Dark

AAPL20270617C530
AAPL Jun 17 2027 530.00 Call (AAPL270617C00530000)
option OPRA

EOD

Aug 13, 2026

0.7600+16.923%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7600	0.7600	0.7600	0.7600	+16.923%	1	3,742	0.000%
2026-08-12	0.7100	0.7100	0.6500	0.6500	-18.750%	101	3,741	+16.923%
2026-08-11	0.8500	0.8500	0.8000	0.8000	-11.111%	3	3,742	-5.000%
2026-08-10	0.9500	0.9500	0.9000	0.9000	-28.000%	2	3,740	-15.556%
2026-08-06	1.2600	1.2600	1.2500	1.2500	+15.741%	6	3,738	-39.200%
2026-08-05	1.0800	1.0800	1.0800	1.0800	+10.204%	2	3,736	-29.630%
2026-08-04	0.9800	0.9800	0.9800	0.9800	+15.294%	1	3,738	-22.449%
2026-08-03	0.8500	0.8500	0.8500	0.8500	+6.250%	1	3,737	-10.588%
2026-07-31	0.8600	0.8600	0.8000	0.8000	-58.333%	25	3,736	-5.000%
2026-07-30	2.0000	2.0000	1.8700	1.9200	-31.429%	22	3,731	-60.417%
2026-07-29	2.8000	2.8000	2.7900	2.8000	+9.804%	42	3,709	-72.857%
2026-07-27	2.5300	2.5500	2.4300	2.5500	+12.832%	74	3,749	-70.196%
2026-07-24	2.0900	2.3100	2.0900	2.2600	+33.728%	42	3,756	-66.372%
2026-07-23	1.7100	1.7100	1.6900	1.6900	-8.152%	20	3,776	-55.030%
2026-07-22	1.8400	1.8400	1.8400	1.8400	+1.657%	10	3,756	-58.696%
2026-07-21	1.8100	1.8100	1.8100	1.8100	-2.688%	114	3,766	-58.011%
2026-07-20	1.9500	1.9500	1.8600	1.8600	-19.828%	50	3,880	-59.140%
2026-07-17	2.0300	2.3200	2.0300	2.3200	+3.111%	22	3,880	-67.241%
2026-07-16	2.0000	2.2500	1.9000	2.2500	+22.951%	5	3,902	-66.222%
2026-07-15	1.7000	1.8800	1.7000	1.8300	+48.780%	91	3,902	-58.470%
2026-07-14	1.1700	1.2300	1.1700	1.2300	-8.209%	10	4,002	-38.211%
2026-07-13	1.4000	1.4400	1.3400	1.3400	+8.065%	125	4,002	-43.284%
2026-07-10	1.1200	1.2800	1.1200	1.2400	-0.800%	124	3,885	-38.710%
2026-07-09	1.2000	1.2500	1.2000	1.2500	+34.409%	14	3,905	-39.200%
2026-07-06	0.9300	0.9300	0.9300	0.9300	-14.679%	1	3,905	-18.280%
2026-07-02	1.0800	1.1300	1.0600	1.0900	+81.667%	45	3,919	-30.275%
2026-06-30	0.6400	0.6400	0.6000	0.6000	0.000%	2	3,919	+26.667%
2026-06-26	0.5800	0.6000	0.5300	0.6000	+11.111%	8	3,917	+26.667%
2026-06-25	0.6000	0.6000	0.5200	0.5400	-26.027%	28	3,910	+40.741%
2026-06-24	0.8400	0.8400	0.7300	0.7300	-35.965%	6	3,894	+4.110%
2026-06-22	0.9000	1.1400	0.9000	1.1400	+14.000%	16	3,888	-33.333%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+6.383%	4	3,876	-24.000%
2026-06-12	0.9300	0.9400	0.9300	0.9400	-1.053%	50	3,876	-19.149%
2026-06-11	1.0500	1.0500	0.9500	0.9500	-7.767%	100	3,826	-20.000%
2026-06-10	1.0400	1.0600	1.0200	1.0300	+4.040%	16	3,739	-26.214%
2026-06-09	1.2400	1.2400	0.9900	0.9900	-27.206%	100	3,732	-23.232%
2026-06-08	1.5200	1.7400	1.3500	1.3600	-6.849%	126	3,654	-44.118%
2026-06-05	1.6100	1.6100	1.4600	1.4600	-3.311%	17	3,669	-47.945%
2026-06-04	1.6100	1.6100	1.5100	1.5100	-7.362%	21	3,669	-49.669%
2026-06-02	1.6300	1.6300	1.6300	1.6300	+24.427%	3	3,648	-53.374%
2026-06-01	1.4200	1.4200	1.3100	1.3100	-2.239%	109	3,645	-41.985%
2026-05-29	1.3700	1.4000	1.3400	1.3400	-4.286%	42	3,546	-43.284%
2026-05-28	1.5000	1.5000	1.4000	1.4000	+9.375%	3	3,504	-45.714%
2026-05-26	1.3000	1.3000	1.2700	1.2800	0.000%	16	3,501	-40.625%
2026-05-22	1.2800	1.2800	1.2800	1.2800	+11.304%	15	3,492	-40.625%
2026-05-21	1.1500	1.1500	1.1500	1.1500	0.000%	6	3,498	-33.913%
2026-05-19	1.2000	1.2000	1.1500	1.1500	+0.877%	6	3,498	-33.913%
2026-05-18	1.1700	1.1900	1.1100	1.1400	-12.308%	4	3,494	-33.333%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+4.000%	1	3,494	-41.538%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+0.806%	1	3,493	-39.200%
2026-05-12	1.2400	1.2400	1.2400	1.2400	+13.761%	1	3,492	-38.710%
2026-05-11	1.0800	1.0900	1.0800	1.0900	+4.808%	2	3,492	-30.275%
2026-05-08	1.0200	1.0400	1.0200	1.0400	+18.182%	3	3,490	-26.923%
2026-05-07	0.8800	0.8800	0.8800	0.8800	+29.412%	40	3,489	-13.636%
2026-05-04	0.6800	0.6800	0.6800	0.6800	-11.688%	2	3,489	+11.765%
2026-05-01	0.8000	0.8000	0.7700	0.7700	+20.313%	3	3,488	-1.299%
2026-04-30	0.6400	0.6400	0.6400	0.6400	+20.755%	2	3,488	+18.750%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-20.896%	4	3,486	+43.396%
2026-04-17	0.6900	0.7100	0.6700	0.6700	+9.836%	1,004	3,482	+13.433%
2026-04-15	0.6100	0.6100	0.6000	0.6100	+32.609%	542	2,479	+24.590%
2026-04-14	0.4500	0.4600	0.4500	0.4600	+6.977%	498	1,937	+65.217%
2026-04-10	0.4000	0.4500	0.3900	0.4300	+10.256%	1,000	1,522	+76.744%
2026-03-31	0.4000	0.4000	0.3900	0.3900	-26.415%	100	522	+94.872%
2026-03-09	0.5500	0.5500	0.5300	0.5300	-7.018%	180	441	+43.396%
2026-03-03	0.5700	0.5700	0.5700	0.5700	-28.750%	50	261	+33.333%
2026-02-24	0.8000	0.8000	0.8000	0.8000	+21.212%	181	211	-5.000%
2026-02-17	0.6100	0.6600	0.6000	0.6600	+8.197%	18	307	+15.152%
2026-02-13	0.5500	0.6100	0.5500	0.6100	-10.294%	168	198	+24.590%
2026-02-12	0.6800	0.6800	0.6800	0.6800	-24.444%	40	198	+11.765%
2026-02-11	0.8800	0.9000	0.8800	0.9000	+1.124%	8	158	-15.556%
2026-02-06	0.8900	0.8900	0.8900	0.8900	+41.270%	1	150	-14.607%
2026-01-26	0.6300	0.6300	0.6300	0.6300	+1.613%	15	149	+20.635%
2026-01-12	0.6200	0.6200	0.6200	0.6200	-42.593%	5	134	+22.581%
2025-12-16	1.1100	1.1100	1.0800	1.0800	-12.903%	2	139	-29.630%
2025-12-11	1.2400	1.2400	1.2400	1.2400	-8.148%	5	140	-38.710%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-4.930%	5	145	-43.704%
2025-12-05	1.4600	1.4800	1.4200	1.4200	-5.960%	10	140	-46.479%
2025-12-04	1.5600	1.5600	1.5100	1.5100	-13.714%	13	148	-49.669%
2025-12-03	1.7900	1.7900	1.7500	1.7500	-3.846%	5	142	-56.571%
2025-12-02	1.6800	1.8200	1.6800	1.8200	+14.465%	19	140	-58.242%
2025-12-01	1.5900	1.5900	1.5900	1.5900	+3.922%	2	122	-52.201%
2025-11-25	1.5300	1.5300	1.5300	1.5300	+11.679%	1	122	-50.327%
2025-11-24	1.3700	1.3700	1.3700	1.3700	-5.517%	5	122	-44.526%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+1.399%	21	125	-47.586%
2025-11-20	1.5500	1.5500	1.4300	1.4300	-4.667%	3	120	-46.853%
2025-11-19	1.4200	1.5000	1.4200	1.5000	+6.383%	13	117	-49.333%
2025-11-18	1.4100	1.4100	1.4100	1.4100	-5.369%	30	121	-46.099%
2025-11-17	1.4900	1.4900	1.4900	1.4900	-9.697%	1	95	-48.993%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-2.367%	1	94	-53.939%
2025-11-11	1.6900	1.6900	1.6600	1.6900	+16.552%	65	93	-55.030%
2025-11-07	1.4600	1.4600	1.4500	1.4500	-4.605%	2	39	-47.586%
2025-11-06	1.5000	1.5700	1.5000	1.5200	+6.294%	26	37	-50.000%
2025-11-05	1.4300	1.4400	1.4300	1.4300	-3.378%	7	34	-46.853%
2025-11-04	1.4600	1.5200	1.4600	1.4800	+3.497%	11	33	-48.649%
2025-11-03	1.4300	1.4300	1.4300	1.4300	+2.143%	3	25	-46.853%
2025-10-31	1.3200	1.4000	1.3200	1.4000	-8.497%	6	25	-45.714%
2025-10-30	1.5300	1.5300	1.5300	1.5300	0.000%	10	10	-50.327%