Dark

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

EOD

Aug 14, 2026

76.05+5.347%(+3.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	75.5100	76.0500	75.5100	76.0500	+5.347%	2	822	0.000%
2026-08-12	73.2500	73.2500	72.1900	72.1900	-2.801%	52	823	+5.347%
2026-08-11	78.2200	78.2200	74.2700	74.2700	-3.696%	16	875	+2.397%
2026-08-10	77.7300	77.7300	76.0200	77.1200	-6.860%	25	876	-1.387%
2026-08-07	81.8900	84.4200	81.8900	82.8000	+0.303%	135	888	-8.152%
2026-08-06	84.3600	84.3600	79.5000	82.5500	+6.242%	309	890	-7.874%
2026-08-05	78.1800	78.1800	77.7000	77.7000	-1.956%	3	966	-2.124%
2026-08-04	75.3200	80.2800	75.3200	79.2500	+5.246%	379	966	-4.038%
2026-08-03	74.6400	77.0000	74.6400	75.3000	-4.442%	8	966	+0.996%
2026-07-31	73.1400	78.8000	72.1800	78.8000	-22.828%	83	969	-3.490%
2026-07-30	104.5300	104.5300	100.7000	102.1100	-7.526%	6	920	-25.521%
2026-07-29	110.4200	110.4200	110.4200	110.4200	+2.716%	1	921	-31.127%
2026-07-27	105.5300	107.5000	105.5300	107.5000	+16.241%	4	921	-29.256%
2026-07-23	92.4800	92.4800	92.4800	92.4800	-3.415%	1	921	-17.766%
2026-07-22	96.5000	96.5000	95.7500	95.7500	-3.604%	8	922	-20.574%
2026-07-21	94.4800	99.3300	94.4800	99.3300	+0.081%	15	925	-23.437%
2026-07-20	99.2500	99.2500	99.2500	99.2500	-3.641%	1	928	-23.375%
2026-07-17	105.0000	105.0000	103.0000	103.0000	+8.421%	23	929	-26.165%
2026-07-15	95.0000	95.0000	95.0000	95.0000	+10.491%	12	929	-19.947%
2026-07-14	85.9400	85.9800	85.9400	85.9800	-1.647%	10	939	-11.549%
2026-07-13	92.9200	92.9200	87.4200	87.4200	+2.847%	2	949	-13.006%
2026-07-10	85.0000	85.0000	85.0000	85.0000	0.000%	3	948	-10.529%
2026-07-08	80.0000	85.2300	80.0000	85.0000	+2.127%	5	948	-10.529%
2026-07-07	85.5000	85.5000	83.2300	83.2300	-1.851%	3	946	-8.627%
2026-07-06	83.6700	84.8000	83.6700	84.8000	+8.108%	3	945	-10.318%
2026-07-02	77.2800	78.4400	77.2800	78.4400	+16.104%	4	943	-3.047%
2026-07-01	62.3800	67.5600	62.3800	67.5600	+19.364%	11	943	+12.567%
2026-06-26	49.4000	56.6000	49.3000	56.6000	+11.439%	37	937	+34.364%
2026-06-25	51.8000	51.8000	48.0300	50.7900	-30.128%	119	927	+49.734%
2026-06-22	73.5000	73.5000	72.6900	72.6900	+7.609%	2	937	+4.622%
2026-06-17	73.5400	73.5400	67.5500	67.5500	-5.060%	3	938	+12.583%
2026-06-16	69.9000	71.1500	69.9000	71.1500	+3.236%	11	937	+6.887%
2026-06-15	65.5000	69.1200	65.5000	68.9200	+9.275%	6	927	+10.345%
2026-06-12	67.0000	67.0000	63.0700	63.0700	-6.976%	35	923	+20.580%
2026-06-11	63.5300	68.2900	63.5300	67.8000	+2.727%	5	913	+12.168%
2026-06-10	66.0000	66.0000	66.0000	66.0000	+2.326%	1	914	+15.227%
2026-06-09	67.6300	67.6300	62.2500	64.5000	-15.686%	16	914	+17.907%
2026-06-08	76.5000	76.5000	76.5000	76.5000	-6.946%	1	920	-0.588%
2026-06-03	82.1700	82.2100	82.1700	82.2100	-5.690%	2	921	-7.493%
2026-06-02	87.1700	87.1700	87.1700	87.1700	+9.538%	1	923	-12.757%
2026-06-01	82.5800	82.5800	79.5800	79.5800	-4.535%	15	924	-4.436%
2026-05-29	83.8000	83.8000	83.3400	83.3600	-0.371%	136	924	-8.769%
2026-05-27	83.0000	83.6700	83.0000	83.6700	+1.210%	17	788	-9.107%
2026-05-26	82.8000	82.8000	82.6700	82.6700	-0.685%	11	790	-8.008%
2026-05-22	82.0000	83.2400	82.0000	83.2400	+8.527%	5	804	-8.638%
2026-05-21	74.6200	76.7100	74.6200	76.7000	+2.063%	12	802	-0.847%
2026-05-20	73.6500	75.1500	73.6500	75.1500	-0.962%	12	802	+1.198%
2026-05-15	73.8000	75.8800	73.8000	75.8800	+4.894%	3	813	+0.224%
2026-05-14	71.9900	72.6400	71.6800	72.3400	+2.537%	21	816	+5.129%
2026-05-13	70.4400	70.5500	70.4400	70.5500	+7.875%	4	834	+7.796%
2026-05-11	67.6500	67.6500	65.4000	65.4000	-1.654%	2	834	+16.284%
2026-05-08	67.5000	68.1500	65.8600	66.5000	+2.862%	119	834	+14.361%
2026-05-07	62.9900	64.6500	62.9900	64.6500	+4.968%	3	740	+17.633%
2026-05-06	57.8000	61.5900	57.8000	61.5900	+5.102%	2	741	+23.478%
2026-05-05	58.5000	58.6000	58.5000	58.6000	+10.775%	3	741	+29.778%
2026-05-04	52.2300	52.9000	50.8900	52.9000	-3.818%	5	741	+43.762%
2026-05-01	55.0000	55.0000	55.0000	55.0000	+17.071%	2	743	+38.273%
2026-04-30	46.8800	50.3000	46.8800	46.9800	+0.707%	42	743	+61.877%
2026-04-28	46.3000	47.7500	46.1800	46.6500	+4.714%	25	747	+63.023%
2026-04-27	43.6900	45.2400	43.4400	44.5500	-4.767%	17	755	+70.707%
2026-04-24	47.5500	47.5500	46.7100	46.7800	-7.641%	7	754	+62.569%
2026-04-23	50.6500	50.6500	50.6500	50.6500	+2.261%	1	750	+50.148%
2026-04-22	49.6700	49.9000	49.5300	49.5300	+10.336%	22	751	+53.543%
2026-04-21	44.8900	44.8900	44.8900	44.8900	-10.310%	1	744	+69.414%
2026-04-20	49.2500	50.0500	49.2300	50.0500	+5.702%	13	744	+51.948%
2026-04-17	48.6800	48.6800	47.3500	47.3500	+16.769%	22	754	+60.612%
2026-04-16	40.5500	40.5500	40.5500	40.5500	-5.807%	16	768	+87.546%
2026-04-15	42.0000	43.0500	42.0000	43.0500	+9.682%	2	783	+76.655%
2026-04-14	39.5000	39.5000	39.2500	39.2500	+6.081%	16	783	+93.758%
2026-04-13	37.0000	37.0000	37.0000	37.0000	-9.180%	12	798	+105.541%
2026-04-10	39.8500	40.7400	39.8500	40.7400	+0.967%	24	789	+86.672%
2026-04-09	40.1500	40.3500	40.1500	40.3500	+4.887%	17	771	+88.476%
2026-04-08	38.4700	38.4700	38.4700	38.4700	+10.960%	2	756	+97.687%
2026-04-07	33.1200	34.6700	30.5400	34.6700	-11.103%	29	754	+119.354%
2026-04-06	41.2000	41.2000	39.0000	39.0000	+5.008%	3	752	+95.000%
2026-04-02	37.1400	37.1400	37.1400	37.1400	-0.669%	1	751	+104.766%
2026-04-01	36.9500	37.3900	36.4400	37.3900	+17.579%	5	751	+103.397%
2026-03-30	31.8100	31.8100	31.8000	31.8000	-5.498%	2	753	+139.151%
2026-03-27	33.5700	33.6500	33.3700	33.6500	-8.980%	12	753	+126.003%
2026-03-26	36.9700	36.9700	36.9700	36.9700	+0.653%	5	750	+105.707%
2026-03-25	36.7300	36.7300	36.7300	36.7300	+3.523%	1	750	+107.051%
2026-03-23	35.0900	35.4800	35.0900	35.4800	+6.547%	2	751	+114.346%
2026-03-20	32.8200	33.3900	32.2000	33.3000	+1.124%	30	751	+128.378%
2026-03-19	32.9200	32.9300	32.9200	32.9300	-7.940%	4	747	+130.944%
2026-03-18	35.7700	35.7700	35.7700	35.7700	-3.246%	2	750	+112.608%
2026-03-17	36.9700	36.9700	36.9700	36.9700	+2.353%	1	752	+105.707%
2026-03-16	36.0500	36.1200	36.0500	36.1200	+0.473%	5	751	+110.548%
2026-03-13	38.2500	38.2500	35.9500	35.9500	-8.361%	4	751	+111.544%
2026-03-12	38.9500	39.2400	38.7000	39.2300	-8.234%	48	749	+93.857%
2026-03-11	43.7300	43.7300	42.7500	42.7500	-2.420%	4	701	+77.895%
2026-03-10	43.2000	43.8100	43.2000	43.8100	+9.034%	11	699	+73.591%
2026-03-09	40.1800	40.1800	40.1800	40.1800	-0.174%	1	688	+89.273%
2026-03-06	41.0500	41.0500	40.2500	40.2500	-4.349%	61	697	+88.944%
2026-03-05	42.0800	42.0800	42.0800	42.0800	-7.272%	12	749	+80.727%
2026-03-04	46.8000	46.8000	45.3800	45.3800	-1.987%	11	737	+67.585%
2026-03-02	45.6500	46.3000	45.6500	46.3000	-11.893%	20	728	+64.255%
2026-02-26	52.5500	52.5500	52.5500	52.5500	-3.666%	10	728	+44.719%
2026-02-25	54.7000	54.7000	54.4500	54.5500	+0.184%	34	721	+39.413%
2026-02-24	54.4500	54.4500	54.4500	54.4500	+15.728%	1	721	+39.669%
2026-02-23	46.0700	47.0500	46.0700	47.0500	+2.729%	12	721	+61.637%
2026-02-19	45.9200	45.9200	45.8000	45.8000	-2.345%	12	732	+66.048%
2026-02-18	46.9000	46.9000	46.8500	46.9000	+5.893%	24	735	+62.154%
2026-02-17	42.9500	44.2900	42.9500	44.2900	+5.503%	3	729	+71.709%
2026-02-13	43.7500	43.7500	41.9800	41.9800	-4.330%	28	730	+81.158%
2026-02-12	52.3600	52.3600	43.8800	43.8800	-21.936%	83	730	+73.314%
2026-02-11	58.7000	59.4200	56.2100	56.2100	+3.043%	18	720	+35.296%
2026-02-10	54.6000	54.6000	54.5500	54.5500	+1.867%	10	732	+39.413%
2026-02-09	55.1500	55.1500	53.5400	53.5500	-7.289%	19	731	+42.017%
2026-02-06	58.1000	59.9500	57.7600	57.7600	+4.524%	26	730	+31.666%
2026-02-05	55.2600	55.2600	55.2600	55.2600	-0.701%	70	741	+37.622%
2026-02-04	56.4000	56.4000	55.6500	55.6500	+9.872%	9	741	+36.658%
2026-02-03	48.9000	51.1500	48.9000	50.6500	+10.832%	23	741	+50.148%
2026-02-02	44.7500	46.2500	44.7500	45.7000	+3.982%	3	762	+66.411%
2026-01-30	39.2000	43.9500	37.9900	43.9500	+4.147%	3	763	+73.038%
2026-01-29	40.2500	42.2000	39.6500	42.2000	+4.663%	8	764	+80.213%
2026-01-28	40.4500	40.4500	39.0900	40.3200	-6.276%	11	766	+88.616%
2026-01-27	43.3000	44.7000	42.9900	43.0200	+7.739%	33	767	+76.778%
2026-01-26	37.7800	40.3000	37.7800	39.9300	+17.788%	5	758	+90.458%
2026-01-23	33.1000	33.9000	33.1000	33.9000	-2.080%	2	759	+124.336%
2026-01-22	35.0000	35.2100	34.6200	34.6200	-0.489%	5	758	+119.671%
2026-01-21	33.1500	34.7900	32.4300	34.7900	+7.112%	49	759	+118.597%
2026-01-20	38.9000	38.9000	32.4800	32.4800	-17.980%	33	744	+134.144%
2026-01-16	42.0500	42.0500	39.5000	39.6000	-5.489%	55	729	+92.045%
2026-01-15	42.7300	42.7300	41.8300	41.9000	-0.711%	20	729	+81.504%
2026-01-14	42.8600	43.4000	42.2000	42.2000	-2.202%	4	730	+80.213%
2026-01-13	43.5000	43.5000	43.1500	43.1500	-1.032%	4	728	+76.246%
2026-01-12	43.5000	44.1600	43.2800	43.6000	+1.869%	12	732	+74.427%
2026-01-09	43.1700	43.2700	41.5400	42.8000	+4.390%	15	729	+77.687%
2026-01-08	41.2800	41.2800	41.0000	41.0000	-8.523%	2	723	+85.488%
2026-01-07	45.3000	45.3000	44.7100	44.8200	-1.603%	9	722	+69.679%
2026-01-06	46.0000	46.0000	45.5500	45.5500	-7.849%	12	720	+66.959%
2026-01-05	52.0800	52.0800	49.3500	49.4300	-5.668%	37	730	+53.854%
2026-01-02	58.0000	58.0000	52.4000	52.4000	-2.439%	23	735	+45.134%
2025-12-31	53.7100	53.7100	53.7100	53.7100	-2.593%	4	748	+41.594%
2025-12-29	55.2000	55.2000	55.0900	55.1400	-1.799%	63	748	+37.922%
2025-12-26	56.0500	56.1500	56.0500	56.1500	+0.808%	39	734	+35.441%
2025-12-24	55.6500	55.7000	55.6500	55.7000	+2.805%	40	721	+36.535%
2025-12-23	53.9000	54.1800	53.6800	54.1800	+1.556%	23	721	+40.365%
2025-12-22	55.3300	55.3300	53.2500	53.3500	-0.522%	41	724	+42.549%
2025-12-19	54.7300	54.8000	53.6300	53.6300	-2.756%	79	725	+41.805%
2025-12-18	54.2000	55.6400	52.6000	55.1500	-1.956%	316	720	+37.897%
2025-12-17	56.2500	56.2500	56.2500	56.2500	-1.125%	4	680	+35.200%
2025-12-15	57.7100	57.7100	56.8900	56.8900	-6.539%	16	676	+33.679%
2025-12-12	60.8500	61.0900	60.5000	60.8700	+0.479%	25	677	+24.938%
2025-12-11	57.3200	60.5800	57.3200	60.5800	+0.132%	2	685	+25.536%
2025-12-09	60.5000	60.5000	60.5000	60.5000	-2.167%	5	683	+25.702%
2025-12-05	61.8400	61.8400	61.8400	61.8400	-0.738%	2	678	+22.979%
2025-12-04	63.6000	63.6000	62.3000	62.3000	-7.799%	3	678	+22.071%
2025-12-03	68.9400	68.9400	67.5700	67.5700	-1.358%	2	679	+12.550%
2025-12-02	68.5000	68.5000	68.5000	68.5000	+11.545%	1	678	+11.022%
2025-12-01	61.1100	61.4100	61.1100	61.4100	-0.952%	3	679	+23.840%
2025-11-26	61.2200	62.9500	60.9000	62.0000	+2.310%	85	679	+22.661%
2025-11-24	60.0000	60.7700	60.0000	60.6000	+4.881%	4	679	+25.495%
2025-11-21	54.7800	58.3000	54.7800	57.7800	+5.150%	51	682	+31.620%
2025-11-20	59.9000	59.9000	54.9500	54.9500	+1.665%	3	677	+38.399%
2025-11-18	54.0500	54.0500	54.0500	54.0500	-1.995%	1	678	+40.703%
2025-11-17	55.1300	55.1500	54.7700	55.1500	-8.236%	6	677	+37.897%
2025-11-14	60.1000	60.1000	60.1000	60.1000	+2.893%	1	677	+26.539%
2025-11-12	58.4100	58.4100	58.4100	58.4100	-3.166%	1	675	+30.200%
2025-11-11	59.1100	60.4700	59.1100	60.3200	+7.714%	8	675	+26.078%
2025-11-10	56.0600	56.0600	55.7800	56.0000	+2.847%	4	672	+35.804%
2025-11-07	57.3300	57.3300	53.9400	54.4500	-6.072%	90	674	+39.669%
2025-11-06	55.6000	57.9700	55.6000	57.9700	+2.784%	9	665	+31.189%
2025-11-05	55.2000	56.4000	55.2000	56.4000	-0.529%	64	669	+34.840%
2025-11-04	56.0000	56.7000	56.0000	56.7000	-1.682%	56	668	+34.127%
2025-10-31	56.0000	58.0900	56.0000	57.6700	+0.365%	33	668	+31.871%
2025-10-30	56.8000	58.0900	56.5000	57.4600	+5.547%	37	660	+32.353%
2025-10-29	56.5000	56.5000	54.1700	54.4400	-1.448%	11	660	+39.695%
2025-10-28	54.8100	55.2400	54.4200	55.2400	+4.226%	12	661	+37.672%
2025-10-27	52.1500	53.0000	52.1000	53.0000	+4.433%	48	651	+43.491%
2025-10-24	48.6500	50.7500	48.6500	50.7500	+5.729%	10	651	+49.852%
2025-10-23	47.8700	48.0700	47.8700	48.0000	+4.644%	3	647	+58.438%
2025-10-22	48.6400	48.6400	45.7500	45.8700	-10.076%	12	646	+65.795%
2025-10-21	50.4300	51.6000	50.4300	51.0100	+0.118%	19	650	+49.088%
2025-10-20	47.7500	51.4000	47.5000	50.9500	+25.000%	180	649	+49.264%
2025-10-17	40.2800	40.7600	40.0200	40.7600	+5.133%	18	656	+86.580%
2025-10-16	38.8300	39.8100	38.7300	38.7700	-4.058%	16	653	+96.157%
2025-10-15	41.0700	41.2900	39.3500	40.4100	+1.814%	19	652	+88.196%
2025-10-14	37.3500	39.6900	37.3500	39.6900	+0.736%	21	651	+91.610%
2025-10-13	37.9400	39.8200	37.9400	39.4000	+0.510%	9	651	+93.020%
2025-10-10	40.0500	40.5000	39.0400	39.2000	-9.469%	13	651	+94.005%
2025-10-09	44.3500	44.5600	43.0800	43.3000	-7.121%	11	643	+75.635%
2025-10-08	46.1700	46.7100	45.8000	46.6200	+3.831%	20	642	+63.127%
2025-10-07	45.4600	45.7400	44.7800	44.9000	-1.101%	9	639	+69.376%
2025-10-06	46.3100	46.4400	45.1200	45.4000	-3.363%	25	637	+67.511%
2025-10-03	46.5900	46.9800	46.5900	46.9800	+0.428%	2	635	+61.877%
2025-10-02	45.4000	46.7800	45.4000	46.7800	+3.040%	7	634	+62.569%
2025-10-01	44.8200	45.4000	44.8200	45.4000	+2.368%	146	631	+67.511%
2025-09-30	44.3100	44.9800	43.2300	44.3500	+1.140%	24	558	+71.477%
2025-09-29	44.0800	44.1000	43.3500	43.8500	-4.922%	17	556	+73.432%
2025-09-26	44.5600	46.1700	44.4200	46.1200	-0.817%	27	560	+64.896%
2025-09-25	42.4000	46.6000	42.4000	46.5000	+9.722%	17	559	+63.548%
2025-09-24	42.8300	42.8300	42.1700	42.3800	-4.550%	18	558	+79.448%
2025-09-23	44.9100	45.6500	44.3500	44.4000	-2.310%	27	559	+71.284%
2025-09-22	41.3200	45.4500	41.3200	45.4500	+22.013%	50	563	+67.327%
2025-09-19	35.0000	37.3000	34.6700	37.2500	+17.323%	39	551	+104.161%
2025-09-18	32.0000	32.0900	31.6000	31.7500	-1.764%	17	553	+139.528%
2025-09-17	32.9500	33.4000	31.6500	32.3200	-0.676%	28	555	+135.303%
2025-09-16	31.1700	34.0000	31.1700	32.5400	+6.969%	26	555	+133.712%
2025-09-15	31.1500	31.4000	30.1500	30.4200	+3.154%	90	565	+150.000%
2025-09-12	26.7500	29.4900	26.7000	29.4900	+10.325%	64	629	+157.884%
2025-09-11	24.9500	26.7300	24.9500	26.7300	+6.920%	125	628	+184.512%
2025-09-10	26.6200	26.8700	24.6000	25.0000	-15.110%	95	526	+204.200%
2025-09-09	30.7500	32.0500	29.1000	29.4500	-5.609%	61	501	+158.234%
2025-09-08	32.7500	32.8300	31.2000	31.2000	-6.165%	103	496	+143.750%
2025-09-05	33.1700	34.2000	32.6100	33.2500	+1.994%	79	439	+128.722%
2025-09-04	31.5000	33.0500	31.2600	32.6000	+3.492%	76	443	+133.282%
2025-09-03	32.1100	32.1100	30.1000	31.5000	+19.318%	74	417	+141.429%
2025-09-02	26.9000	27.0000	25.7600	26.4000	-8.014%	18	408	+188.068%
2025-08-29	28.3000	28.9000	28.1500	28.7000	-1.544%	138	311	+164.983%
2025-08-28	27.6000	29.1500	27.5500	29.1500	+7.763%	40	311	+160.892%
2025-08-27	26.8000	27.0500	26.7100	27.0500	+4.886%	13	289	+181.146%
2025-08-26	24.8000	26.1900	24.8000	25.7900	+0.389%	25	285	+194.882%
2025-08-25	26.3100	26.4500	25.5600	25.6900	-0.426%	17	284	+196.030%
2025-08-22	25.5000	26.1000	25.5000	25.8000	+6.392%	22	277	+194.767%
2025-08-21	25.2300	25.2300	24.1800	24.2500	-4.150%	41	261	+213.608%
2025-08-20	26.0000	26.1000	25.3000	25.3000	-7.326%	3	238	+200.593%
2025-08-19	28.0000	28.8500	27.3000	27.3000	-2.500%	14	238	+178.571%
2025-08-18	28.6000	28.8600	28.0000	28.0000	-2.439%	6	224	+171.607%
2025-08-15	30.0000	30.0000	27.4000	28.7000	-2.480%	65	226	+164.983%
2025-08-14	28.4600	30.2800	28.3500	29.4300	-2.388%	34	180	+158.410%
2025-08-13	28.2200	30.5500	28.2200	30.1500	+9.676%	35	165	+152.239%
2025-08-12	26.9500	28.1600	26.9500	27.4900	+1.815%	55	152	+176.646%
2025-08-11	25.8000	27.1000	25.4000	27.0000	0.000%	125	108	+181.667%