Dark

AAPL20270617C500
AAPL Jun 17 2027 500.00 Call (AAPL270617C00500000)
option OPRA

EOD

Aug 14, 2026

1.32-2.941%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.3200	1.3200	1.3200	1.3200	-2.941%	1	743	0.000%
2026-08-13	1.2800	1.3600	1.2600	1.3600	+21.429%	5	742	-2.941%
2026-08-12	1.1500	1.1500	1.1000	1.1200	-3.448%	13	743	+17.857%
2026-08-11	1.3500	1.3800	1.1500	1.1600	-21.622%	91	731	+13.793%
2026-08-10	1.5700	1.6100	1.4300	1.4800	-17.318%	197	669	-10.811%
2026-08-07	1.9000	1.9200	1.7900	1.7900	-5.789%	42	721	-26.257%
2026-08-06	2.0400	2.1600	1.9000	1.9000	+5.556%	41	729	-30.526%
2026-08-05	1.7500	1.8000	1.7200	1.8000	+2.857%	60	747	-26.667%
2026-08-04	1.4500	1.8200	1.4100	1.7500	+13.636%	79	742	-24.571%
2026-08-03	1.4600	1.5400	1.3700	1.5400	-3.750%	10	749	-14.286%
2026-07-31	1.5000	1.6000	1.2800	1.6000	-49.206%	47	744	-17.500%
2026-07-30	3.3000	3.3000	2.9500	3.1500	-26.402%	39	732	-58.095%
2026-07-29	4.1000	4.3300	4.1000	4.2800	+8.354%	67	732	-69.159%
2026-07-28	3.7900	3.9500	3.7900	3.9500	+6.757%	4	683	-66.582%
2026-07-27	3.7500	4.0000	3.7000	3.7000	+2.493%	7	683	-64.324%
2026-07-24	3.0800	3.6100	3.0500	3.6100	+36.742%	23	687	-63.435%
2026-07-23	2.7000	2.7000	2.6000	2.6400	-14.839%	14	702	-50.000%
2026-07-21	2.8000	3.1000	2.6900	3.1000	+8.392%	3	707	-57.419%
2026-07-20	3.5000	3.5000	2.8600	2.8600	-22.703%	4	706	-53.846%
2026-07-17	3.4500	3.7500	3.4500	3.7000	+19.355%	25	706	-64.324%
2026-07-16	2.9100	3.1000	2.9100	3.1000	+10.714%	8	715	-57.419%
2026-07-15	2.4400	2.8000	2.4400	2.8000	+45.078%	13	716	-52.857%
2026-07-14	1.9300	1.9300	1.9200	1.9300	+10.286%	16	705	-31.606%
2026-07-09	1.7500	1.7500	1.7500	1.7500	+7.362%	10	705	-24.571%
2026-07-08	1.6700	1.8000	1.6300	1.6300	-10.929%	19	695	-19.018%
2026-07-07	1.8300	1.8300	1.8300	1.8300	-5.181%	1	679	-27.869%
2026-07-06	1.7700	1.9300	1.7700	1.9300	+9.040%	26	679	-31.606%
2026-07-02	1.4500	1.8200	1.4500	1.7700	+53.913%	50	712	-25.424%
2026-07-01	1.1700	1.1900	1.0900	1.1500	+15.000%	56	712	+14.783%
2026-06-30	1.0000	1.0000	0.9500	1.0000	+11.111%	20	702	+32.000%
2026-06-29	0.9800	0.9800	0.8000	0.9000	-7.216%	41	712	+46.667%
2026-06-26	0.9700	0.9700	0.9700	0.9700	+25.974%	6	688	+36.082%
2026-06-25	0.8900	0.8900	0.7700	0.7700	-38.889%	66	684	+71.429%
2026-06-24	1.2600	1.2600	1.2600	1.2600	-14.865%	5	634	+4.762%
2026-06-22	1.6500	1.6500	1.4800	1.4800	-6.918%	13	634	-10.811%
2026-06-18	1.5900	1.5900	1.5900	1.5900	+13.571%	10	622	-16.981%
2026-06-12	1.3600	1.4000	1.3600	1.4000	-6.040%	3	622	-5.714%
2026-06-11	1.5000	1.5000	1.4900	1.4900	-2.614%	11	620	-11.409%
2026-06-10	1.4500	1.5300	1.3900	1.5300	+14.179%	37	609	-13.725%
2026-06-09	1.6000	1.6300	1.3400	1.3400	-30.928%	16	620	-1.493%
2026-06-08	2.4200	2.7500	1.9400	1.9400	-15.652%	34	610	-31.959%
2026-06-05	2.3200	2.3300	2.3000	2.3000	+2.222%	62	602	-42.609%
2026-06-04	2.3000	2.3000	2.2500	2.2500	+0.446%	10	600	-41.333%
2026-06-03	2.6200	2.6200	2.2400	2.2400	-8.571%	22	600	-41.071%
2026-06-02	2.2900	2.4500	2.2500	2.4500	+21.891%	23	594	-46.122%
2026-06-01	1.9300	2.0100	1.9300	2.0100	-3.365%	2	603	-34.328%
2026-05-29	2.1600	2.1600	1.9800	2.0800	+2.970%	104	601	-36.538%
2026-05-28	2.0200	2.0200	2.0200	2.0200	-3.810%	15	612	-34.653%
2026-05-27	1.8000	2.1000	1.8000	2.1000	+9.375%	26	612	-37.143%
2026-05-26	1.9000	1.9200	1.8900	1.9200	+6.077%	82	616	-31.250%
2026-05-22	1.9200	2.0000	1.6800	1.8100	+2.841%	45	606	-27.072%
2026-05-21	1.7600	1.7600	1.7600	1.7600	-1.124%	9	604	-25.000%
2026-05-20	1.7500	1.8600	1.7300	1.7800	+7.879%	120	604	-25.843%
2026-05-19	1.6500	1.6500	1.6500	1.6500	+3.125%	5	547	-20.000%
2026-05-18	1.6000	1.6200	1.6000	1.6000	-17.949%	47	547	-17.500%
2026-05-15	2.1500	2.1500	1.9500	1.9500	+2.632%	87	547	-32.308%
2026-05-14	1.9300	1.9800	1.7700	1.9000	-3.061%	47	542	-30.526%
2026-05-13	1.7300	2.0000	1.7300	1.9600	+20.245%	65	564	-32.653%
2026-05-12	1.6700	1.6800	1.6100	1.6300	+2.516%	55	564	-19.018%
2026-05-11	1.5200	1.5900	1.5200	1.5900	+2.581%	4	564	-16.981%
2026-05-08	1.5700	1.5700	1.5000	1.5500	+12.319%	44	561	-14.839%
2026-05-07	1.3000	1.4700	1.3000	1.3800	+6.977%	35	532	-4.348%
2026-05-06	1.2600	1.2900	1.2600	1.2900	+14.159%	11	502	+2.326%
2026-05-05	1.1000	1.1300	1.1000	1.1300	+15.306%	151	503	+16.814%
2026-05-04	1.0200	1.0200	0.9800	0.9800	-16.949%	14	358	+34.694%
2026-05-01	1.0500	1.2200	1.0500	1.1800	+38.824%	201	446	+11.864%
2026-04-30	0.8500	0.8500	0.8500	0.8500	+10.390%	1	446	+55.294%
2026-04-27	0.7800	0.7800	0.7700	0.7700	-14.444%	4	445	+71.429%
2026-04-20	0.9500	0.9500	0.9000	0.9000	-5.263%	7	441	+46.667%
2026-04-17	0.9800	1.0300	0.9500	0.9500	+6.742%	5	436	+38.947%
2026-04-15	0.6500	0.8900	0.6500	0.8900	+45.902%	67	435	+48.315%
2026-04-10	0.5800	0.6100	0.5800	0.6100	-7.576%	10	380	+116.393%
2026-04-09	0.6300	0.6600	0.6300	0.6600	+24.528%	2	380	+100.000%
2026-03-31	0.5500	0.5500	0.5300	0.5300	-5.357%	51	378	+149.057%
2026-03-30	0.6700	0.6700	0.5600	0.5600	-6.667%	5	379	+135.714%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-1.639%	20	374	+120.000%
2026-03-24	0.6200	0.6200	0.6100	0.6100	+1.667%	2	354	+116.393%
2026-03-23	0.6100	0.6200	0.6000	0.6000	-7.692%	6	352	+120.000%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-5.797%	20	346	+103.077%
2026-03-18	0.6900	0.6900	0.6900	0.6900	-1.429%	5	326	+91.304%
2026-03-17	0.6800	0.7000	0.6800	0.7000	+1.449%	10	321	+88.571%
2026-03-16	0.7000	0.7000	0.6900	0.6900	0.000%	2	301	+91.304%
2026-03-13	0.7000	0.7000	0.6900	0.6900	-1.429%	16	299	+91.304%
2026-03-12	0.7000	0.7000	0.7000	0.7000	-11.392%	2	285	+88.571%
2026-03-06	0.7900	0.7900	0.7900	0.7900	-7.059%	10	284	+67.089%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-4.494%	1	274	+55.294%
2026-02-27	0.8900	0.8900	0.8900	0.8900	-15.238%	20	273	+48.315%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+10.526%	1	255	+25.714%
2026-02-20	0.8500	0.9500	0.8500	0.9500	+1.064%	22	254	+38.947%
2026-02-12	0.9400	0.9400	0.9400	0.9400	-27.692%	1	234	+40.426%
2026-02-11	1.3000	1.3000	1.3000	1.3000	0.000%	1	233	+1.538%
2026-02-06	1.3000	1.3000	1.3000	1.3000	-3.704%	1	234	+1.538%
2026-02-04	1.3800	1.3800	1.2900	1.3500	+13.445%	11	234	-2.222%
2026-02-03	1.1500	1.1900	1.1500	1.1900	+8.182%	41	237	+10.924%
2026-02-02	0.9100	1.1000	0.9100	1.1000	+22.222%	39	237	+20.000%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-10.000%	13	232	+46.667%
2026-01-29	0.9700	1.0000	0.9100	1.0000	+5.263%	14	219	+32.000%
2026-01-28	0.9600	0.9600	0.9500	0.9500	-5.941%	11	216	+38.947%
2026-01-27	1.0700	1.0700	1.0000	1.0100	+50.746%	21	205	+30.693%
2026-01-23	0.6700	0.6700	0.6700	0.6700	-8.219%	1	209	+97.015%
2026-01-22	0.7300	0.7300	0.7300	0.7300	-2.667%	10	208	+80.822%
2026-01-21	0.7500	0.7500	0.7500	0.7500	+1.351%	1	198	+76.000%
2026-01-20	0.7800	0.7800	0.7400	0.7400	-15.909%	20	197	+78.378%
2026-01-16	0.8800	0.8800	0.8800	0.8800	-10.204%	11	166	+50.000%
2026-01-15	0.9800	0.9800	0.9800	0.9800	+5.376%	1	166	+34.694%
2026-01-09	0.9300	0.9300	0.9300	0.9300	+2.198%	5	166	+41.935%
2026-01-08	0.8900	0.9100	0.8900	0.9100	-8.081%	2	161	+45.055%
2026-01-07	0.9800	0.9900	0.9800	0.9900	-11.607%	15	162	+33.333%
2026-01-05	1.0900	1.1200	1.0900	1.1200	-16.418%	57	151	+17.857%
2025-12-26	1.3400	1.3400	1.3400	1.3400	-1.471%	5	137	-1.493%
2025-12-24	1.3700	1.3700	1.3600	1.3600	+0.741%	10	122	-2.941%
2025-12-22	1.3500	1.3500	1.3500	1.3500	-1.460%	2	120	-2.222%
2025-12-18	1.3700	1.3700	1.3700	1.3700	-8.054%	1	120	-3.650%
2025-12-17	1.5000	1.5000	1.4700	1.4900	-9.146%	10	120	-11.409%
2025-12-15	1.6700	1.6700	1.6400	1.6400	-8.889%	11	110	-19.512%
2025-12-11	1.8000	1.8000	1.8000	1.8000	-6.736%	10	99	-26.667%
2025-12-08	1.9600	1.9600	1.9300	1.9300	-11.060%	11	99	-31.606%
2025-12-04	2.1700	2.1700	2.1700	2.1700	-5.652%	1	90	-39.171%
2025-12-01	2.3000	2.3000	2.3000	2.3000	+14.428%	10	89	-42.609%
2025-11-21	2.0200	2.0200	2.0100	2.0100	+5.236%	30	99	-34.328%
2025-11-20	1.9500	1.9500	1.9100	1.9100	-20.747%	10	69	-30.890%
2025-11-13	2.3400	2.4100	2.3400	2.4100	+1.688%	31	69	-45.228%
2025-11-12	2.3700	2.3700	2.3700	2.3700	+7.727%	4	58	-44.304%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+8.374%	4	58	-40.000%
2025-11-07	2.0500	2.0500	2.0300	2.0300	+5.181%	14	62	-34.975%
2025-11-04	1.9600	1.9600	1.9300	1.9300	+2.116%	6	48	-31.606%
2025-11-03	1.8900	1.8900	1.8900	1.8900	-11.268%	8	52	-30.159%
2025-10-31	2.0100	2.1300	2.0100	2.1300	-2.294%	10	52	-38.028%
2025-10-30	2.1800	2.1800	2.1800	2.1800	+10.660%	10	44	-39.450%
2025-10-28	1.9100	1.9900	1.8900	1.9700	+13.218%	26	44	-32.995%
2025-10-27	1.7300	1.7600	1.7300	1.7400	+6.098%	8	19	-24.138%
2025-10-24	1.6600	1.6600	1.6400	1.6400	0.000%	11	0	-19.512%