Dark

AAPL20270617C550
AAPL Jun 17 2027 550.00 Call (AAPL270617C00550000)
option OPRA

EOD

Aug 14, 2026

0.6000-3.226%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6000	0.6000	0.6000	0.6000	-3.226%	10	1,129	0.000%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-4.615%	3	1,139	-3.226%
2026-08-10	0.7300	0.7300	0.6500	0.6500	-20.732%	17	1,136	-7.692%
2026-08-07	0.8200	0.8200	0.8200	0.8200	-6.818%	10	1,132	-26.829%
2026-08-06	0.9500	0.9500	0.8800	0.8800	+10.000%	13	1,132	-31.818%
2026-08-04	0.7500	0.8400	0.7500	0.8000	+23.077%	40	1,121	-25.000%
2026-08-03	0.6600	0.6600	0.6500	0.6500	+10.169%	13	1,109	-7.692%
2026-07-31	0.7000	0.7700	0.5900	0.5900	-57.554%	36	1,099	+1.695%
2026-07-30	1.3900	1.3900	1.3900	1.3900	-29.082%	10	1,081	-56.835%
2026-07-29	1.8000	1.9900	1.8000	1.9600	+8.287%	23	1,081	-69.388%
2026-07-28	1.8800	1.9000	1.8100	1.8100	-3.209%	119	1,100	-66.851%
2026-07-27	1.7500	1.8700	1.7500	1.8700	+36.496%	12	1,089	-67.914%
2026-07-22	1.3800	1.3800	1.3200	1.3700	-2.143%	9	1,089	-56.204%
2026-07-21	1.4100	1.4300	1.4000	1.4000	+1.449%	4	1,095	-57.143%
2026-07-20	1.3300	1.3800	1.3100	1.3800	-21.143%	445	1,094	-56.522%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+9.375%	3	1,112	-65.714%
2026-07-16	1.4500	1.6000	1.4500	1.6000	+18.519%	3	1,112	-62.500%
2026-07-15	1.1000	1.3500	1.1000	1.3500	+35.000%	12	1,111	-55.556%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+29.870%	3	1,111	-40.000%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-8.333%	6	1,109	-22.078%
2026-07-08	0.8400	0.8400	0.8400	0.8400	-2.326%	6	1,112	-28.571%
2026-07-06	0.8000	0.9100	0.8000	0.8600	+16.216%	61	1,106	-30.233%
2026-07-02	0.7400	0.7400	0.7400	0.7400	+42.308%	7	1,087	-18.919%
2026-07-01	0.5500	0.5500	0.5200	0.5200	+15.556%	42	1,087	+15.385%
2026-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,085	+33.333%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-26.230%	1	1,084	+33.333%
2026-06-23	0.7500	0.7500	0.6100	0.6100	-20.779%	10	1,085	-1.639%
2026-06-22	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,076	-22.078%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+1.351%	4	1,075	-20.000%
2026-06-16	0.7300	0.7400	0.7300	0.7400	0.000%	44	1,075	-18.919%
2026-06-15	0.7200	0.7400	0.7200	0.7400	+7.246%	43	1,073	-18.919%
2026-06-12	0.7600	0.7600	0.6900	0.6900	-22.472%	154	1,074	-13.043%
2026-06-10	0.7400	0.8900	0.7400	0.8900	-10.101%	7	1,050	-32.584%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-28.261%	12	1,050	-39.394%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+18.966%	3	1,058	-56.522%
2026-06-05	1.2300	1.2300	1.1600	1.1600	-2.521%	105	1,056	-48.276%
2026-06-04	1.1800	1.1900	1.1800	1.1900	+1.709%	6	1,161	-49.580%
2026-06-03	1.2800	1.2800	1.1700	1.1700	-7.143%	57	1,157	-48.718%
2026-06-02	1.0500	1.2600	1.0500	1.2600	+26.000%	7	1,214	-52.381%
2026-06-01	1.0500	1.0700	1.0000	1.0000	+2.041%	103	1,209	-40.000%
2026-05-29	1.0000	1.0200	0.9800	0.9800	-6.667%	3	1,110	-38.776%
2026-05-28	1.0000	1.0500	1.0000	1.0500	-0.943%	32	1,109	-42.857%
2026-05-27	1.0600	1.0600	1.0600	1.0600	+10.417%	6	1,079	-43.396%
2026-05-26	0.9500	1.0000	0.9500	0.9600	-1.031%	86	1,075	-37.500%
2026-05-22	0.9700	0.9700	0.9700	0.9700	+2.105%	20	1,000	-38.144%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+3.261%	6	994	-36.842%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+3.371%	10	994	-34.783%
2026-05-19	0.8600	0.8900	0.8500	0.8900	+1.136%	4	1,019	-32.584%
2026-05-18	0.8900	0.8900	0.8800	0.8800	-22.807%	16	1,019	-31.818%
2026-05-15	1.1400	1.1400	1.1400	1.1400	+6.542%	6	1,019	-47.368%
2026-05-14	1.1500	1.1500	1.0100	1.0700	+0.943%	110	1,013	-43.925%
2026-05-13	0.8700	1.0600	0.8700	1.0600	+21.839%	14	1,020	-43.396%
2026-05-12	0.8300	0.9200	0.8300	0.8700	+3.571%	122	1,020	-31.034%
2026-05-11	0.8400	0.8600	0.7800	0.8400	+1.205%	132	1,020	-28.571%
2026-05-08	0.8200	0.8700	0.7900	0.8300	+20.290%	33	986	-27.711%
2026-05-07	0.7100	0.7900	0.6900	0.6900	+2.985%	14	986	-13.043%
2026-05-06	0.6800	0.6800	0.6500	0.6700	+3.077%	17	984	-10.448%
2026-05-05	0.6000	0.6500	0.6000	0.6500	+30.000%	6	990	-7.692%
2026-05-04	0.5000	0.5100	0.5000	0.5000	-19.355%	9	989	+20.000%
2026-05-01	0.5700	0.6700	0.5700	0.6200	+24.000%	124	881	-3.226%
2026-04-30	0.4500	0.5000	0.4500	0.5000	+11.111%	8	881	+20.000%
2026-04-29	0.5000	0.5000	0.4500	0.4500	+2.273%	3	880	+33.333%
2026-04-28	0.4200	0.4600	0.4200	0.4400	+2.326%	16	877	+36.364%
2026-04-27	0.4600	0.4700	0.4300	0.4300	-6.522%	27	886	+39.535%
2026-04-24	0.4300	0.4900	0.4300	0.4600	-6.122%	74	870	+30.435%
2026-04-23	0.4900	0.4900	0.4900	0.4900	+2.083%	1	850	+22.449%
2026-04-22	0.4600	0.5100	0.4600	0.4800	-4.000%	13	850	+25.000%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-1.961%	2	842	+20.000%
2026-04-20	0.5100	0.5100	0.5100	0.5100	-3.774%	2	842	+17.647%
2026-04-17	0.5800	0.5800	0.5100	0.5300	+10.417%	22	841	+13.208%
2026-04-16	0.5000	0.5000	0.4800	0.4800	-5.882%	4	835	+25.000%
2026-04-15	0.3800	0.5100	0.3800	0.5100	+27.500%	2	836	+17.647%
2026-04-14	0.3800	0.4000	0.3800	0.4000	+33.333%	201	835	+50.000%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-11.765%	1	713	+100.000%
2026-04-09	0.3400	0.3400	0.3400	0.3400	-2.857%	2	713	+76.471%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+16.667%	1	713	+71.429%
2026-03-31	0.3000	0.3100	0.2900	0.3000	-9.091%	60	713	+100.000%
2026-03-30	0.3300	0.3300	0.3300	0.3300	+3.125%	2	659	+81.818%
2026-03-27	0.3200	0.3200	0.3200	0.3200	+3.226%	5	658	+87.500%
2026-03-24	0.3100	0.3100	0.3100	0.3100	-18.421%	1	653	+93.548%
2026-03-20	0.3800	0.3800	0.3800	0.3800	-9.524%	8	653	+57.895%
2026-03-10	0.4800	0.4800	0.4200	0.4200	0.000%	5	647	+42.857%
2026-03-09	0.4200	0.4200	0.4200	0.4200	0.000%	1	644	+42.857%
2026-03-06	0.4400	0.4400	0.4200	0.4200	-17.647%	6	648	+42.857%
2026-03-04	0.5100	0.5100	0.5100	0.5100	+8.511%	3	642	+17.647%
2026-03-03	0.4700	0.4700	0.4700	0.4700	-7.843%	2	639	+27.660%
2026-02-27	0.5100	0.5100	0.5100	0.5100	-12.069%	30	638	+17.647%
2026-02-26	0.5800	0.5800	0.5800	0.5800	-3.333%	10	638	+3.448%
2026-02-24	0.6400	0.6400	0.5700	0.6000	+22.449%	439	628	0.000%
2026-02-23	0.5600	0.5600	0.4900	0.4900	0.000%	6	271	+22.449%
2026-02-19	0.5000	0.5000	0.4900	0.4900	+2.083%	2	265	+22.449%
2026-02-17	0.5000	0.5000	0.4800	0.4800	+9.091%	17	263	+25.000%
2026-02-13	0.4400	0.4400	0.4400	0.4400	-18.519%	1	261	+36.364%
2026-02-12	0.5300	0.5400	0.5300	0.5400	-22.857%	3	261	+11.111%
2026-02-11	0.5600	0.7100	0.5600	0.7000	+14.754%	14	261	-14.286%
2026-02-09	0.6100	0.6100	0.6100	0.6100	-8.955%	3	257	-1.639%
2026-02-06	0.7100	0.7100	0.6700	0.6700	-6.944%	23	254	-10.448%
2026-02-04	0.8000	0.8000	0.7200	0.7200	+38.462%	15	237	-16.667%
2026-02-02	0.5200	0.5200	0.5200	0.5200	-3.704%	2	229	+15.385%
2026-01-30	0.5100	0.5400	0.5100	0.5400	+5.882%	52	229	+11.111%
2026-01-29	0.5100	0.5100	0.5100	0.5100	-15.000%	1	177	+17.647%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+15.385%	3	176	0.000%
2026-01-26	0.5000	0.5200	0.5000	0.5200	-14.754%	17	173	+15.385%
2026-01-14	0.6100	0.6100	0.6100	0.6100	+5.172%	1	156	-1.639%
2026-01-13	0.4700	0.5800	0.4700	0.5800	-3.333%	4	156	+3.448%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+20.000%	100	152	0.000%
2026-01-09	0.5400	0.5400	0.5000	0.5000	-7.407%	10	54	+20.000%
2026-01-08	0.5400	0.5400	0.5400	0.5400	-3.571%	6	44	+11.111%
2026-01-07	0.5400	0.5600	0.5400	0.5600	-13.846%	23	38	+7.143%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-4.412%	7	25	-7.692%
2026-01-02	0.6800	0.6800	0.6800	0.6800	+7.937%	1	18	-11.765%
2025-12-31	0.6300	0.6300	0.6300	0.6300	-18.182%	1	16	-4.762%
2025-12-26	0.7500	0.7700	0.7500	0.7700	-2.532%	2	16	-22.078%
2025-12-19	0.7500	0.7900	0.7500	0.7900	-21.000%	16	14	-24.051%
2025-12-12	1.0000	1.0000	1.0000	1.0000	+1.010%	1	6	-40.000%
2025-12-11	0.9900	0.9900	0.9900	0.9900	-6.604%	1	7	-39.394%
2025-12-10	1.0600	1.0600	1.0600	1.0600	-3.636%	3	8	-43.396%
2025-12-09	1.2100	1.2100	1.1000	1.1000	-3.509%	2	5	-45.455%
2025-12-08	1.1400	1.1400	1.1400	1.1400	-0.870%	1	3	-47.368%
2025-12-05	1.1600	1.1600	1.1500	1.1500	0.000%	2	2	-47.826%