Dark

AAPL20260821C220
AAPL Aug 21 2026 220.00 Call (AAPL260821C00220000)
option OPRA

EOD

Jun 29, 2026

63.10+6.913%(+4.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	63.1000	63.1000	63.1000	63.1000	+6.913%	1	211	0.000%
2026-06-25	65.6300	65.6300	59.0200	59.0200	-24.246%	3	210	+6.913%
2026-06-24	77.9100	77.9100	77.9100	77.9100	-1.815%	3	208	-19.009%
2026-06-18	79.3500	79.4200	79.3500	79.3500	+10.870%	5	202	-20.479%
2026-06-09	78.0000	78.0000	71.5700	71.5700	-17.088%	15	202	-11.835%
2026-06-08	95.6700	95.6700	86.3200	86.3200	-8.569%	3	205	-26.900%
2026-06-05	95.9500	95.9500	94.4100	94.4100	+2.065%	11	208	-33.164%
2026-05-29	92.5000	92.5000	92.5000	92.5000	-0.900%	13	218	-31.784%
2026-05-28	94.1900	94.1900	93.1500	93.3400	+0.690%	6	205	-32.398%
2026-05-27	95.2000	95.2000	92.6300	92.7000	+0.750%	16	206	-31.931%
2026-05-26	93.7000	93.7000	92.0100	92.0100	+8.785%	2	206	-31.420%
2026-05-21	84.5800	84.5800	84.5800	84.5800	+3.361%	1	207	-25.396%
2026-05-20	81.8300	81.8300	81.8300	81.8300	+1.400%	1	207	-22.889%
2026-05-18	80.7000	80.7000	80.7000	80.7000	-1.585%	2	206	-21.809%
2026-05-14	82.0000	82.0000	82.0000	82.0000	+3.080%	4	206	-23.049%
2026-05-13	79.5500	79.5500	79.5500	79.5500	+4.028%	1	210	-20.679%
2026-05-12	76.4700	76.4700	76.4700	76.4700	+1.352%	1	210	-17.484%
2026-05-08	77.5500	77.5500	75.4500	75.4500	+6.073%	14	210	-16.368%
2026-05-07	71.7800	71.7800	71.1300	71.1300	-0.224%	10	222	-11.289%
2026-05-06	71.2900	71.2900	71.2900	71.2900	+16.869%	2	223	-11.488%
2026-05-04	61.0000	61.0000	61.0000	61.0000	-4.910%	7	225	+3.443%
2026-05-01	67.0000	68.0000	64.1500	64.1500	+7.274%	11	228	-1.637%
2026-04-30	54.5600	59.8000	54.5600	59.8000	+10.109%	24	228	+5.518%
2026-04-29	54.3100	54.3100	54.3100	54.3100	+3.704%	1	210	+16.185%
2026-04-27	52.3700	52.3700	52.3700	52.3700	-6.699%	2	210	+20.489%
2026-04-24	56.1300	56.1300	56.1300	56.1300	-2.889%	1	212	+12.418%
2026-04-22	57.8000	57.8000	57.8000	57.8000	+10.792%	15	212	+9.170%
2026-04-21	52.1700	52.1700	52.1700	52.1700	-10.160%	4	222	+20.951%
2026-04-20	58.0700	58.0700	58.0700	58.0700	+3.938%	10	222	+8.662%
2026-04-17	55.0000	56.9700	55.0000	55.8700	+10.437%	14	232	+12.941%
2026-04-16	48.8000	50.5900	48.5400	50.5900	-2.768%	17	224	+24.728%
2026-04-15	50.0600	52.0300	50.0600	52.0300	+12.741%	2	238	+21.276%
2026-04-14	46.9000	46.9000	46.1500	46.1500	-6.104%	2	237	+36.728%
2026-04-10	49.1500	49.1500	49.1500	49.1500	+7.314%	1	237	+28.383%
2026-04-09	45.8000	45.8000	45.8000	45.8000	+0.109%	4	237	+37.773%
2026-04-08	45.7500	45.7500	45.7500	45.7500	+8.929%	2	233	+37.923%
2026-04-07	42.0000	42.0000	42.0000	42.0000	-7.285%	1	233	+50.238%
2026-04-02	44.2400	45.3000	44.2400	45.3000	+0.332%	2	233	+39.294%
2026-04-01	45.1500	45.1500	45.1500	45.1500	+4.951%	1	233	+39.756%
2026-03-31	43.0200	43.0200	43.0200	43.0200	+11.019%	1	233	+46.676%
2026-03-30	39.9500	39.9500	38.7500	38.7500	-10.940%	2	234	+62.839%
2026-03-27	43.5100	43.5100	43.5100	43.5100	-6.350%	1	234	+45.024%
2026-03-26	46.4600	46.4600	46.4600	46.4600	+7.946%	1	233	+35.816%
2026-03-23	42.3500	43.0400	42.3500	43.0400	+6.167%	2	233	+46.608%
2026-03-20	40.6000	40.6000	40.5400	40.5400	+0.421%	2	233	+55.649%
2026-03-19	40.3100	40.3700	40.3100	40.3700	-9.383%	3	232	+56.304%
2026-03-18	44.5500	44.5500	44.5500	44.5500	+1.481%	2	231	+41.639%
2026-03-16	44.0800	44.0800	43.7000	43.9000	+3.587%	4	231	+43.736%
2026-03-13	42.3800	42.3800	42.3800	42.3800	-10.155%	1	227	+48.891%
2026-03-12	46.3000	47.1700	46.3000	47.1700	-1.524%	17	226	+33.771%
2026-03-06	47.9000	47.9000	47.9000	47.9000	-7.440%	3	219	+31.733%
2026-03-03	51.7500	51.7500	51.7500	51.7500	-6.723%	2	216	+21.932%
2026-02-27	55.7000	55.8700	55.4800	55.4800	-7.533%	5	214	+13.735%
2026-02-26	60.6000	60.7000	60.0000	60.0000	+14.943%	3	214	+5.167%
2026-02-19	52.2000	52.2000	52.2000	52.2000	-5.005%	3	213	+20.881%
2026-02-18	54.9500	54.9500	54.9500	54.9500	+2.423%	2	214	+14.832%
2026-02-17	50.0000	53.6500	50.0000	53.6500	+8.165%	12	214	+17.614%
2026-02-13	52.0600	52.0600	49.6000	49.6000	-5.882%	3	212	+27.218%
2026-02-12	60.9500	60.9500	52.2200	52.7000	-21.285%	34	212	+19.734%
2026-02-11	66.9500	66.9500	66.9500	66.9500	+9.916%	2	201	-5.751%
2026-02-09	62.7500	62.7500	60.9100	60.9100	-8.019%	2	201	+3.595%
2026-02-06	68.1700	68.1700	65.8600	66.2200	+0.516%	6	200	-4.712%
2026-02-04	63.9200	66.0200	63.9200	65.8800	+9.855%	8	204	-4.220%
2026-02-03	58.6000	59.9700	58.6000	59.9700	+3.665%	5	209	+5.219%
2026-02-02	54.6000	57.8500	54.6000	57.8500	+18.837%	27	214	+9.075%
2026-01-29	48.6800	48.6800	48.6800	48.6800	+2.183%	2	218	+29.622%
2026-01-28	49.7000	49.7000	47.6400	47.6400	-3.855%	3	218	+32.452%
2026-01-27	52.0300	52.0300	49.5500	49.5500	+18.825%	7	219	+27.346%
2026-01-22	41.5900	41.7000	41.5900	41.7000	+1.707%	2	218	+51.319%
2026-01-21	41.3000	41.3000	41.0000	41.0000	-1.086%	3	216	+53.902%
2026-01-20	44.0000	44.0500	41.4500	41.4500	-11.846%	36	215	+52.232%
2026-01-16	48.5000	48.5000	47.0200	47.0200	-8.343%	225	230	+34.198%
2026-01-13	50.9000	51.8800	50.9000	51.3000	-0.965%	3	230	+23.002%
2026-01-12	50.7000	51.8500	50.7000	51.8000	+1.569%	7	228	+21.815%
2026-01-09	50.8200	51.0000	49.0900	51.0000	+3.764%	22	226	+23.725%
2026-01-08	48.2000	49.1500	48.2000	49.1500	-4.785%	8	222	+28.383%
2026-01-07	51.6200	51.6200	51.6200	51.6200	-6.145%	1	227	+22.239%
2026-01-06	54.5700	55.0000	54.5700	55.0000	-3.339%	3	227	+14.727%
2026-01-05	57.2400	57.2400	56.9000	56.9000	-6.152%	3	227	+10.896%
2026-01-02	59.9800	60.6300	59.9800	60.6300	-4.670%	5	227	+4.074%
2025-12-29	63.6000	63.6000	63.6000	63.6000	-0.376%	5	226	-0.786%
2025-12-24	63.8400	63.8400	63.8400	63.8400	+0.853%	2	228	-1.159%
2025-12-18	60.6500	63.8500	60.6500	63.3000	-2.615%	24	228	-0.316%
2025-12-15	66.0000	66.0000	65.0000	65.0000	-4.971%	16	229	-2.923%
2025-12-12	69.3500	69.3500	68.2200	68.4000	-0.393%	37	243	-7.749%
2025-12-09	70.2200	70.2200	68.6700	68.6700	+0.015%	5	243	-8.111%
2025-12-08	69.2800	69.2800	68.6600	68.6600	-2.026%	2	243	-8.098%
2025-12-05	71.3500	71.3500	69.4000	70.0800	-9.340%	8	244	-9.960%
2025-12-03	77.3500	77.3500	77.3000	77.3000	+0.586%	2	248	-18.370%
2025-12-02	75.4400	76.8500	75.4400	76.8500	+12.601%	5	248	-17.892%
2025-11-28	68.2500	68.2500	68.2500	68.2500	-1.629%	2	241	-7.546%
2025-11-26	69.3800	69.3800	69.3800	69.3800	-0.815%	1	239	-9.052%
2025-11-25	69.9500	69.9500	69.9500	69.9500	+1.406%	1	239	-9.793%
2025-11-24	68.9800	68.9800	68.9800	68.9800	+12.860%	1	238	-8.524%
2025-11-20	61.1200	61.1200	61.1200	61.1200	-3.990%	2	239	+3.240%
2025-11-19	65.2500	65.2500	63.6600	63.6600	+3.546%	4	239	-0.880%
2025-11-17	61.4800	61.4800	61.4800	61.4800	-7.660%	4	242	+2.635%
2025-11-13	66.5800	66.5800	66.5800	66.5800	-0.597%	10	242	-5.227%
2025-11-11	66.7400	66.9800	66.5000	66.9800	+5.149%	6	232	-5.793%
2025-11-10	64.9000	65.4500	63.7000	63.7000	+1.111%	4	229	-0.942%
2025-11-07	64.7500	64.7500	63.0000	63.0000	-0.787%	6	229	+0.159%
2025-11-06	65.3500	65.3500	63.5000	63.5000	-0.470%	26	229	-0.630%
2025-11-05	63.8000	63.8000	63.8000	63.8000	0.000%	1	203	-1.097%
2025-11-04	64.0600	64.0600	63.3100	63.8000	+4.419%	10	202	-1.097%
2025-11-03	61.4000	61.4000	61.1000	61.1000	-5.870%	3	194	+3.273%
2025-10-31	63.5000	65.0700	63.5000	64.9100	-0.460%	12	194	-2.788%
2025-10-30	64.4500	65.8800	64.3600	65.2100	+3.344%	14	186	-3.236%
2025-10-29	63.1000	63.1000	63.1000	63.1000	+5.062%	4	182	0.000%
2025-10-27	59.9000	60.1100	59.7900	60.0600	+3.552%	25	195	+5.062%
2025-10-24	55.0000	58.3000	55.0000	58.0000	+3.850%	25	195	+8.793%
2025-10-23	55.8500	55.8500	55.8500	55.8500	+5.457%	1	196	+12.981%
2025-10-22	56.3500	56.3500	52.6900	52.9600	-9.424%	13	195	+19.147%
2025-10-21	58.5000	58.7300	57.9500	58.4700	+0.257%	13	194	+7.919%
2025-10-20	53.9000	58.7100	53.9000	58.3200	+21.500%	40	189	+8.196%
2025-10-17	46.7900	48.1600	46.7900	48.0000	+3.627%	7	165	+31.458%
2025-10-16	46.0000	46.3700	46.0000	46.3200	-2.381%	10	165	+36.226%
2025-10-15	47.9700	48.2400	46.6000	47.4500	+4.286%	9	164	+32.982%
2025-10-14	45.6500	46.1200	45.3600	45.5000	+0.442%	16	163	+38.681%
2025-10-13	45.3000	45.3000	45.3000	45.3000	+0.667%	1	161	+39.294%
2025-10-10	46.4000	46.4000	45.0000	45.0000	-11.295%	3	160	+40.222%
2025-10-09	51.2100	51.4800	50.1700	50.7300	-5.881%	13	159	+24.384%
2025-10-08	53.1300	54.0700	53.1300	53.9000	+3.356%	32	156	+17.069%
2025-10-07	53.0000	53.0500	52.0700	52.1500	-1.287%	17	155	+20.997%
2025-10-06	53.2700	53.7600	52.2000	52.8300	-2.528%	22	151	+19.440%
2025-10-03	54.1700	54.6200	54.0400	54.2000	+0.894%	4	151	+16.421%
2025-10-02	52.5500	54.0400	52.5500	53.7200	+1.244%	22	150	+17.461%
2025-10-01	51.9300	53.0600	51.9300	53.0600	+5.340%	10	149	+18.922%
2025-09-30	52.2500	52.2500	50.2900	50.3700	-1.525%	26	148	+25.273%
2025-09-29	50.9000	51.3400	50.5600	51.1500	-3.853%	8	143	+23.363%
2025-09-26	51.6100	53.2500	51.4800	53.2000	-1.299%	27	143	+18.609%
2025-09-25	50.8600	53.9000	50.0600	53.9000	+9.620%	18	141	+17.069%
2025-09-24	49.6200	49.7900	48.9800	49.1700	-4.376%	22	139	+28.330%
2025-09-23	53.3300	53.3300	51.2500	51.4200	-2.094%	20	138	+22.715%
2025-09-22	48.3500	52.6000	48.3500	52.5200	+20.321%	27	140	+20.145%
2025-09-19	41.1000	44.4400	41.1000	43.6500	+14.147%	12	126	+44.559%
2025-09-18	38.0600	38.2400	38.0600	38.2400	-1.873%	2	125	+65.010%
2025-09-17	39.2600	39.3600	38.9700	38.9700	+0.180%	3	125	+61.919%
2025-09-16	38.4100	40.3000	38.4100	38.9000	+4.993%	9	125	+62.211%
2025-09-15	38.1000	38.1000	37.0500	37.0500	+6.466%	2	125	+70.310%
2025-09-12	32.5800	35.5100	32.5800	34.8000	+8.750%	25	124	+81.322%
2025-09-11	31.5000	32.0000	31.1000	32.0000	+6.312%	8	137	+97.188%
2025-09-10	33.2600	33.2600	30.1000	30.1000	-21.307%	65	140	+109.635%
2025-09-09	37.3000	38.4500	36.6200	38.2500	-2.869%	8	80	+64.967%
2025-09-08	39.1000	39.3800	39.1000	39.3800	-1.229%	3	76	+60.234%
2025-09-05	40.0000	40.0000	38.9700	39.8700	+5.672%	24	77	+58.264%
2025-09-04	37.5500	37.7300	37.5400	37.7300	-1.101%	4	79	+67.241%
2025-09-03	38.2100	38.2100	37.1000	38.1500	+18.478%	11	79	+65.400%
2025-09-02	32.4500	33.2900	31.7500	32.2000	-7.551%	16	74	+95.963%
2025-08-29	33.9000	34.8300	33.9000	34.8300	+1.693%	7	72	+81.166%
2025-08-28	34.2500	34.2500	34.2500	34.2500	+5.094%	1	72	+84.234%
2025-08-27	32.7700	32.8500	32.3500	32.5900	+3.691%	161	73	+93.618%
2025-08-26	29.5500	31.6500	29.5500	31.4300	+0.159%	30	48	+100.764%
2025-08-25	31.3500	32.0000	31.2500	31.3800	-0.728%	8	42	+101.083%
2025-08-22	30.4300	31.9800	30.4200	31.6100	+5.226%	16	38	+99.620%
2025-08-21	30.4000	30.4000	29.9500	30.0400	-3.933%	16	34	+110.053%
2025-08-20	32.9400	32.9400	31.2500	31.2700	-9.019%	9	33	+101.791%
2025-08-19	34.0200	34.8200	34.0200	34.3700	-0.058%	5	26	+83.590%
2025-08-18	34.3900	34.3900	33.7300	34.3900	-0.058%	5	26	+83.484%
2025-08-15	34.7500	34.7500	34.4100	34.4100	-4.017%	5	24	+83.377%
2025-08-14	36.3700	36.3700	35.0000	35.8500	-5.534%	17	22	+76.011%
2025-08-13	34.7600	37.9500	34.7600	37.9500	+14.307%	3	14	+66.271%
2025-08-12	32.7500	33.9200	32.1000	33.2000	+4.567%	9	13	+90.060%
2025-08-11	31.6200	32.8500	31.5300	31.7500	0.000%	13	8	+98.740%