Dark

AAPL20260821C245
AAPL Aug 21 2026 245.00 Call (AAPL260821C00245000)
option OPRA

EOD

Aug 14, 2026

61.25+4.737%(+2.77)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	61.6800	61.6800	60.5500	61.2500	+4.737%	37	992	0.000%
2026-08-13	58.4800	58.4800	58.4800	58.4800	+3.872%	1	992	+4.737%
2026-08-12	56.3000	56.3000	56.3000	56.3000	-7.249%	1	993	+8.792%
2026-08-11	62.2000	62.4600	60.7000	60.7000	-0.164%	77	993	+0.906%
2026-08-10	62.9300	62.9300	60.8000	60.8000	-12.012%	9	1,046	+0.740%
2026-08-07	67.2000	69.1000	66.9600	69.1000	+3.988%	79	1,049	-11.360%
2026-08-06	66.0700	66.4500	66.0700	66.4500	+2.610%	3	1,057	-7.825%
2026-08-05	64.0500	64.7600	64.0500	64.7600	+0.731%	12	1,060	-5.420%
2026-08-04	64.2900	64.2900	64.2900	64.2900	+7.150%	1	1,060	-4.729%
2026-08-03	62.0600	62.0600	60.0000	60.0000	+3.591%	20	1,061	+2.083%
2026-07-31	57.3900	58.5100	56.4200	57.9200	-40.276%	266	1,071	+5.749%
2026-07-29	97.5600	97.5600	96.9800	96.9800	+2.364%	15	1,086	-36.843%
2026-07-28	95.0000	95.0000	94.7400	94.7400	+2.003%	6	1,096	-35.349%
2026-07-27	92.8800	92.8800	92.8800	92.8800	+3.986%	1	1,101	-34.055%
2026-07-24	89.3200	89.3200	89.3200	89.3200	+17.018%	1	1,101	-31.426%
2026-07-23	75.8200	76.3300	75.8200	76.3300	-9.131%	12	1,102	-19.756%
2026-07-21	84.0000	84.0000	84.0000	84.0000	-0.356%	9	1,091	-27.083%
2026-07-20	86.3000	86.3000	82.2800	84.3000	-6.417%	8	1,091	-27.343%
2026-07-17	90.0800	90.0800	90.0800	90.0800	+4.320%	2	1,091	-32.005%
2026-07-16	86.6700	86.9000	86.3500	86.3500	+7.601%	10	1,091	-29.068%
2026-07-15	74.5500	80.2500	74.5500	80.2500	+11.784%	2	1,086	-23.676%
2026-07-14	69.9000	71.7900	69.9000	71.7900	-1.953%	4	1,087	-14.682%
2026-07-13	73.0500	73.2200	73.0500	73.2200	+3.682%	2	1,089	-16.348%
2026-07-10	69.8100	70.6200	69.8100	70.6200	-2.727%	2	1,088	-13.268%
2026-07-09	72.6000	72.6000	72.6000	72.6000	+2.542%	1	1,088	-15.634%
2026-07-08	66.9500	70.8000	66.9500	70.8000	+0.955%	3	1,089	-13.489%
2026-07-07	70.1300	70.1300	70.1300	70.1300	+1.682%	1	1,088	-12.662%
2026-07-06	66.0000	68.9700	66.0000	68.9700	+5.620%	3	1,088	-11.193%
2026-07-02	62.6500	65.3000	62.6500	65.3000	+26.306%	16	1,101	-6.202%
2026-07-01	50.6400	51.7000	50.6400	51.7000	+10.000%	4	1,101	+18.472%
2026-06-30	43.0000	47.0000	43.0000	47.0000	+14.634%	312	1,101	+30.319%
2026-06-29	40.0000	41.0000	39.2400	41.0000	+2.168%	7	1,104	+49.390%
2026-06-26	40.1300	40.1300	40.1300	40.1300	+10.856%	2	1,100	+52.629%
2026-06-25	37.0000	38.1600	36.2000	36.2000	-32.676%	303	1,100	+69.199%
2026-06-23	53.7700	53.7700	53.7700	53.7700	-6.406%	2	983	+13.911%
2026-06-22	57.4500	57.4500	57.4500	57.4500	+3.907%	10	983	+6.614%
2026-06-18	55.9700	55.9700	54.2700	55.2900	+4.085%	14	976	+10.780%
2026-06-17	54.3400	54.3400	53.1000	53.1200	-6.725%	7	976	+15.305%
2026-06-16	57.2600	57.2600	56.9500	56.9500	+3.451%	47	980	+7.550%
2026-06-15	55.0500	55.0500	55.0500	55.0500	+10.765%	25	1,000	+11.262%
2026-06-12	49.9000	49.9000	49.6300	49.7000	-8.891%	21	1,000	+23.239%
2026-06-11	54.5500	54.5500	54.5500	54.5500	+5.309%	1	1,000	+12.282%
2026-06-10	51.8000	51.8000	51.8000	51.8000	+6.148%	20	1,000	+18.243%
2026-06-09	51.5500	51.5500	48.8000	48.8000	-21.982%	25	980	+25.512%
2026-06-08	71.2000	71.2000	62.5500	62.5500	-8.419%	5	959	-2.078%
2026-06-05	71.5500	71.5500	68.3000	68.3000	-6.502%	3	956	-10.322%
2026-06-02	73.0500	73.0500	73.0500	73.0500	+7.111%	1	957	-16.153%
2026-05-29	68.2000	68.2000	68.2000	68.2000	-1.030%	1	958	-10.191%
2026-05-28	69.8500	69.8500	68.9000	68.9100	+0.233%	5	957	-11.116%
2026-05-27	69.4000	69.4000	68.7500	68.7500	+1.282%	85	960	-10.909%
2026-05-26	68.9000	68.9000	67.6800	67.8800	+1.012%	18	976	-9.767%
2026-05-22	66.8000	67.9500	66.8000	67.2000	+4.754%	18	972	-8.854%
2026-05-21	62.7000	64.1500	62.7000	64.1500	+11.857%	6	974	-4.521%
2026-05-19	57.3500	57.3500	57.3500	57.3500	+2.686%	2	974	+6.800%
2026-05-18	55.1500	55.8500	55.0500	55.8500	-7.914%	234	1,127	+9.669%
2026-05-15	60.6500	60.6500	60.6500	60.6500	+6.404%	1	1,127	+0.989%
2026-05-14	57.4000	57.4000	57.0000	57.0000	-3.472%	6	1,127	+7.456%
2026-05-13	55.9800	60.1400	55.4500	59.0500	+7.677%	52	1,148	+3.726%
2026-05-12	53.7000	54.8400	53.7000	54.8400	+4.857%	10	1,148	+11.689%
2026-05-11	51.5000	52.3000	51.5000	52.3000	-2.932%	2	1,148	+17.113%
2026-05-08	53.5500	54.4000	52.2800	53.8800	+13.408%	28	1,149	+13.679%
2026-05-07	50.5000	51.9000	47.5100	47.5100	-2.021%	36	1,152	+28.920%
2026-05-06	43.6200	48.4900	43.6200	48.4900	+6.454%	8	1,163	+26.315%
2026-05-05	41.2900	45.5500	41.2900	45.5500	+18.774%	100	1,164	+34.468%
2026-05-04	39.4800	39.5300	38.3500	38.3500	-13.431%	84	1,137	+59.713%
2026-05-01	44.0000	47.7100	41.8500	44.3000	+17.041%	62	1,081	+38.262%
2026-04-30	35.0000	37.9000	35.0000	37.8500	+11.258%	149	1,081	+61.823%
2026-04-29	33.4000	35.0000	33.4000	34.0200	-1.105%	61	982	+80.041%
2026-04-28	34.2000	35.6000	34.2000	34.4000	+7.165%	42	973	+78.052%
2026-04-27	32.1000	32.1000	32.1000	32.1000	-9.577%	1	952	+90.810%
2026-04-24	35.3500	35.5000	35.3500	35.5000	-6.946%	26	951	+72.535%
2026-04-23	38.0000	38.1500	36.7500	38.1500	+2.913%	44	926	+60.550%
2026-04-22	37.0700	37.0700	37.0700	37.0700	+10.426%	10	913	+65.228%
2026-04-21	34.6600	34.6600	33.5700	33.5700	-10.860%	52	940	+82.455%
2026-04-20	37.1200	37.6600	37.1200	37.6600	+6.928%	24	940	+62.639%
2026-04-17	34.0000	36.6000	34.0000	35.2200	+17.990%	146	950	+73.907%
2026-04-16	30.8500	30.8500	29.2500	29.8500	-5.747%	351	839	+105.193%
2026-04-15	27.4500	31.9900	27.4500	31.6700	+17.079%	17	655	+93.401%
2026-04-14	26.3900	27.5900	25.9500	27.0500	+1.615%	14	652	+126.433%
2026-04-13	26.6200	26.6200	26.6200	26.6200	-7.150%	1	656	+130.090%
2026-04-10	28.7500	28.7500	28.6700	28.6700	+5.482%	4	655	+113.638%
2026-04-08	26.5600	28.5500	26.5600	27.1800	+9.376%	36	652	+125.350%
2026-04-07	27.2000	27.2000	20.8000	24.8500	-16.583%	113	636	+146.479%
2026-04-06	29.9000	30.6500	29.7900	29.7900	+10.991%	21	622	+105.606%
2026-04-02	26.8400	26.8400	26.8400	26.8400	+1.474%	10	611	+128.204%
2026-04-01	25.5000	26.4500	25.5000	26.4500	+3.929%	21	611	+131.569%
2026-03-31	22.5500	25.6500	22.1000	25.4500	+17.988%	121	611	+140.668%
2026-03-30	22.5500	23.0200	21.5700	21.5700	-8.213%	110	592	+183.959%
2026-03-27	25.9000	27.6900	23.5000	23.5000	-12.313%	15	574	+160.638%
2026-03-26	27.1000	27.2000	26.8000	26.8000	+2.682%	32	575	+128.545%
2026-03-25	25.7500	26.1000	25.7500	26.1000	0.000%	8	573	+134.674%
2026-03-24	26.1000	26.1000	26.1000	26.1000	+4.400%	2	573	+134.674%
2026-03-23	26.0000	26.0000	24.9500	25.0000	+7.527%	16	573	+145.000%
2026-03-20	22.7700	23.4700	22.5100	23.2500	-0.215%	16	584	+163.441%
2026-03-19	23.7000	25.0600	23.3000	23.3000	-4.312%	41	579	+162.876%
2026-03-18	24.7300	24.7300	24.3500	24.3500	-8.972%	8	569	+151.540%
2026-03-17	26.7100	26.7500	26.5000	26.7500	+2.490%	4	565	+128.972%
2026-03-16	26.1000	26.1000	26.1000	26.1000	+1.124%	21	563	+134.674%
2026-03-13	28.4500	28.4500	25.8100	25.8100	-9.597%	36	542	+137.311%
2026-03-12	28.7000	28.9500	28.5500	28.5500	-11.308%	38	557	+114.536%
2026-03-05	32.1900	32.1900	32.1900	32.1900	-9.375%	2	526	+90.276%
2026-03-04	35.5200	35.5200	35.5200	35.5200	+4.624%	1	524	+72.438%
2026-03-03	33.6700	33.9500	33.6700	33.9500	-1.964%	2	524	+80.412%
2026-03-02	34.6300	34.6300	34.6300	34.6300	-18.325%	1	525	+76.870%
2026-02-25	42.4000	42.4000	42.3500	42.4000	+2.788%	12	528	+44.458%
2026-02-24	38.8700	42.7000	38.8700	41.2500	+11.486%	9	528	+48.485%
2026-02-23	37.0000	37.0000	37.0000	37.0000	+5.866%	1	526	+65.541%
2026-02-20	34.9500	34.9500	34.9500	34.9500	+3.678%	1	525	+75.250%
2026-02-19	34.9000	34.9000	33.7100	33.7100	-5.917%	2	525	+81.697%
2026-02-18	34.4200	35.8300	34.4200	35.8300	+9.773%	6	527	+70.946%
2026-02-17	31.5500	32.7500	31.5000	32.6400	+4.048%	29	527	+87.653%
2026-02-13	32.0800	32.0800	31.3700	31.3700	-5.993%	10	517	+95.250%
2026-02-12	41.1000	41.1000	33.3700	33.3700	-25.960%	42	517	+83.548%
2026-02-11	45.0700	45.0700	45.0700	45.0700	+9.927%	3	516	+35.900%
2026-02-09	43.3000	43.3000	41.0000	41.0000	-10.675%	5	513	+49.390%
2026-02-06	45.9000	45.9000	45.9000	45.9000	-0.217%	1	518	+33.442%
2026-02-05	44.4000	46.0000	44.4000	46.0000	+1.883%	4	519	+33.152%
2026-02-04	43.6400	45.1500	43.6400	45.1500	+12.035%	33	519	+35.659%
2026-02-03	38.3000	40.3500	38.3000	40.3000	+15.971%	21	488	+51.985%
2026-02-02	34.0500	34.7500	34.0500	34.7500	+7.585%	2	491	+76.259%
2026-01-30	28.5300	32.3000	28.2500	32.3000	+1.477%	37	491	+89.628%
2026-01-29	31.3000	31.8300	29.5000	31.8300	+6.455%	21	501	+92.429%
2026-01-28	29.5700	30.2300	29.5700	29.9000	-5.290%	24	502	+104.849%
2026-01-27	33.0000	33.2900	31.5700	31.5700	+5.128%	7	496	+94.013%
2026-01-26	26.7000	30.0300	26.7000	30.0300	+21.186%	213	499	+103.963%
2026-01-23	22.7500	24.7800	22.7500	24.7800	-2.287%	55	376	+147.175%
2026-01-22	25.3000	25.3600	24.9500	25.3600	+0.635%	49	334	+141.522%
2026-01-21	24.3500	25.2000	24.3100	25.2000	+8.668%	18	328	+143.056%
2026-01-20	28.5000	28.5000	23.0700	23.1900	-22.390%	31	328	+164.122%
2026-01-16	30.1000	30.1000	29.8500	29.8800	-7.205%	34	311	+104.987%
2026-01-15	32.2000	32.2000	32.2000	32.2000	+2.190%	1	311	+90.217%
2026-01-14	31.5100	31.5100	31.5100	31.5100	-2.897%	13	310	+94.383%
2026-01-13	31.6500	32.4500	31.6500	32.4500	-3.766%	2	297	+88.752%
2026-01-12	32.5000	33.7300	32.5000	33.7200	+6.709%	21	296	+81.643%
2026-01-09	32.9500	32.9500	30.8600	31.6000	+0.701%	14	276	+93.829%
2026-01-08	31.1700	31.3800	30.4000	31.3800	-7.977%	22	271	+95.188%
2026-01-07	34.5500	34.5500	34.1000	34.1000	-11.429%	3	254	+79.619%
2026-01-05	40.3000	40.3000	38.5000	38.5000	-10.465%	241	17	+59.091%
2025-12-31	42.7000	43.0000	42.4500	43.0000	-0.116%	24	17	+42.442%
2025-12-19	43.6500	43.7500	43.0500	43.0500	-4.757%	18	17	+42.276%
2025-12-17	44.2700	45.2000	44.2700	45.2000	+2.494%	7	12	+35.509%
2025-12-16	44.1000	44.1000	44.1000	44.1000	-4.463%	1	5	+38.889%
2025-12-15	46.1600	46.1600	46.1600	46.1600	0.000%	4	4	+32.691%