Dark

AAPL20260821C240
AAPL Aug 21 2026 240.00 Call (AAPL260821C00240000)
option OPRA

EOD

Jul 2, 2026

70.00+26.743%(+14.77)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	59.0000	70.0000	59.0000	70.0000	+26.743%	42	1,311	0.000%
2026-07-01	54.9000	58.3500	54.9000	55.2300	+8.294%	106	1,311	+26.743%
2026-06-30	51.0000	51.0000	51.0000	51.0000	+13.966%	10	1,349	+37.255%
2026-06-29	45.3000	45.6600	43.7200	44.7500	-1.907%	1,452	1,359	+56.425%
2026-06-26	41.7700	45.6200	41.7700	45.6200	+18.494%	28	2,162	+53.441%
2026-06-25	49.8000	49.8000	38.5000	38.5000	-32.574%	420	2,162	+81.818%
2026-06-24	57.1700	61.5000	57.1000	57.1000	-4.195%	24	2,219	+22.592%
2026-06-22	62.5000	62.5000	59.6000	59.6000	-1.812%	2	2,229	+17.450%
2026-06-18	60.4500	60.7000	59.9600	60.7000	+1.420%	39	2,216	+15.321%
2026-06-17	59.8500	59.8500	59.5700	59.8500	-0.911%	28	2,216	+16.959%
2026-06-16	60.4000	60.4000	60.4000	60.4000	+2.896%	20	2,228	+15.894%
2026-06-15	58.6500	59.5100	58.6500	58.7000	+9.128%	29	2,248	+19.250%
2026-06-12	55.0000	56.0000	53.7900	53.7900	-8.505%	19	2,244	+30.136%
2026-06-11	56.7100	58.7900	54.8000	58.7900	+8.269%	23	2,250	+19.068%
2026-06-10	54.4000	54.4000	54.3000	54.3000	+2.938%	27	2,250	+28.913%
2026-06-09	61.6000	61.6000	52.7500	52.7500	-20.076%	98	2,225	+32.701%
2026-06-08	74.1200	78.8200	66.0000	66.0000	-7.628%	26	2,206	+6.061%
2026-06-05	76.8200	76.8200	71.4500	71.4500	-3.965%	7	2,209	-2.029%
2026-06-04	74.4000	74.4000	74.4000	74.4000	+0.977%	2	2,208	-5.914%
2026-06-03	78.8500	78.8500	72.4000	73.6800	-5.490%	51	2,208	-4.995%
2026-06-02	75.7500	77.9600	75.7500	77.9600	+11.371%	7	2,211	-10.210%
2026-06-01	70.0000	70.0000	70.0000	70.0000	-7.149%	13	2,212	0.000%
2026-05-29	76.3000	76.9500	75.3900	75.3900	+3.048%	28	2,212	-7.149%
2026-05-27	75.0000	75.0000	73.1600	73.1600	+1.611%	144	2,212	-4.319%
2026-05-22	73.6200	73.6200	72.0000	72.0000	+4.895%	2	2,150	-2.778%
2026-05-21	66.4300	68.6400	66.3500	68.6400	+4.427%	13	2,144	+1.981%
2026-05-20	63.9500	65.7300	63.9500	65.7300	+6.170%	29	2,144	+6.496%
2026-05-19	61.9100	61.9100	61.9100	61.9100	+3.252%	20	2,132	+13.067%
2026-05-18	63.6000	63.6000	59.9600	59.9600	-6.938%	94	2,132	+16.744%
2026-05-15	61.9100	66.3000	61.9100	64.4300	+4.594%	19	2,132	+8.645%
2026-05-14	61.7000	62.6800	61.6000	61.6000	-2.778%	52	2,141	+13.636%
2026-05-13	61.1400	64.5000	61.1400	63.3600	+7.939%	8	2,151	+10.480%
2026-05-12	58.6500	59.1500	58.6500	58.7000	+4.878%	12	2,151	+19.250%
2026-05-11	55.9700	55.9700	55.9700	55.9700	-3.166%	4	2,151	+25.067%
2026-05-08	58.7500	58.9200	56.1100	57.8000	+7.136%	43	2,147	+21.107%
2026-05-07	54.4800	56.2000	53.7000	53.9500	+2.664%	292	2,134	+29.750%
2026-05-06	50.0000	53.0000	50.0000	52.5500	+5.905%	17	2,086	+33.206%
2026-05-05	46.7200	49.6200	46.1900	49.6200	+15.154%	7	2,082	+41.072%
2026-05-04	42.6900	44.1000	42.6000	43.0900	-6.933%	38	2,078	+62.451%
2026-05-01	47.6500	52.0000	46.3000	46.3000	+18.627%	64	2,144	+51.188%
2026-04-30	38.0000	41.6000	37.0000	39.0300	+2.576%	27	2,144	+79.349%
2026-04-29	36.0500	38.4000	36.0500	38.0500	+0.211%	108	2,143	+83.968%
2026-04-28	38.1000	38.5000	37.9700	37.9700	+7.412%	4	2,052	+84.356%
2026-04-27	35.4000	36.5500	35.2500	35.3500	-8.396%	64	2,050	+98.020%
2026-04-24	39.9100	40.2800	38.5900	38.5900	-7.834%	25	1,993	+81.394%
2026-04-23	42.6000	42.6000	40.7100	41.8700	+0.770%	22	1,990	+67.184%
2026-04-22	36.8000	41.5500	36.8000	41.5500	+14.337%	23	1,992	+68.472%
2026-04-21	39.5000	39.9000	35.7500	36.3400	-11.149%	40	1,996	+92.625%
2026-04-20	41.4500	41.7000	40.7000	40.9000	+3.833%	15	1,996	+71.149%
2026-04-17	40.7500	40.7500	39.3900	39.3900	+14.174%	5	1,997	+77.710%
2026-04-16	35.0000	35.0000	32.5000	34.5000	-3.090%	622	1,998	+102.899%
2026-04-15	31.2000	35.6000	31.2000	35.6000	+16.530%	18	2,004	+96.629%
2026-04-14	29.6500	30.5700	29.5000	30.5500	+0.892%	1,422	2,002	+129.133%
2026-04-13	31.1500	31.1500	29.6500	30.2800	-5.552%	121	891	+131.176%
2026-04-10	32.0500	32.0600	32.0500	32.0600	+6.582%	3	838	+118.341%
2026-04-08	30.0800	30.0800	30.0800	30.0800	+11.822%	1	839	+132.713%
2026-04-07	28.2600	28.2600	23.9400	26.9000	-15.648%	30	839	+160.223%
2026-04-06	31.9000	33.0000	31.8900	31.8900	+5.248%	27	835	+119.505%
2026-04-02	29.6300	30.3000	29.6300	30.3000	+0.832%	18	832	+131.023%
2026-04-01	29.3500	30.0500	29.3500	30.0500	+2.805%	5	832	+132.945%
2026-03-31	25.1000	29.2300	25.1000	29.2300	+18.869%	32	831	+139.480%
2026-03-30	26.1900	26.1900	24.5100	24.5900	-8.926%	31	831	+184.669%
2026-03-27	29.1000	29.1000	27.0000	27.0000	-8.475%	16	833	+159.259%
2026-03-26	28.8200	31.6500	28.8200	29.5000	+0.340%	10	818	+137.288%
2026-03-25	29.7400	30.1000	29.4000	29.4000	+0.685%	4	817	+138.095%
2026-03-24	29.2000	29.2000	29.2000	29.2000	+4.100%	2	818	+139.726%
2026-03-23	28.0500	28.0500	28.0500	28.0500	+8.932%	5	816	+149.554%
2026-03-20	26.5600	26.5600	25.7500	25.7500	-2.351%	17	815	+171.845%
2026-03-19	28.7000	28.7000	26.3700	26.3700	-3.407%	8	829	+165.453%
2026-03-18	28.8000	28.8000	27.3000	27.3000	-8.848%	7	828	+156.410%
2026-03-17	28.8300	30.3500	28.8300	29.9500	+2.044%	8	823	+133.723%
2026-03-16	29.2200	29.7200	29.2200	29.3500	+1.910%	19	823	+138.501%
2026-03-13	32.3100	32.3100	28.8000	28.8000	-11.656%	65	822	+143.056%
2026-03-12	32.0500	32.6000	32.0500	32.6000	-5.150%	22	876	+114.724%
2026-03-10	34.3700	34.3700	34.3700	34.3700	+1.297%	5	874	+103.666%
2026-03-09	33.9300	33.9300	33.9300	33.9300	-1.795%	1	874	+106.307%
2026-03-06	33.7000	34.5500	33.1400	34.5500	-3.086%	32	884	+102.605%
2026-03-05	35.3500	35.6500	35.3500	35.6500	-7.089%	2	875	+96.353%
2026-03-04	38.6400	38.6400	38.3700	38.3700	+2.048%	2	874	+82.434%
2026-03-02	37.6700	37.6700	37.6000	37.6000	-9.832%	8	874	+86.170%
2026-02-27	41.7000	41.7000	41.7000	41.7000	-5.996%	4	873	+67.866%
2026-02-26	46.7000	46.7000	44.2100	44.3600	-4.086%	144	869	+57.800%
2026-02-25	44.6500	46.2500	44.6500	46.2500	+2.778%	23	707	+51.351%
2026-02-24	45.0000	46.9900	45.0000	45.0000	+11.829%	7	707	+55.556%
2026-02-23	38.6400	40.5000	38.6400	40.2400	+7.969%	7	713	+73.956%
2026-02-19	37.2700	37.2700	37.2700	37.2700	-5.286%	2	711	+87.819%
2026-02-18	37.1500	39.3500	37.1500	39.3500	+9.580%	14	713	+77.891%
2026-02-17	35.4300	35.9100	35.4300	35.9100	+8.654%	19	708	+94.932%
2026-02-13	36.0800	36.3500	33.0500	33.0500	-12.031%	116	767	+111.800%
2026-02-12	39.8700	39.8700	37.5700	37.5700	-22.616%	21	767	+86.319%
2026-02-11	50.7100	51.2000	48.5500	48.5500	+5.315%	9	760	+44.181%
2026-02-10	46.0000	46.7500	46.0000	46.1000	+1.430%	10	761	+51.844%
2026-02-09	45.6000	45.6000	44.5800	45.4500	-10.426%	92	762	+54.015%
2026-02-06	50.2000	50.7400	50.2000	50.7400	+2.921%	2	762	+37.958%
2026-02-05	47.7500	49.3000	47.7500	49.3000	+3.354%	6	762	+41.988%
2026-02-04	49.0000	49.0000	47.7000	47.7000	+11.841%	19	767	+46.751%
2026-02-03	44.3200	44.3200	42.6500	42.6500	+1.912%	10	754	+64.127%
2026-02-02	37.8500	42.4300	37.8500	41.8500	+17.391%	59	750	+67.264%
2026-01-30	31.6200	35.6500	31.6200	35.6500	+0.706%	13	700	+96.353%
2026-01-29	33.0600	35.4000	33.0600	35.4000	+7.599%	9	701	+97.740%
2026-01-28	34.0000	34.0000	32.8000	32.9000	-9.416%	73	701	+112.766%
2026-01-27	36.3200	36.3200	36.3200	36.3200	+12.133%	7	646	+92.731%
2026-01-26	31.6300	32.3900	31.6300	32.3900	+19.081%	3	653	+116.116%
2026-01-23	25.9100	28.2500	25.5100	27.2000	+2.836%	25	653	+157.353%
2026-01-21	27.1300	27.9000	26.4500	26.4500	+2.202%	24	652	+164.650%
2026-01-20	31.0500	31.0600	25.8800	25.8800	-21.049%	28	650	+170.479%
2026-01-16	34.2000	34.2000	32.4000	32.7800	-5.805%	19	624	+113.545%
2026-01-15	34.8000	34.8000	34.8000	34.8000	-3.841%	1	624	+101.149%
2026-01-14	36.1900	36.1900	36.1900	36.1900	+0.416%	10	624	+93.424%
2026-01-13	36.0400	36.0400	36.0400	36.0400	-2.198%	1	614	+94.229%
2026-01-12	35.1500	36.8500	35.1500	36.8500	+5.286%	6	615	+89.959%
2026-01-09	35.1500	35.2000	35.0000	35.0000	+0.865%	23	616	+100.000%
2026-01-08	34.4000	34.7000	33.8700	34.7000	-5.398%	20	608	+101.729%
2026-01-07	38.0600	38.0600	36.6800	36.6800	-4.777%	6	620	+90.840%
2026-01-06	39.2500	39.9800	38.3500	38.5200	-7.847%	90	619	+81.724%
2026-01-05	43.5500	43.5500	41.8000	41.8000	-6.530%	4	570	+67.464%
2026-01-02	46.7200	46.7200	44.6000	44.7200	-3.203%	11	570	+56.530%
2025-12-31	46.4200	46.4200	46.2000	46.2000	-0.752%	9	562	+51.515%
2025-12-30	46.5500	46.5500	46.5500	46.5500	-0.767%	1	562	+50.376%
2025-12-29	46.9000	46.9100	46.9000	46.9100	-3.278%	20	563	+49.222%
2025-12-26	48.5000	48.5000	48.5000	48.5000	0.000%	5	553	+44.330%
2025-12-24	48.5000	48.5000	48.5000	48.5000	+6.104%	4	557	+44.330%
2025-12-23	45.7100	45.7100	45.7100	45.7100	-2.329%	1	557	+53.139%
2025-12-22	47.2500	47.2500	46.8000	46.8000	-1.162%	11	557	+49.573%
2025-12-19	47.3500	47.3500	47.3000	47.3500	+0.106%	39	553	+47.835%
2025-12-18	44.2500	47.3000	44.2500	47.3000	-1.867%	23	553	+47.992%
2025-12-16	48.2000	48.2000	48.2000	48.2000	-3.888%	5	553	+45.228%
2025-12-15	50.1500	50.1500	50.1500	50.1500	-5.288%	9	548	+39.581%
2025-12-12	53.3400	53.3400	52.8500	52.9500	+0.284%	47	557	+32.200%
2025-12-11	50.2000	52.8000	50.2000	52.8000	-1.493%	11	556	+32.576%
2025-12-09	53.6000	53.6000	53.6000	53.6000	+1.708%	1	552	+30.597%
2025-12-08	52.7000	52.7000	52.7000	52.7000	-2.136%	10	552	+32.827%
2025-12-05	55.2000	55.7000	53.8500	53.8500	-2.091%	5	542	+29.991%
2025-12-04	55.0000	55.0000	55.0000	55.0000	-9.762%	8	541	+27.273%
2025-12-03	60.9200	60.9500	60.9000	60.9500	+1.974%	8	541	+14.848%
2025-12-02	60.3900	60.3900	59.7700	59.7700	+4.311%	3	540	+17.116%
2025-12-01	53.5600	57.3000	53.5600	57.3000	+8.318%	3	543	+22.164%
2025-11-28	52.8100	52.9000	52.8100	52.9000	-3.625%	2	544	+32.325%
2025-11-26	54.6500	54.8900	54.6500	54.8900	-1.631%	3	542	+27.528%
2025-11-25	55.8000	55.8000	55.8000	55.8000	+16.981%	22	542	+25.448%
2025-11-21	47.7000	47.7000	47.7000	47.7000	-2.053%	10	542	+46.751%
2025-11-19	48.6500	48.7000	48.6500	48.7000	+3.904%	2	552	+43.737%
2025-11-17	47.9800	47.9800	46.3000	46.8700	-10.468%	41	552	+49.349%
2025-11-14	49.6300	52.3500	49.6300	52.3500	+2.386%	2	548	+33.715%
2025-11-13	51.1300	51.1300	51.1300	51.1300	-1.103%	1	548	+36.906%
2025-11-12	51.7000	51.7000	51.7000	51.7000	-0.634%	2	548	+35.397%
2025-11-11	51.3900	52.0300	50.1000	52.0300	+4.310%	40	548	+34.538%
2025-11-10	49.8800	49.8800	49.8800	49.8800	+7.154%	6	564	+40.337%
2025-11-07	48.0400	50.0000	46.5500	46.5500	-7.785%	45	564	+50.376%
2025-11-06	50.0000	50.5500	50.0000	50.4800	+3.231%	3	530	+38.669%
2025-11-04	48.9000	48.9000	48.9000	48.9000	+4.376%	5	529	+43.149%
2025-11-03	46.2000	47.5000	46.0200	46.8500	-6.281%	10	523	+49.413%
2025-10-31	50.5900	50.5900	48.3400	49.9900	-0.120%	18	523	+40.028%
2025-10-30	50.2000	50.6100	49.1900	50.0500	+1.316%	20	529	+39.860%
2025-10-29	49.1000	49.4000	46.7900	49.4000	+3.024%	30	530	+41.700%
2025-10-28	47.8200	47.9600	47.2700	47.9500	+5.154%	9	526	+45.985%
2025-10-27	45.3400	45.6000	44.7700	45.6000	+4.659%	36	535	+53.509%
2025-10-24	40.9000	43.6000	40.9000	43.5700	+7.104%	14	535	+60.661%
2025-10-23	40.4200	41.1300	40.4200	40.6800	+3.511%	10	534	+72.075%
2025-10-22	41.7200	41.7200	38.8300	39.3000	-10.478%	21	526	+78.117%
2025-10-21	43.4200	44.5500	43.4200	43.9000	-0.273%	44	526	+59.453%
2025-10-20	39.8100	44.1800	39.8100	44.0200	+20.834%	41	522	+59.019%
2025-10-17	33.4000	36.4300	33.1000	36.4300	+14.272%	30	523	+92.149%
2025-10-16	33.0400	33.4500	31.8800	31.8800	-6.263%	23	522	+119.573%
2025-10-15	34.6100	34.8700	33.5600	34.0100	+4.646%	17	523	+105.822%
2025-10-14	31.8000	32.9200	31.8000	32.5000	-3.130%	40	524	+115.385%
2025-10-13	32.2500	33.5500	31.7600	33.5500	+6.204%	13	513	+108.644%
2025-10-10	33.3500	33.6500	31.5900	31.5900	-13.947%	202	514	+121.589%
2025-10-09	37.4500	37.4500	36.4600	36.7100	-7.345%	13	471	+90.684%
2025-10-08	39.3700	39.7100	39.3000	39.6200	+3.717%	9	476	+76.678%
2025-10-07	38.8000	38.9100	38.1500	38.2000	-1.164%	19	477	+83.246%
2025-10-06	38.7500	40.1200	38.3600	38.6500	-3.927%	18	477	+81.113%
2025-10-03	37.7500	40.4000	37.7500	40.2300	+1.668%	70	476	+74.000%
2025-10-02	38.8200	39.8700	38.4100	39.5700	+2.354%	50	437	+76.902%
2025-10-01	38.4700	38.6600	38.2500	38.6600	+4.065%	13	422	+81.066%
2025-09-30	38.4000	38.4000	36.6600	37.1500	+0.951%	57	420	+88.425%
2025-09-29	37.2100	37.6000	36.7700	36.8000	-4.241%	40	444	+90.217%
2025-09-26	38.7400	39.4700	37.8300	38.4300	-2.955%	45	442	+82.149%
2025-09-25	37.0500	39.6000	36.3200	39.6000	+10.676%	19	424	+76.768%
2025-09-24	36.4500	36.8500	35.6200	35.7800	-4.967%	50	419	+95.640%
2025-09-23	38.5000	39.2300	37.6500	37.6500	-2.663%	48	416	+85.923%
2025-09-22	34.2500	38.9200	34.2500	38.6800	+24.774%	32	424	+80.972%
2025-09-19	28.0700	31.5000	28.0700	31.0000	+20.155%	37	428	+125.806%
2025-09-18	26.7000	26.7000	25.2000	25.8000	-2.494%	24	420	+171.318%
2025-09-17	27.3900	27.5000	26.4500	26.4600	-2.000%	35	420	+164.550%
2025-09-16	25.4500	28.0000	25.4500	27.0000	+7.784%	30	415	+159.259%
2025-09-15	25.8000	26.0400	24.5200	25.0500	+4.812%	71	403	+179.441%
2025-09-12	21.7000	23.9000	21.7000	23.9000	+11.163%	13	379	+192.887%
2025-09-11	20.5800	21.5000	20.5500	21.5000	+8.312%	31	377	+225.581%
2025-09-10	21.7900	21.7900	19.8100	19.8500	-17.292%	162	379	+252.645%
2025-09-09	25.5200	26.2000	23.5000	24.0000	-7.336%	84	248	+191.667%
2025-09-08	27.2000	27.2000	25.9000	25.9000	-3.967%	26	180	+170.270%
2025-09-05	27.1200	28.0500	26.7300	26.9700	+1.163%	61	177	+159.548%
2025-09-04	26.4500	27.3000	25.7000	26.6600	+3.614%	15	168	+162.566%
2025-09-03	24.8300	26.0500	24.6700	25.7300	+20.798%	47	160	+172.056%
2025-09-02	22.1000	22.1000	21.0000	21.3000	-8.974%	36	128	+228.638%
2025-08-29	23.5000	23.5900	23.2300	23.4000	-0.805%	11	116	+199.145%
2025-08-28	23.3600	23.6100	23.3600	23.5900	+7.227%	7	116	+196.736%
2025-08-27	21.7000	22.0000	21.5500	22.0000	+4.563%	28	117	+218.182%
2025-08-26	19.6300	21.1900	19.3000	21.0400	+2.037%	41	94	+232.700%
2025-08-25	20.3000	21.2000	20.3000	20.6200	-0.627%	37	96	+239.476%
2025-08-22	20.8000	21.0200	20.7500	20.7500	+7.235%	16	93	+237.349%
2025-08-21	20.2500	20.2500	19.3500	19.3500	-6.114%	34	90	+261.757%
2025-08-20	21.9500	21.9500	20.6000	20.6100	-7.496%	14	92	+239.641%
2025-08-19	23.0500	23.8500	22.2500	22.2800	-2.707%	34	82	+214.183%
2025-08-18	23.6000	23.6000	22.9000	22.9000	-2.387%	9	69	+205.677%
2025-08-15	24.2000	24.2000	23.0000	23.4600	-2.938%	14	65	+198.380%
2025-08-14	23.8000	24.1700	23.4000	24.1700	-1.947%	29	62	+189.615%
2025-08-13	23.8000	25.1500	23.1500	24.6500	+10.588%	30	41	+183.976%
2025-08-12	21.5000	22.8000	21.5000	22.2900	+5.142%	9	19	+214.042%
2025-08-11	20.1500	21.7600	20.1500	21.2000	0.000%	14	13	+230.189%