.6000	2.7700	2.5900	2.7700	+8.627%	241	623	+31.769%
2026-05-01	2.5500	2.8700	2.5200	2.5500	+15.909%	29	432	+43.137%
2026-04-30	2.0000	2.2000	2.0000	2.2000	+13.990%	41	432	+65.909%
2026-04-29	1.9000	1.9400	1.8600	1.9300	-4.926%	41	430	+89.119%
2026-04-28	2.0300	2.0300	2.0300	2.0300	+15.341%	5	434	+79.803%
2026-04-27	1.8600	1.8600	1.7600	1.7600	-18.140%	64	438	+107.386%
2026-04-23	2.2000	2.2000	2.1500	2.1500	0.000%	2	440	+69.767%
2026-04-22	2.1700	2.1700	2.1300	2.1500	+19.444%	44	440	+69.767%
2026-04-21	2.0600	2.0600	1.7800	1.8000	-10.000%	20	422	+102.778%
2026-04-16	1.8400	2.0000	1.8300	2.0000	-1.478%	74	422	+82.500%
2026-04-15	2.0300	2.0300	2.0300	2.0300	+59.843%	9	352	+79.803%
2026-04-13	1.3200	1.3300	1.2700	1.2700	-19.108%	45	343	+187.402%
2026-04-09	1.5700	1.5700	1.5700	1.5700	+13.768%	6	332	+132.484%
2026-04-07	1.5500	1.5500	1.3700	1.3800	-0.719%	41	326	+164.493%
2026-03-25	1.3900	1.3900	1.3900	1.3900	-44.622%	41	305	+162.590%
2026-02-23	2.5100	2.5100	2.5100	2.5100	+13.063%	1	305	+45.418%
2026-02-12	2.3000	2.3000	2.2200	2.2200	-19.273%	3	305	+64.414%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+1.476%	2	307	+32.727%
2026-02-09	2.7100	2.7100	2.7100	2.7100	-12.862%	2	307	+34.686%
2026-02-04	3.0800	3.1100	3.0800	3.1100	+50.971%	4	305	+17.363%
2026-01-28	2.0600	2.0600	2.0600	2.0600	-8.444%	5	305	+77.184%
2026-01-27	2.2500	2.2500	2.2500	2.2500	+55.172%	1	305	+62.222%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-6.452%	1	305	+151.724%
2026-01-21	1.5100	1.5500	1.5100	1.5500	+3.333%	14	305	+135.484%
2026-01-20	1.6500	1.6500	1.5000	1.5000	-41.406%	3	303	+143.333%
2026-01-05	2.5400	2.5600	2.5400	2.5600	-14.667%	20	188	+42.578%
2025-12-22	3.0000	3.0100	3.0000	3.0000	-17.127%	209	188	+21.667%
2025-12-17	3.6200	3.6200	3.6200	3.6200	-0.822%	14	188	+0.829%
2025-12-15	3.6700	3.6700	3.6500	3.6500	-14.118%	4	202	0.000%
2025-12-10	4.2500	4.2500	4.2500	4.2500	-0.235%	1	202	-14.118%
2025-12-09	4.5000	4.5000	4.2600	4.2600	-1.389%	2	202	-14.319%
2025-12-08	4.3200	4.3200	4.3200	4.3200	-10.000%	10	203	-15.509%
2025-12-04	4.9500	4.9500	4.8000	4.8000	-12.727%	30	213	-23.958%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+10.887%	8	183	-33.636%
2025-12-01	4.9600	4.9600	4.9600	4.9600	+4.202%	2	183	-26.411%
2025-11-26	4.7200	4.7600	4.7200	4.7600	+8.182%	2	182	-23.319%
2025-11-20	4.4000	4.4000	4.4000	4.4000	-5.376%	1	182	-17.045%
2025-11-19	4.6500	4.6500	4.6500	4.6500	-9.709%	2	183	-21.505%
2025-11-14	5.1500	5.1500	5.1500	5.1500	+0.783%	3	182	-29.126%
2025-11-11	4.8000	5.1100	4.8000	5.1100	+13.556%	4	182	-28.571%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+9.756%	1	179	-18.889%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-1.205%	9	180	-10.976%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-9.783%	3	175	-12.048%
2025-10-31	4.4700	4.6000	4.4600	4.6000	+5.505%	7	175	-20.652%
2025-10-30	4.3000	4.3600	4.3000	4.3600	+10.380%	2	172	-16.284%
2025-10-27	3.9500	3.9500	3.9500	3.9500	+14.493%	4	176	-7.595%
2025-10-24	3.4500	3.4500	3.4500	3.4500	+4.545%	1	176	+5.797%
2025-10-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	177	+10.606%
2025-10-22	3.4000	3.4000	3.4000	3.4000	-5.556%	1	177	+7.353%
2025-10-21	3.5000	3.6000	3.5000	3.6000	+1.983%	2	178	+1.389%
2025-10-20	3.3600	3.5300	3.3600	3.5300	+50.855%	3	180	+3.399%
2025-10-10	2.6200	2.6200	2.3400	2.3400	-10.000%	10	180	+55.983%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-6.475%	1	191	+40.385%
2025-10-03	2.7600	2.7800	2.7500	2.7800	+4.511%	3	191	+31.295%
2025-10-01	2.6300	2.6600	2.6300	2.6600	-3.971%	5	192	+37.218%
2025-09-25	2.7900	2.7900	2.7700	2.7700	+13.525%	2	197	+31.769%
2025-09-24	2.3900	2.4400	2.3900	2.4400	-10.294%	2	196	+49.590%
2025-09-22	2.0400	2.7400	2.0400	2.7200	+47.027%	59	196	+34.191%
2025-09-19	1.6000	1.9200	1.6000	1.8500	+17.089%	23	241	+97.297%
2025-09-18	1.5800	1.5800	1.5800	1.5800	+6.040%	17	237	+131.013%
2025-09-17	1.4900	1.4900	1.4900	1.4900	+6.429%	1	220	+144.966%
2025-09-15	1.4000	1.4000	1.4000	1.4000	+25.000%	3	220	+160.714%
2025-09-10	1.0700	1.1200	1.0700	1.1200	-22.759%	11	217	+225.893%
2025-09-04	1.4500	1.4500	1.4500	1.4500	+4.317%	1	208	+151.724%
2025-09-03	1.3900	1.3900	1.3900	1.3900	+10.317%	1	209	+162.590%
2025-08-26	1.2600	1.2600	1.2600	1.2600	-4.545%	2	210	+189.683%
2025-08-25	1.2500	1.3200	1.2500	1.3200	+5.600%	2	208	+176.515%
2025-08-21	1.2500	1.2500	1.2500	1.2500	-4.580%	1	206	+192.000%
2025-08-20	1.3100	1.3100	1.3100	1.3100	-17.610%	1	205	+178.626%
2025-08-14	1.5900	1.5900	1.5900	1.5900	+7.432%	5	206	+129.560%
2025-08-11	1.4800	1.4800	1.4800	1.4800	-4.516%	7	206	+146.622%
2025-08-08	1.3100	1.5600	1.3100	1.5500	+25.000%	6	206	+135.484%
2025-08-07	1.2400	1.2400	1.2400	1.2400	+16.981%	2	203	+194.355%
2025-08-06	0.9800	1.0600	0.9800	1.0600	+21.839%	44	205	+244.340%
2025-08-04	0.8700	0.8700	0.8700	0.8700	-5.435%	1	182	+319.540%
2025-07-30	0.9200	0.9200	0.9200	0.9200	-9.804%	54	181	+296.739%
2025-07-29	1.0200	1.0200	1.0200	1.0200	-10.526%	1	143	+257.843%
2025-07-25	1.1400	1.1400	1.1400	1.1400	+1.786%	2	143	+220.175%
2025-07-24	1.1200	1.1200	1.1200	1.1200	-22.759%	2	143	+225.893%
2025-07-02	1.4500	1.4500	1.4500	1.4500	+10.687%	1	141	+151.724%
2025-07-01	1.2800	1.3100	1.2800	1.3100	+20.183%	10	140	+178.626%
2025-06-30	1.0700	1.0900	1.0300	1.0900	+2.830%	20	133	+234.862%
2025-06-26	1.0600	1.0600	1.0600	1.0600	+0.952%	1	131	+244.340%
2025-06-25	1.0500	1.0500	1.0500	1.0500	-11.017%	1	132	+247.619%
2025-06-16	1.1800	1.1800	1.1800	1.1800	-7.813%	1	131	+209.322%
2025-06-11	1.2800	1.2800	1.2800	1.2800	-5.185%	1	131	+185.156%
2025-05-23	1.3500	1.3500	1.3500	1.3500	-2.174%	2	131	+170.370%
2025-05-20	1.3300	1.3800	1.3300	1.3800	+0.730%	2	131	+164.493%
2025-05-19	1.3700	1.3700	1.3700	1.3700	+21.239%	1	131	+166.423%
2025-05-06	1.1400	1.1400	1.1300	1.1300	+2.727%	2	131	+223.009%
2025-05-05	1.1000	1.1000	1.1000	1.1000	-5.983%	1	130	+231.818%
2025-05-02	1.1300	1.1700	1.1300	1.1700	+3.540%	6	130	+211.966%
2025-04-24	1.1000	1.1300	1.1000	1.1300	-19.286%	11	129	+223.009%
2025-04-14	1.4300	1.4300	1.2600	1.4000	+4.478%	15	129	+160.714%
2025-04-11	1.1800	1.3400	1.1800	1.3400	+30.097%	8	136	+172.388%
2025-04-10	1.0300	1.0300	1.0300	1.0300	-14.167%	11	133	+254.369%
2025-04-09	0.8800	1.2000	0.8800	1.2000	+53.846%	29	132	+204.167%
2025-04-08	0.8500	0.9000	0.7800	0.7800	-34.454%	24	123	+367.949%
2025-04-04	1.0700	1.1900	1.0700	1.1900	-21.711%	4	99	+206.723%
2025-04-03	1.5000	1.5200	1.4300	1.5200	-23.232%	3	99	+140.132%
2025-04-02	1.9800	1.9800	1.9800	1.9800	+11.864%	10	99	+84.343%
2025-03-17	1.7700	1.7700	1.7700	1.7700	-9.231%	15	94	+106.215%
2025-03-13	1.9500	1.9500	1.9500	1.9500	-4.878%	52	27	+87.179%
2025-03-12	2.0500	2.0500	2.0500	2.0500	-14.226%	4	27	+78.049%
2025-03-11	2.3900	2.3900	2.3900	2.3900	-6.275%	1	23	+52.720%
2025-03-10	2.4000	2.5500	2.4000	2.5500	-12.671%	2	23	+43.137%
2025-03-07	3.3000	3.3000	2.8500	2.9200	+3.915%	74	23	+25.000%
2025-03-06	2.8100	2.8100	2.8100	2.8100	+0.357%	1	33	+29.893%
2025-03-04	2.9000	2.9000	2.8000	2.8000	-11.111%	3	33	+30.357%
2025-02-26	3.1000	3.1500	3.0900	3.1500	-17.105%	6	35	+15.873%
2025-02-25	3.5500	3.8000	3.3500	3.8000	+8.571%	14	38	-3.947%
2025-02-21	3.4000	3.5500	3.4000	3.5000	+2.941%	18	38	+4.286%
2025-02-20	3.4000	3.4000	3.4000	3.4000	+4.615%	4	36	+7.353%
2025-02-19	3.4000	3.4000	3.2500	3.2500	+6.908%	2	36	+12.308%
2025-02-18	3.0500	3.0500	3.0000	3.0400	-5.000%	3	35	+20.066%
2025-02-14	3.1500	3.2500	3.1500	3.2000	+2.564%	80	15	+14.063%
2025-02-13	3.2000	3.2000	3.1200	3.1200	+27.869%	2	15	+16.987%
2025-02-10	2.4400	2.4400	2.4400	2.4400	+4.274%	4	15	+49.590%
2025-02-05	2.3400	2.3400	2.3400	2.3400	-16.129%	1	11	+55.983%
2025-01-31	2.7900	2.7900	2.7900	2.7900	-17.941%	20	11	+30.824%
2025-01-28	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	+7.353%