Dark

AAPL20260821C225
AAPL Aug 21 2026 225.00 Call (AAPL260821C00225000)
option OPRA

EOD

Aug 14, 2026

81.13+5.418%(+4.17)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	81.8900	81.8900	80.2000	81.1300	+5.418%	35	439	0.000%
2026-08-12	77.6400	77.6400	76.8100	76.9600	-3.085%	9	441	+5.418%
2026-08-11	79.4100	79.4100	79.4100	79.4100	-3.241%	1	444	+2.166%
2026-08-10	81.8000	82.0700	81.8000	82.0700	-6.971%	4	444	-1.145%
2026-08-07	87.9000	88.2200	87.9000	88.2200	+0.765%	351	445	-8.037%
2026-08-06	87.5500	87.5500	87.5500	87.5500	+3.671%	1	601	-7.333%
2026-08-05	84.4000	84.4500	84.4000	84.4500	+0.357%	5	602	-3.931%
2026-08-04	81.9000	84.8700	81.9000	84.1500	+3.506%	6	603	-3.589%
2026-08-03	78.6500	81.3000	78.6500	81.3000	+5.584%	7	605	-0.209%
2026-07-31	78.2000	78.2000	77.0000	77.0000	-29.377%	13	611	+5.364%
2026-07-30	109.0300	109.0300	109.0300	109.0300	-8.685%	1	623	-25.589%
2026-07-29	119.4000	119.4000	119.4000	119.4000	+8.892%	5	624	-32.052%
2026-07-27	109.6500	109.6500	109.6500	109.6500	+6.302%	2	629	-26.010%
2026-07-21	103.1500	103.1500	103.1500	103.1500	+2.954%	1	629	-21.348%
2026-07-20	100.1900	100.1900	100.1900	100.1900	-7.871%	1	629	-19.024%
2026-07-16	108.7500	108.7500	108.7500	108.7500	+12.694%	1	629	-25.398%
2026-07-15	96.6700	96.6700	96.5000	96.5000	+5.488%	160	629	-15.927%
2026-07-10	92.2800	92.2800	91.4800	91.4800	+58.957%	2	549	-11.314%
2026-06-29	58.8700	58.8700	57.5500	57.5500	+5.732%	3	549	+40.973%
2026-06-26	54.4300	54.4300	54.4300	54.4300	-1.306%	1	549	+49.054%
2026-06-25	55.1500	55.1500	55.1500	55.1500	-26.828%	1	549	+47.108%
2026-06-24	75.3700	75.3700	75.3700	75.3700	+4.059%	2	549	+7.642%
2026-06-23	72.4300	72.4300	72.4300	72.4300	-4.935%	10	549	+12.012%
2026-06-22	77.1000	77.1000	76.0700	76.1900	+1.115%	12	559	+6.484%
2026-06-18	76.1500	76.1500	73.9800	75.3500	-1.154%	197	414	+7.671%
2026-06-16	74.5000	76.6600	74.5000	76.2300	+12.583%	8	414	+6.428%
2026-06-12	69.3500	69.3500	67.7100	67.7100	+1.393%	7	410	+19.820%
2026-06-09	67.0000	67.5200	66.7800	66.7800	-23.680%	22	405	+21.488%
2026-06-04	87.5000	87.5000	87.5000	87.5000	+0.540%	1	396	-7.280%
2026-06-03	87.0300	87.0300	87.0300	87.0300	+4.315%	8	396	-6.779%
2026-06-01	84.6500	84.6500	83.4300	83.4300	-5.355%	101	400	-2.757%
2026-05-29	91.0300	91.0300	88.1500	88.1500	-0.305%	3	400	-7.964%
2026-05-27	88.4200	88.4200	88.4200	88.4200	+12.637%	1	399	-8.245%
2026-05-18	78.5000	78.5000	78.5000	78.5000	+5.214%	2	399	+3.350%
2026-05-13	74.6100	74.6100	74.6100	74.6100	+2.290%	1	397	+8.739%
2026-05-12	72.9400	72.9400	72.9400	72.9400	+2.602%	1	398	+11.228%
2026-05-11	71.0900	71.0900	71.0900	71.0900	+8.601%	1	398	+14.123%
2026-05-07	70.4000	70.4000	65.4600	65.4600	+1.488%	14	398	+23.938%
2026-05-06	64.5000	64.5000	64.5000	64.5000	+2.300%	4	392	+25.783%
2026-05-05	62.3100	63.0500	62.3100	63.0500	+12.089%	8	396	+28.676%
2026-05-04	56.2800	56.2800	56.0000	56.2500	-5.779%	34	396	+44.231%
2026-05-01	59.3000	63.9000	59.3000	59.7000	+19.591%	78	414	+35.896%
2026-04-29	49.9200	49.9200	49.9200	49.9200	-4.018%	1	414	+62.520%
2026-04-24	52.0100	52.0100	52.0100	52.0100	-3.021%	1	415	+55.989%
2026-04-23	55.0200	55.0200	53.6300	53.6300	+0.544%	17	414	+51.277%
2026-04-22	53.3400	53.3400	53.3400	53.3400	-0.150%	3	409	+52.100%
2026-04-20	53.7500	55.1000	53.4200	53.4200	+2.988%	53	412	+51.872%
2026-04-17	52.0600	52.0600	51.8700	51.8700	+10.244%	3	376	+56.410%
2026-04-15	47.0500	47.0500	47.0500	47.0500	+6.208%	1	375	+72.434%
2026-04-09	44.3000	44.3000	44.3000	44.3000	+3.023%	5	374	+83.138%
2026-04-08	42.3000	43.0000	42.3000	43.0000	+12.477%	2	374	+88.674%
2026-04-07	36.3800	38.2300	35.8700	38.2300	-13.760%	7	374	+112.216%
2026-04-06	44.2500	44.3300	44.2500	44.3300	+7.675%	16	370	+83.014%
2026-04-02	41.1700	41.1700	41.1700	41.1700	+4.758%	1	379	+97.061%
2026-03-31	39.7800	39.8500	39.2500	39.3000	+6.793%	51	379	+106.438%
2026-03-27	36.8000	36.8000	36.8000	36.8000	-2.646%	1	377	+120.462%
2026-03-19	37.8000	37.8000	37.8000	37.8000	-0.917%	2	377	+114.630%
2026-03-18	38.1500	38.1500	38.1500	38.1500	-4.744%	1	377	+112.661%
2026-03-16	40.8000	40.8000	40.0500	40.0500	+1.521%	3	376	+102.572%
2026-03-13	40.5400	40.5400	39.4500	39.4500	-8.575%	8	377	+105.653%
2026-03-12	43.1500	43.1500	43.1500	43.1500	-7.701%	3	371	+88.019%
2026-03-11	46.6000	46.7500	46.6000	46.7500	-1.579%	4	372	+73.540%
2026-03-10	47.5000	47.5000	47.5000	47.5000	+7.955%	1	371	+70.800%
2026-03-06	44.5500	44.6500	44.0000	44.0000	-4.348%	17	371	+84.386%
2026-03-05	45.7000	46.0000	45.7000	46.0000	-7.797%	4	376	+76.370%
2026-03-04	49.8900	49.8900	49.8900	49.8900	-0.992%	5	377	+62.618%
2026-03-02	50.3900	50.3900	50.3900	50.3900	-12.335%	1	374	+61.004%
2026-02-26	57.4400	57.5000	57.3900	57.4800	+0.017%	13	375	+41.145%
2026-02-24	57.4700	57.4700	57.4700	57.4700	+12.576%	1	363	+41.169%
2026-02-23	51.0500	51.0500	51.0500	51.0500	+2.716%	2	362	+58.923%
2026-02-19	49.7000	49.7000	49.7000	49.7000	-2.358%	20	364	+63.239%
2026-02-18	50.9000	50.9000	50.9000	50.9000	+2.476%	1	374	+59.391%
2026-02-17	49.2200	49.6700	49.2200	49.6700	+7.511%	6	373	+63.338%
2026-02-13	46.3000	46.3100	46.2000	46.2000	-5.153%	12	368	+75.606%
2026-02-12	57.1000	57.1000	48.7100	48.7100	-19.951%	42	368	+66.557%
2026-02-11	63.4700	63.4700	60.8000	60.8500	+3.574%	127	398	+33.328%
2026-02-10	58.7500	58.7500	58.7500	58.7500	+3.707%	42	284	+38.094%
2026-02-09	57.7000	57.7000	56.6000	56.6500	-8.776%	31	290	+43.213%
2026-02-06	62.9000	64.0000	62.1000	62.1000	+1.870%	32	281	+30.644%
2026-02-05	59.1200	60.9600	59.1200	60.9600	-0.033%	7	271	+33.087%
2026-02-04	60.5000	60.9800	60.5000	60.9800	+11.890%	7	264	+33.044%
2026-02-03	55.2500	55.2500	54.5000	54.5000	+1.964%	4	258	+48.862%
2026-02-02	49.4500	53.4500	49.4500	53.4500	+26.960%	12	260	+51.787%
2026-01-30	42.1000	42.1000	42.1000	42.1000	-1.796%	1	259	+92.708%
2026-01-28	44.0100	44.0100	42.8700	42.8700	-6.499%	3	258	+89.247%
2026-01-27	47.4500	47.5500	45.8500	45.8500	+8.649%	22	257	+76.947%
2026-01-26	42.2500	42.2500	42.2000	42.2000	+13.289%	2	252	+92.251%
2026-01-23	37.7000	37.7000	37.2500	37.2500	-2.461%	11	253	+117.799%
2026-01-22	38.1900	38.1900	38.1900	38.1900	+0.978%	1	250	+112.438%
2026-01-21	37.4000	37.8200	37.4000	37.8200	+3.901%	2	249	+114.516%
2026-01-20	40.3500	40.3500	36.4000	36.4000	-17.889%	47	248	+122.885%
2026-01-16	44.6000	44.6000	43.5500	44.3300	-6.100%	97	161	+83.014%
2026-01-15	47.2100	47.2100	47.2100	47.2100	+4.748%	1	161	+71.849%
2026-01-14	45.9000	45.9000	45.0700	45.0700	-5.908%	121	160	+80.009%
2026-01-13	46.9500	47.9000	46.9500	47.9000	+6.444%	21	190	+69.374%
2026-01-12	45.0000	45.0000	45.0000	45.0000	-4.255%	2	169	+80.289%
2026-01-09	46.1000	47.1700	46.1000	47.0000	+5.618%	7	171	+72.617%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-6.513%	1	168	+82.315%
2026-01-07	49.0000	49.0000	47.5800	47.6000	-5.368%	5	167	+70.441%
2026-01-06	51.2500	51.2500	49.6500	50.3000	-5.717%	102	165	+61.292%
2026-01-05	53.3500	53.3500	53.3500	53.3500	-5.492%	1	66	+52.071%
2026-01-02	56.4500	56.4500	56.3700	56.4500	-3.339%	10	66	+43.720%
2025-12-31	57.7000	58.4000	57.7000	58.4000	-0.950%	7	62	+38.921%
2025-12-30	58.8000	58.9600	58.8000	58.9600	+0.221%	21	62	+37.602%
2025-12-29	59.3500	59.4500	58.8300	58.8300	-1.622%	58	61	+37.906%
2025-12-24	59.7500	59.8000	59.7500	59.8000	+3.015%	16	30	+35.669%
2025-12-23	57.9500	58.0500	57.9500	58.0500	+1.221%	20	30	+39.759%
2025-12-22	58.4300	58.4300	57.3500	57.3500	-2.797%	17	20	+41.465%
2025-12-18	58.4000	59.0000	58.4000	59.0000	-2.383%	15	10	+37.508%
2025-12-17	60.4700	60.4700	60.4400	60.4400	-0.510%	3	9	+34.232%
2025-12-15	60.8000	60.8000	60.7500	60.7500	0.000%	6	6	+33.547%