Dark

AAPL20260821C230
AAPL Aug 21 2026 230.00 Call (AAPL260821C00230000)
option OPRA

EOD

Jul 2, 2026

78.44+16.104%(+10.88)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	77.2800	78.4400	77.2800	78.4400	+16.104%	4	943	0.000%
2026-07-01	62.3800	67.5600	62.3800	67.5600	+19.364%	11	943	+16.104%
2026-06-26	49.4000	56.6000	49.3000	56.6000	+11.439%	37	937	+38.587%
2026-06-25	51.8000	51.8000	48.0300	50.7900	-30.128%	119	927	+54.440%
2026-06-22	73.5000	73.5000	72.6900	72.6900	+7.609%	2	937	+7.910%
2026-06-17	73.5400	73.5400	67.5500	67.5500	-5.060%	3	938	+16.121%
2026-06-16	69.9000	71.1500	69.9000	71.1500	+3.236%	11	937	+10.246%
2026-06-15	65.5000	69.1200	65.5000	68.9200	+9.275%	6	927	+13.813%
2026-06-12	67.0000	67.0000	63.0700	63.0700	-6.976%	35	923	+24.370%
2026-06-11	63.5300	68.2900	63.5300	67.8000	+2.727%	5	913	+15.693%
2026-06-10	66.0000	66.0000	66.0000	66.0000	+2.326%	1	914	+18.848%
2026-06-09	67.6300	67.6300	62.2500	64.5000	-15.686%	16	914	+21.612%
2026-06-08	76.5000	76.5000	76.5000	76.5000	-6.946%	1	920	+2.536%
2026-06-03	82.1700	82.2100	82.1700	82.2100	-5.690%	2	921	-4.586%
2026-06-02	87.1700	87.1700	87.1700	87.1700	+9.538%	1	923	-10.015%
2026-06-01	82.5800	82.5800	79.5800	79.5800	-4.535%	15	924	-1.433%
2026-05-29	83.8000	83.8000	83.3400	83.3600	-0.371%	136	924	-5.902%
2026-05-27	83.0000	83.6700	83.0000	83.6700	+1.210%	17	788	-6.251%
2026-05-26	82.8000	82.8000	82.6700	82.6700	-0.685%	11	790	-5.117%
2026-05-22	82.0000	83.2400	82.0000	83.2400	+8.527%	5	804	-5.766%
2026-05-21	74.6200	76.7100	74.6200	76.7000	+2.063%	12	802	+2.269%
2026-05-20	73.6500	75.1500	73.6500	75.1500	-0.962%	12	802	+4.378%
2026-05-15	73.8000	75.8800	73.8000	75.8800	+4.894%	3	813	+3.374%
2026-05-14	71.9900	72.6400	71.6800	72.3400	+2.537%	21	816	+8.432%
2026-05-13	70.4400	70.5500	70.4400	70.5500	+7.875%	4	834	+11.184%
2026-05-11	67.6500	67.6500	65.4000	65.4000	-1.654%	2	834	+19.939%
2026-05-08	67.5000	68.1500	65.8600	66.5000	+2.862%	119	834	+17.955%
2026-05-07	62.9900	64.6500	62.9900	64.6500	+4.968%	3	740	+21.330%
2026-05-06	57.8000	61.5900	57.8000	61.5900	+5.102%	2	741	+27.358%
2026-05-05	58.5000	58.6000	58.5000	58.6000	+10.775%	3	741	+33.857%
2026-05-04	52.2300	52.9000	50.8900	52.9000	-3.818%	5	741	+48.280%
2026-05-01	55.0000	55.0000	55.0000	55.0000	+17.071%	2	743	+42.618%
2026-04-30	46.8800	50.3000	46.8800	46.9800	+0.707%	42	743	+66.965%
2026-04-28	46.3000	47.7500	46.1800	46.6500	+4.714%	25	747	+68.146%
2026-04-27	43.6900	45.2400	43.4400	44.5500	-4.767%	17	755	+76.072%
2026-04-24	47.5500	47.5500	46.7100	46.7800	-7.641%	7	754	+67.678%
2026-04-23	50.6500	50.6500	50.6500	50.6500	+2.261%	1	750	+54.867%
2026-04-22	49.6700	49.9000	49.5300	49.5300	+10.336%	22	751	+58.369%
2026-04-21	44.8900	44.8900	44.8900	44.8900	-10.310%	1	744	+74.738%
2026-04-20	49.2500	50.0500	49.2300	50.0500	+5.702%	13	744	+56.723%
2026-04-17	48.6800	48.6800	47.3500	47.3500	+16.769%	22	754	+65.660%
2026-04-16	40.5500	40.5500	40.5500	40.5500	-5.807%	16	768	+93.440%
2026-04-15	42.0000	43.0500	42.0000	43.0500	+9.682%	2	783	+82.207%
2026-04-14	39.5000	39.5000	39.2500	39.2500	+6.081%	16	783	+99.847%
2026-04-13	37.0000	37.0000	37.0000	37.0000	-9.180%	12	798	+112.000%
2026-04-10	39.8500	40.7400	39.8500	40.7400	+0.967%	24	789	+92.538%
2026-04-09	40.1500	40.3500	40.1500	40.3500	+4.887%	17	771	+94.399%
2026-04-08	38.4700	38.4700	38.4700	38.4700	+10.960%	2	756	+103.899%
2026-04-07	33.1200	34.6700	30.5400	34.6700	-11.103%	29	754	+126.247%
2026-04-06	41.2000	41.2000	39.0000	39.0000	+5.008%	3	752	+101.128%
2026-04-02	37.1400	37.1400	37.1400	37.1400	-0.669%	1	751	+111.201%
2026-04-01	36.9500	37.3900	36.4400	37.3900	+17.579%	5	751	+109.789%
2026-03-30	31.8100	31.8100	31.8000	31.8000	-5.498%	2	753	+146.667%
2026-03-27	33.5700	33.6500	33.3700	33.6500	-8.980%	12	753	+133.105%
2026-03-26	36.9700	36.9700	36.9700	36.9700	+0.653%	5	750	+112.172%
2026-03-25	36.7300	36.7300	36.7300	36.7300	+3.523%	1	750	+113.558%
2026-03-23	35.0900	35.4800	35.0900	35.4800	+6.547%	2	751	+121.082%
2026-03-20	32.8200	33.3900	32.2000	33.3000	+1.124%	30	751	+135.556%
2026-03-19	32.9200	32.9300	32.9200	32.9300	-7.940%	4	747	+138.202%
2026-03-18	35.7700	35.7700	35.7700	35.7700	-3.246%	2	750	+119.290%
2026-03-17	36.9700	36.9700	36.9700	36.9700	+2.353%	1	752	+112.172%
2026-03-16	36.0500	36.1200	36.0500	36.1200	+0.473%	5	751	+117.165%
2026-03-13	38.2500	38.2500	35.9500	35.9500	-8.361%	4	751	+118.192%
2026-03-12	38.9500	39.2400	38.7000	39.2300	-8.234%	48	749	+99.949%
2026-03-11	43.7300	43.7300	42.7500	42.7500	-2.420%	4	701	+83.485%
2026-03-10	43.2000	43.8100	43.2000	43.8100	+9.034%	11	699	+79.046%
2026-03-09	40.1800	40.1800	40.1800	40.1800	-0.174%	1	688	+95.222%
2026-03-06	41.0500	41.0500	40.2500	40.2500	-4.349%	61	697	+94.882%
2026-03-05	42.0800	42.0800	42.0800	42.0800	-7.272%	12	749	+86.407%
2026-03-04	46.8000	46.8000	45.3800	45.3800	-1.987%	11	737	+72.851%
2026-03-02	45.6500	46.3000	45.6500	46.3000	-11.893%	20	728	+69.417%
2026-02-26	52.5500	52.5500	52.5500	52.5500	-3.666%	10	728	+49.267%
2026-02-25	54.7000	54.7000	54.4500	54.5500	+0.184%	34	721	+43.795%
2026-02-24	54.4500	54.4500	54.4500	54.4500	+15.728%	1	721	+44.059%
2026-02-23	46.0700	47.0500	46.0700	47.0500	+2.729%	12	721	+66.716%
2026-02-19	45.9200	45.9200	45.8000	45.8000	-2.345%	12	732	+71.266%
2026-02-18	46.9000	46.9000	46.8500	46.9000	+5.893%	24	735	+67.249%
2026-02-17	42.9500	44.2900	42.9500	44.2900	+5.503%	3	729	+77.105%
2026-02-13	43.7500	43.7500	41.9800	41.9800	-4.330%	28	730	+86.851%
2026-02-12	52.3600	52.3600	43.8800	43.8800	-21.936%	83	730	+78.760%
2026-02-11	58.7000	59.4200	56.2100	56.2100	+3.043%	18	720	+39.548%
2026-02-10	54.6000	54.6000	54.5500	54.5500	+1.867%	10	732	+43.795%
2026-02-09	55.1500	55.1500	53.5400	53.5500	-7.289%	19	731	+46.480%
2026-02-06	58.1000	59.9500	57.7600	57.7600	+4.524%	26	730	+35.803%
2026-02-05	55.2600	55.2600	55.2600	55.2600	-0.701%	70	741	+41.947%
2026-02-04	56.4000	56.4000	55.6500	55.6500	+9.872%	9	741	+40.952%
2026-02-03	48.9000	51.1500	48.9000	50.6500	+10.832%	23	741	+54.867%
2026-02-02	44.7500	46.2500	44.7500	45.7000	+3.982%	3	762	+71.641%
2026-01-30	39.2000	43.9500	37.9900	43.9500	+4.147%	3	763	+78.476%
2026-01-29	40.2500	42.2000	39.6500	42.2000	+4.663%	8	764	+85.877%
2026-01-28	40.4500	40.4500	39.0900	40.3200	-6.276%	11	766	+94.544%
2026-01-27	43.3000	44.7000	42.9900	43.0200	+7.739%	33	767	+82.334%
2026-01-26	37.7800	40.3000	37.7800	39.9300	+17.788%	5	758	+96.444%
2026-01-23	33.1000	33.9000	33.1000	33.9000	-2.080%	2	759	+131.386%
2026-01-22	35.0000	35.2100	34.6200	34.6200	-0.489%	5	758	+126.574%
2026-01-21	33.1500	34.7900	32.4300	34.7900	+7.112%	49	759	+125.467%
2026-01-20	38.9000	38.9000	32.4800	32.4800	-17.980%	33	744	+141.502%
2026-01-16	42.0500	42.0500	39.5000	39.6000	-5.489%	55	729	+98.081%
2026-01-15	42.7300	42.7300	41.8300	41.9000	-0.711%	20	729	+87.208%
2026-01-14	42.8600	43.4000	42.2000	42.2000	-2.202%	4	730	+85.877%
2026-01-13	43.5000	43.5000	43.1500	43.1500	-1.032%	4	728	+81.784%
2026-01-12	43.5000	44.1600	43.2800	43.6000	+1.869%	12	732	+79.908%
2026-01-09	43.1700	43.2700	41.5400	42.8000	+4.390%	15	729	+83.271%
2026-01-08	41.2800	41.2800	41.0000	41.0000	-8.523%	2	723	+91.317%
2026-01-07	45.3000	45.3000	44.7100	44.8200	-1.603%	9	722	+75.011%
2026-01-06	46.0000	46.0000	45.5500	45.5500	-7.849%	12	720	+72.206%
2026-01-05	52.0800	52.0800	49.3500	49.4300	-5.668%	37	730	+58.689%
2026-01-02	58.0000	58.0000	52.4000	52.4000	-2.439%	23	735	+49.695%
2025-12-31	53.7100	53.7100	53.7100	53.7100	-2.593%	4	748	+46.044%
2025-12-29	55.2000	55.2000	55.0900	55.1400	-1.799%	63	748	+42.256%
2025-12-26	56.0500	56.1500	56.0500	56.1500	+0.808%	39	734	+39.697%
2025-12-24	55.6500	55.7000	55.6500	55.7000	+2.805%	40	721	+40.826%
2025-12-23	53.9000	54.1800	53.6800	54.1800	+1.556%	23	721	+44.777%
2025-12-22	55.3300	55.3300	53.2500	53.3500	-0.522%	41	724	+47.029%
2025-12-19	54.7300	54.8000	53.6300	53.6300	-2.756%	79	725	+46.261%
2025-12-18	54.2000	55.6400	52.6000	55.1500	-1.956%	316	720	+42.230%
2025-12-17	56.2500	56.2500	56.2500	56.2500	-1.125%	4	680	+39.449%
2025-12-15	57.7100	57.7100	56.8900	56.8900	-6.539%	16	676	+37.880%
2025-12-12	60.8500	61.0900	60.5000	60.8700	+0.479%	25	677	+28.865%
2025-12-11	57.3200	60.5800	57.3200	60.5800	+0.132%	2	685	+29.482%
2025-12-09	60.5000	60.5000	60.5000	60.5000	-2.167%	5	683	+29.653%
2025-12-05	61.8400	61.8400	61.8400	61.8400	-0.738%	2	678	+26.843%
2025-12-04	63.6000	63.6000	62.3000	62.3000	-7.799%	3	678	+25.907%
2025-12-03	68.9400	68.9400	67.5700	67.5700	-1.358%	2	679	+16.087%
2025-12-02	68.5000	68.5000	68.5000	68.5000	+11.545%	1	678	+14.511%
2025-12-01	61.1100	61.4100	61.1100	61.4100	-0.952%	3	679	+27.732%
2025-11-26	61.2200	62.9500	60.9000	62.0000	+2.310%	85	679	+26.516%
2025-11-24	60.0000	60.7700	60.0000	60.6000	+4.881%	4	679	+29.439%
2025-11-21	54.7800	58.3000	54.7800	57.7800	+5.150%	51	682	+35.756%
2025-11-20	59.9000	59.9000	54.9500	54.9500	+1.665%	3	677	+42.748%
2025-11-18	54.0500	54.0500	54.0500	54.0500	-1.995%	1	678	+45.125%
2025-11-17	55.1300	55.1500	54.7700	55.1500	-8.236%	6	677	+42.230%
2025-11-14	60.1000	60.1000	60.1000	60.1000	+2.893%	1	677	+30.516%
2025-11-12	58.4100	58.4100	58.4100	58.4100	-3.166%	1	675	+34.292%
2025-11-11	59.1100	60.4700	59.1100	60.3200	+7.714%	8	675	+30.040%
2025-11-10	56.0600	56.0600	55.7800	56.0000	+2.847%	4	672	+40.071%
2025-11-07	57.3300	57.3300	53.9400	54.4500	-6.072%	90	674	+44.059%
2025-11-06	55.6000	57.9700	55.6000	57.9700	+2.784%	9	665	+35.311%
2025-11-05	55.2000	56.4000	55.2000	56.4000	-0.529%	64	669	+39.078%
2025-11-04	56.0000	56.7000	56.0000	56.7000	-1.682%	56	668	+38.342%
2025-10-31	56.0000	58.0900	56.0000	57.6700	+0.365%	33	668	+36.015%
2025-10-30	56.8000	58.0900	56.5000	57.4600	+5.547%	37	660	+36.512%
2025-10-29	56.5000	56.5000	54.1700	54.4400	-1.448%	11	660	+44.085%
2025-10-28	54.8100	55.2400	54.4200	55.2400	+4.226%	12	661	+41.999%
2025-10-27	52.1500	53.0000	52.1000	53.0000	+4.433%	48	651	+48.000%
2025-10-24	48.6500	50.7500	48.6500	50.7500	+5.729%	10	651	+54.562%
2025-10-23	47.8700	48.0700	47.8700	48.0000	+4.644%	3	647	+63.417%
2025-10-22	48.6400	48.6400	45.7500	45.8700	-10.076%	12	646	+71.005%
2025-10-21	50.4300	51.6000	50.4300	51.0100	+0.118%	19	650	+53.774%
2025-10-20	47.7500	51.4000	47.5000	50.9500	+25.000%	180	649	+53.955%
2025-10-17	40.2800	40.7600	40.0200	40.7600	+5.133%	18	656	+92.444%
2025-10-16	38.8300	39.8100	38.7300	38.7700	-4.058%	16	653	+102.321%
2025-10-15	41.0700	41.2900	39.3500	40.4100	+1.814%	19	652	+94.110%
2025-10-14	37.3500	39.6900	37.3500	39.6900	+0.736%	21	651	+97.632%
2025-10-13	37.9400	39.8200	37.9400	39.4000	+0.510%	9	651	+99.086%
2025-10-10	40.0500	40.5000	39.0400	39.2000	-9.469%	13	651	+100.102%
2025-10-09	44.3500	44.5600	43.0800	43.3000	-7.121%	11	643	+81.155%
2025-10-08	46.1700	46.7100	45.8000	46.6200	+3.831%	20	642	+68.254%
2025-10-07	45.4600	45.7400	44.7800	44.9000	-1.101%	9	639	+74.699%
2025-10-06	46.3100	46.4400	45.1200	45.4000	-3.363%	25	637	+72.775%
2025-10-03	46.5900	46.9800	46.5900	46.9800	+0.428%	2	635	+66.965%
2025-10-02	45.4000	46.7800	45.4000	46.7800	+3.040%	7	634	+67.678%
2025-10-01	44.8200	45.4000	44.8200	45.4000	+2.368%	146	631	+72.775%
2025-09-30	44.3100	44.9800	43.2300	44.3500	+1.140%	24	558	+76.866%
2025-09-29	44.0800	44.1000	43.3500	43.8500	-4.922%	17	556	+78.883%
2025-09-26	44.5600	46.1700	44.4200	46.1200	-0.817%	27	560	+70.078%
2025-09-25	42.4000	46.6000	42.4000	46.5000	+9.722%	17	559	+68.688%
2025-09-24	42.8300	42.8300	42.1700	42.3800	-4.550%	18	558	+85.087%
2025-09-23	44.9100	45.6500	44.3500	44.4000	-2.310%	27	559	+76.667%
2025-09-22	41.3200	45.4500	41.3200	45.4500	+22.013%	50	563	+72.585%
2025-09-19	35.0000	37.3000	34.6700	37.2500	+17.323%	39	551	+110.577%
2025-09-18	32.0000	32.0900	31.6000	31.7500	-1.764%	17	553	+147.055%
2025-09-17	32.9500	33.4000	31.6500	32.3200	-0.676%	28	555	+142.698%
2025-09-16	31.1700	34.0000	31.1700	32.5400	+6.969%	26	555	+141.057%
2025-09-15	31.1500	31.4000	30.1500	30.4200	+3.154%	90	565	+157.857%
2025-09-12	26.7500	29.4900	26.7000	29.4900	+10.325%	64	629	+165.988%
2025-09-11	24.9500	26.7300	24.9500	26.7300	+6.920%	125	628	+193.453%
2025-09-10	26.6200	26.8700	24.6000	25.0000	-15.110%	95	526	+213.760%
2025-09-09	30.7500	32.0500	29.1000	29.4500	-5.609%	61	501	+166.350%
2025-09-08	32.7500	32.8300	31.2000	31.2000	-6.165%	103	496	+151.410%
2025-09-05	33.1700	34.2000	32.6100	33.2500	+1.994%	79	439	+135.910%
2025-09-04	31.5000	33.0500	31.2600	32.6000	+3.492%	76	443	+140.613%
2025-09-03	32.1100	32.1100	30.1000	31.5000	+19.318%	74	417	+149.016%
2025-09-02	26.9000	27.0000	25.7600	26.4000	-8.014%	18	408	+197.121%
2025-08-29	28.3000	28.9000	28.1500	28.7000	-1.544%	138	311	+173.310%
2025-08-28	27.6000	29.1500	27.5500	29.1500	+7.763%	40	311	+169.091%
2025-08-27	26.8000	27.0500	26.7100	27.0500	+4.886%	13	289	+189.982%
2025-08-26	24.8000	26.1900	24.8000	25.7900	+0.389%	25	285	+204.149%
2025-08-25	26.3100	26.4500	25.5600	25.6900	-0.426%	17	284	+205.333%
2025-08-22	25.5000	26.1000	25.5000	25.8000	+6.392%	22	277	+204.031%
2025-08-21	25.2300	25.2300	24.1800	24.2500	-4.150%	41	261	+223.464%
2025-08-20	26.0000	26.1000	25.3000	25.3000	-7.326%	3	238	+210.040%
2025-08-19	28.0000	28.8500	27.3000	27.3000	-2.500%	14	238	+187.326%
2025-08-18	28.6000	28.8600	28.0000	28.0000	-2.439%	6	224	+180.143%
2025-08-15	30.0000	30.0000	27.4000	28.7000	-2.480%	65	226	+173.310%
2025-08-14	28.4600	30.2800	28.3500	29.4300	-2.388%	34	180	+166.531%
2025-08-13	28.2200	30.5500	28.2200	30.1500	+9.676%	35	165	+160.166%
2025-08-12	26.9500	28.1600	26.9500	27.4900	+1.815%	55	152	+185.340%
2025-08-11	25.8000	27.1000	25.4000	27.0000	0.000%	125	108	+190.519%