Dark

AAPL20260821C200
AAPL Aug 21 2026 200.00 Call (AAPL260821C00200000)
option OPRA

EOD

Aug 13, 2026

103.66+1.250%(+1.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	103.1000	103.6600	103.1000	103.6600	+1.250%	6	273	0.000%
2026-08-12	103.0600	103.0600	101.8000	102.3800	-2.671%	7	276	+1.250%
2026-08-11	104.4600	105.1900	104.4600	105.1900	-2.791%	33	281	-1.455%
2026-08-10	106.0000	108.2100	106.0000	108.2100	-5.146%	24	281	-4.205%
2026-08-07	113.3000	114.0800	113.3000	114.0800	+5.464%	12	301	-9.134%
2026-08-05	108.1700	108.1700	108.1700	108.1700	+4.512%	1	311	-4.169%
2026-08-03	103.5000	103.5000	103.5000	103.5000	-1.905%	1	311	+0.155%
2026-07-31	102.0000	105.5100	101.4000	105.5100	-20.219%	16	312	-1.753%
2026-07-30	132.2500	132.2500	132.2500	132.2500	-5.872%	5	321	-21.618%
2026-07-29	141.0000	141.0000	140.5000	140.5000	+0.465%	6	323	-26.221%
2026-07-28	139.7500	139.8500	139.7500	139.8500	+1.525%	7	327	-25.878%
2026-07-27	137.7500	137.7500	137.7500	137.7500	+3.571%	5	327	-24.748%
2026-07-24	133.0000	133.0000	133.0000	133.0000	+6.001%	5	327	-22.060%
2026-07-22	125.4700	125.4700	125.4700	125.4700	-3.112%	1	332	-17.383%
2026-07-20	127.7600	129.5000	125.1000	129.5000	-3.746%	21	332	-19.954%
2026-07-17	134.5400	134.5400	134.5400	134.5400	+2.335%	1	350	-22.952%
2026-07-16	130.4000	131.4700	130.4000	131.4700	+1.915%	3	349	-21.153%
2026-07-15	122.5500	129.0000	122.5500	129.0000	+12.910%	21	347	-19.643%
2026-07-14	113.8800	114.2500	113.8800	114.2500	-6.391%	12	341	-9.269%
2026-07-13	122.3500	122.3500	122.0500	122.0500	+6.343%	3	341	-15.068%
2026-07-10	114.4500	114.7700	114.4500	114.7700	-1.060%	3	340	-9.680%
2026-07-09	113.8000	116.0000	113.8000	116.0000	+1.213%	3	340	-10.638%
2026-07-08	115.0000	115.0000	114.6100	114.6100	+1.147%	4	339	-9.554%
2026-07-07	113.0700	113.3100	113.0700	113.3100	+0.265%	2	336	-8.516%
2026-07-06	111.5000	113.1000	111.5000	113.0100	+3.442%	6	337	-8.274%
2026-07-02	107.8000	109.2500	107.8000	109.2500	+13.672%	51	334	-5.117%
2026-07-01	96.1100	96.1100	96.1100	96.1100	+24.253%	1	334	+7.856%
2026-06-26	81.0000	81.2500	77.3500	77.3500	-4.506%	7	334	+34.014%
2026-06-25	81.0000	81.0000	81.0000	81.0000	-19.154%	2	334	+27.975%
2026-06-23	100.1800	100.1900	100.1700	100.1900	+1.263%	10	336	+3.463%
2026-06-22	98.9400	98.9400	98.9400	98.9400	-1.523%	1	330	+4.771%
2026-06-18	100.8900	100.8900	100.4700	100.4700	-0.946%	2	329	+3.175%
2026-06-16	96.6000	101.4400	96.6000	101.4300	+9.808%	45	329	+2.199%
2026-06-12	93.5000	93.5000	92.3700	92.3700	-3.277%	2	302	+12.223%
2026-06-11	95.5000	95.5000	95.5000	95.5000	-9.701%	10	301	+8.545%
2026-06-08	105.7600	105.7600	105.7600	105.7600	-6.754%	1	291	-1.986%
2026-06-04	113.4200	113.4200	113.4200	113.4200	+1.996%	1	291	-8.605%
2026-06-03	111.2000	111.2000	111.2000	111.2000	-3.195%	2	292	-6.781%
2026-06-02	111.0000	114.8700	111.0000	114.8700	+4.427%	47	294	-9.759%
2026-06-01	110.0000	110.0000	110.0000	110.0000	-3.058%	1	267	-5.764%
2026-05-29	115.4800	115.4800	113.1400	113.4700	+0.309%	3	266	-8.645%
2026-05-28	113.1200	113.1200	113.1200	113.1200	+1.271%	1	265	-8.363%
2026-05-27	111.7000	111.7000	111.7000	111.7000	-0.640%	1	265	-7.198%
2026-05-26	113.0000	113.0000	112.4200	112.4200	+0.898%	2	265	-7.792%
2026-05-22	111.4200	111.4200	111.4200	111.4200	+5.402%	3	262	-6.965%
2026-05-21	105.7100	105.7100	105.7100	105.7100	+2.056%	1	261	-1.939%
2026-05-20	102.2000	103.5800	102.2000	103.5800	+4.017%	3	261	+0.077%
2026-05-19	99.5800	99.5800	99.5800	99.5800	+0.252%	3	258	+4.097%
2026-05-18	99.6100	99.6100	98.0500	99.3300	-4.186%	4	258	+4.359%
2026-05-15	103.6700	103.6700	103.6700	103.6700	+3.566%	1	258	-0.010%
2026-05-14	100.1000	100.1000	100.1000	100.1000	-2.084%	1	259	+3.556%
2026-05-13	102.2300	102.2300	102.2300	102.2300	+5.773%	1	256	+1.399%
2026-05-12	96.2000	96.6500	96.2000	96.6500	+2.264%	3	256	+7.253%
2026-05-11	93.4800	94.5100	93.4800	94.5100	-0.631%	2	256	+9.682%
2026-05-08	95.6300	96.2700	95.0000	95.1100	+6.268%	16	256	+8.990%
2026-05-06	89.5000	89.5000	89.5000	89.5000	+3.444%	1	252	+15.821%
2026-05-05	84.1000	86.5200	84.1000	86.5200	+8.571%	3	251	+19.810%
2026-05-04	78.9600	79.6900	78.9600	79.6900	-8.402%	21	253	+30.079%
2026-05-01	84.9200	88.7800	84.9200	87.0000	+12.186%	15	269	+19.149%
2026-04-30	77.0000	77.5500	77.0000	77.5500	+5.582%	47	269	+33.669%
2026-04-29	72.7000	73.4500	72.7000	73.4500	-0.393%	5	300	+41.130%
2026-04-24	74.5300	74.5300	73.7400	73.7400	+5.675%	2	299	+40.575%
2026-04-21	69.7800	69.7800	69.7800	69.7800	-8.353%	1	299	+48.553%
2026-04-20	76.1400	76.1400	76.1400	76.1400	+2.201%	1	299	+36.144%
2026-04-17	72.7900	74.5000	72.7900	74.5000	+11.277%	28	298	+39.141%
2026-04-16	66.9500	66.9500	66.9500	66.9500	+4.609%	17	271	+54.832%
2026-04-13	63.0000	64.0000	62.5500	64.0000	-1.387%	33	271	+61.969%
2026-04-10	65.7500	65.7500	64.9000	64.9000	-0.414%	9	270	+59.723%
2026-04-09	65.5600	65.5600	65.1700	65.1700	+3.494%	30	266	+59.061%
2026-04-08	63.5000	63.5000	62.9700	62.9700	+10.571%	6	236	+64.618%
2026-04-07	55.6100	56.9500	55.6100	56.9500	-4.766%	11	230	+82.019%
2026-03-31	59.7500	60.0500	59.7000	59.8000	+0.673%	33	229	+73.344%
2026-03-23	59.5000	59.5000	59.4000	59.4000	-0.569%	15	218	+74.512%
2026-03-18	59.7400	59.7400	59.7400	59.7400	-1.093%	4	206	+73.519%
2026-03-16	60.6800	60.6800	60.1200	60.4000	+1.342%	3	202	+71.623%
2026-03-13	59.6000	59.6000	59.6000	59.6000	-5.096%	2	202	+73.926%
2026-03-12	62.8000	62.8000	62.8000	62.8000	-7.985%	1	203	+65.064%
2026-03-10	67.8500	68.2500	67.8500	68.2500	+6.391%	2	204	+51.883%
2026-03-09	64.1500	64.1500	64.1500	64.1500	-0.666%	1	205	+61.590%
2026-03-06	64.5800	64.5800	64.5800	64.5800	-2.887%	5	205	+60.514%
2026-03-05	66.4900	66.5000	66.4900	66.5000	-5.338%	11	200	+55.880%
2026-03-04	71.1000	71.1000	70.2500	70.2500	+0.300%	18	210	+47.559%
2026-03-03	70.0800	70.0800	70.0400	70.0400	+0.705%	14	210	+48.001%
2026-03-02	69.5500	69.5500	69.5500	69.5500	-4.399%	1	211	+49.044%
2026-02-27	74.2000	74.2000	72.7500	72.7500	-7.736%	2	211	+42.488%
2026-02-26	82.0000	82.0000	78.8500	78.8500	-1.499%	9	210	+31.465%
2026-02-24	80.0500	80.0500	80.0500	80.0500	+16.878%	4	210	+29.494%
2026-02-19	68.4900	68.4900	68.4900	68.4900	-3.386%	1	214	+51.351%
2026-02-18	71.0500	71.0500	70.8900	70.8900	+5.980%	2	213	+46.227%
2026-02-13	66.8900	66.8900	66.8900	66.8900	-2.222%	20	200	+54.971%
2026-02-12	72.0500	72.0500	68.4100	68.4100	-14.090%	29	200	+51.528%
2026-02-10	79.6300	79.6300	79.6300	79.6300	-6.920%	1	173	+30.177%
2026-02-06	85.5500	85.5500	85.5500	85.5500	+6.938%	2	173	+21.169%
2026-02-05	81.2000	81.2000	80.0000	80.0000	-3.614%	2	173	+29.575%
2026-02-04	81.0600	83.5000	81.0600	83.0000	+9.182%	36	171	+24.892%
2026-02-03	76.4700	76.4700	76.0200	76.0200	+2.730%	2	157	+36.359%
2026-02-02	70.4000	74.0000	70.4000	74.0000	+16.682%	12	156	+40.081%
2026-01-30	64.6500	64.6500	63.4200	63.4200	-5.343%	11	166	+63.450%
2026-01-29	64.7600	67.0000	64.7600	67.0000	+5.512%	4	176	+54.716%
2026-01-28	63.5000	63.5000	63.5000	63.5000	-6.315%	1	175	+63.244%
2026-01-27	67.7800	67.7800	67.7800	67.7800	+10.301%	1	175	+52.936%
2026-01-26	61.4500	61.4500	61.4500	61.4500	+8.397%	1	175	+68.690%
2026-01-23	54.5500	57.1000	54.5500	56.6900	-1.323%	5	175	+82.854%
2026-01-22	57.6500	58.1500	57.4500	57.4500	0.000%	3	175	+80.435%
2026-01-21	56.3000	57.4500	56.3000	57.4500	+5.413%	7	177	+80.435%
2026-01-20	62.0000	62.0000	54.5000	54.5000	-13.766%	43	176	+90.202%
2026-01-16	64.4000	64.4200	63.2000	63.2000	-4.748%	213	185	+64.019%
2026-01-15	66.3500	66.3500	66.3500	66.3500	-1.733%	1	185	+56.232%
2026-01-13	67.5200	67.5200	67.5200	67.5200	+0.327%	1	184	+53.525%
2026-01-09	67.1500	67.3000	67.1500	67.3000	+2.420%	5	184	+54.027%
2026-01-08	65.3000	65.7100	65.3000	65.7100	-4.658%	2	183	+57.754%
2026-01-07	68.9200	68.9200	68.9200	68.9200	-1.963%	1	182	+50.406%
2026-01-06	70.5000	70.5000	70.3000	70.3000	-7.755%	6	182	+47.454%
2026-01-05	76.2100	76.2100	76.2100	76.2100	-1.943%	5	176	+36.019%
2026-01-02	83.8800	84.2100	77.6600	77.7200	-2.753%	5	176	+33.376%
2025-12-30	79.9200	79.9200	79.9200	79.9200	-1.939%	2	174	+29.705%
2025-12-26	81.5000	81.5000	81.5000	81.5000	+0.382%	1	172	+27.190%
2025-12-24	81.1900	81.1900	81.1900	81.1900	+2.190%	10	172	+27.676%
2025-12-23	79.4500	79.4500	79.4500	79.4500	+1.210%	7	172	+30.472%
2025-12-19	78.5000	78.5000	78.5000	78.5000	-2.181%	5	172	+32.051%
2025-12-18	78.4500	80.2500	78.4500	80.2500	-3.546%	16	172	+29.171%
2025-12-15	83.2000	83.2000	83.2000	83.2000	-4.203%	10	158	+24.591%
2025-12-12	86.0900	86.8500	86.0900	86.8500	+0.684%	4	158	+19.355%
2025-12-09	86.2600	86.2600	86.2600	86.2600	-10.658%	1	156	+20.172%
2025-12-03	96.5500	96.5500	96.5500	96.5500	+7.757%	1	155	+7.364%
2025-12-01	89.6000	89.6000	89.6000	89.6000	+4.307%	2	154	+15.692%
2025-11-28	85.9000	85.9000	85.9000	85.9000	-0.556%	2	152	+20.675%
2025-11-26	86.3800	86.3800	86.3800	86.3800	-2.944%	1	155	+20.005%
2025-11-25	89.0000	89.0000	89.0000	89.0000	+14.735%	1	155	+16.472%
2025-11-20	80.9300	80.9300	77.5700	77.5700	-7.710%	2	154	+33.634%
2025-11-14	84.0500	84.0500	84.0500	84.0500	+2.126%	1	154	+23.331%
2025-11-13	83.0000	83.0000	82.3000	82.3000	-1.022%	2	153	+25.954%
2025-11-12	83.1500	83.1500	83.1500	83.1500	-0.894%	2	153	+24.666%
2025-11-11	81.4000	83.9000	81.4000	83.9000	+5.668%	3	150	+23.552%
2025-11-10	80.5000	80.5000	79.4000	79.4000	-1.975%	5	150	+30.554%
2025-11-07	81.0000	81.0000	81.0000	81.0000	-0.491%	1	153	+27.975%
2025-11-06	81.4000	81.4000	81.4000	81.4000	+2.519%	1	153	+27.346%
2025-11-05	79.4000	79.4000	79.4000	79.4000	-1.059%	1	154	+30.554%
2025-11-04	80.2500	80.2500	80.2500	80.2500	+1.840%	2	153	+29.171%
2025-11-03	77.5000	78.8000	77.5000	78.8000	-3.015%	4	152	+31.548%
2025-10-31	80.9700	81.2500	80.9700	81.2500	+0.932%	2	152	+27.582%
2025-10-30	81.0000	81.0000	80.5000	80.5000	+5.491%	4	152	+28.770%
2025-10-27	76.6700	76.6700	76.0500	76.3100	+2.526%	5	149	+35.841%
2025-10-24	74.1100	74.4300	74.1100	74.4300	+8.467%	3	149	+39.272%
2025-10-22	72.2000	72.3500	68.4200	68.6200	-8.004%	7	149	+51.064%
2025-10-21	74.0200	74.5900	74.0200	74.5900	-0.347%	5	148	+38.973%
2025-10-20	74.6000	74.8500	74.1500	74.8500	+24.750%	6	147	+38.490%
2025-10-16	59.2700	60.0000	59.2700	60.0000	-4.000%	3	147	+72.767%
2025-10-15	62.3600	62.7000	62.3400	62.5000	+1.808%	10	146	+65.856%
2025-10-14	60.6800	61.3900	60.3600	61.3900	+2.745%	15	144	+68.855%
2025-10-13	59.7500	59.7500	59.7500	59.7500	-3.846%	1	141	+73.490%
2025-10-10	67.1500	67.1500	62.1400	62.1400	-5.663%	2	140	+66.817%
2025-10-09	67.2000	67.2000	65.6500	65.8700	-5.495%	13	141	+57.371%
2025-10-08	68.9100	69.8000	68.9100	69.7000	+2.440%	6	142	+48.723%
2025-10-07	68.3500	68.6400	67.6600	68.0400	-0.308%	22	141	+52.352%
2025-10-06	69.2700	69.6100	68.1500	68.2500	-2.875%	22	145	+51.883%
2025-10-03	70.2000	70.2700	69.6600	70.2700	+0.774%	19	144	+47.517%
2025-10-02	67.9500	69.9000	67.9500	69.7300	+1.322%	28	131	+48.659%
2025-10-01	70.1100	70.1100	67.8100	68.8200	+3.676%	17	118	+50.625%
2025-09-30	67.0600	67.6900	66.2200	66.3800	-0.165%	15	116	+56.161%
2025-09-29	66.5000	66.5000	65.8200	66.4900	-2.091%	8	115	+55.903%
2025-09-26	67.5100	69.0300	67.2500	67.9100	-1.949%	20	114	+52.643%
2025-09-25	66.3000	69.2600	65.5300	69.2600	+7.297%	19	116	+49.668%
2025-09-24	64.9300	65.2500	64.2900	64.5500	-3.441%	27	119	+60.589%
2025-09-23	68.2500	68.6000	66.8500	66.8500	-1.979%	30	117	+55.064%
2025-09-22	61.5000	68.2000	61.5000	68.2000	+15.417%	26	120	+51.994%
2025-09-19	55.0000	59.0900	55.0000	59.0900	+12.531%	8	113	+75.427%
2025-09-18	51.9000	52.8500	51.9000	52.5100	-2.180%	6	111	+97.410%
2025-09-17	53.6600	53.8600	53.4600	53.6800	+6.297%	9	107	+93.107%
2025-09-15	50.5000	50.5000	50.5000	50.5000	+3.166%	50	107	+105.267%
2025-09-12	46.0000	48.9500	46.0000	48.9500	+6.878%	2	107	+111.767%
2025-09-11	44.6000	45.8000	44.6000	45.8000	+5.094%	5	108	+126.332%
2025-09-10	44.4500	44.5000	43.5800	43.5800	-12.048%	6	105	+137.861%
2025-09-09	51.0200	52.6000	49.5500	49.5500	-4.876%	19	101	+109.203%
2025-09-08	53.8600	53.8600	51.9500	52.0900	-3.483%	3	82	+99.002%
2025-09-05	54.0600	54.0600	53.3100	53.9700	+1.181%	68	82	+92.070%
2025-09-04	52.8000	53.3400	51.9600	53.3400	+3.896%	20	31	+94.338%
2025-09-03	52.3500	52.3500	51.3000	51.3400	+12.464%	3	25	+101.909%
2025-09-02	45.5000	45.6500	45.2400	45.6500	-6.070%	12	23	+127.076%
2025-08-29	48.3200	48.6000	48.3200	48.6000	+0.103%	6	22	+113.292%
2025-08-28	47.3300	48.5500	47.3300	48.5500	+4.996%	5	22	+113.512%
2025-08-27	45.0000	46.2400	45.0000	46.2400	+3.677%	2	23	+124.178%
2025-08-26	42.5000	45.1000	42.5000	44.6000	+0.428%	25	21	+132.422%
2025-08-25	45.2100	45.5500	44.4100	44.4100	-1.069%	11	15	+133.416%
2025-08-22	45.0800	45.0800	44.5000	44.8900	+2.841%	4	13	+130.920%
2025-08-20	44.7000	44.7000	43.6500	43.6500	-5.825%	6	11	+137.480%
2025-08-19	46.3500	46.3500	46.3500	46.3500	-3.838%	1	8	+123.646%
2025-08-18	48.2000	48.2000	48.2000	48.2000	+0.626%	1	9	+115.062%
2025-08-15	47.9000	47.9000	47.9000	47.9000	-4.046%	1	10	+116.409%
2025-08-14	50.5000	50.5000	49.9200	49.9200	-0.160%	2	9	+107.652%
2025-08-13	47.8300	50.3500	47.8300	50.0000	+4.603%	15	9	+107.320%
2025-08-12	47.8000	47.8000	47.8000	47.8000	+6.816%	1	2	+116.862%
2025-08-11	44.7500	44.7500	44.7500	44.7500	0.000%	1	1	+131.642%