Dark

AAPL20260821C250
AAPL Aug 21 2026 250.00 Call (AAPL260821C00250000)
option OPRA

EOD

Jul 2, 2026

60.20+23.996%(+11.65)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	55.3100	60.2000	55.3100	60.2000	+23.996%	43	2,602	0.000%
2026-07-01	47.3000	48.8300	46.8100	48.5500	+12.645%	30	2,602	+23.996%
2026-06-30	35.8500	43.1000	35.8500	43.1000	+17.343%	46	2,599	+39.675%
2026-06-29	40.0000	40.0000	34.7700	36.7300	-3.342%	19	2,614	+63.899%
2026-06-26	31.9000	38.0000	31.2000	38.0000	+22.581%	46	2,604	+58.421%
2026-06-25	40.0300	40.0300	30.1600	31.0000	-35.751%	143	2,625	+94.194%
2026-06-24	48.8400	48.8400	48.2500	48.2500	-9.813%	5	2,607	+24.767%
2026-06-22	52.5000	54.7300	52.5000	53.5000	+6.468%	33	2,602	+12.523%
2026-06-18	49.5000	50.6000	49.3500	50.2500	+3.438%	29	2,597	+19.801%
2026-06-17	52.1700	52.1700	48.5800	48.5800	-7.467%	38	2,597	+23.919%
2026-06-16	53.2000	53.2000	52.5000	52.5000	+5.719%	2	2,588	+14.667%
2026-06-15	47.4900	50.5900	47.4900	49.6600	+10.823%	13	2,588	+21.224%
2026-06-12	46.5000	46.5000	44.4000	44.8100	-10.380%	19	2,589	+34.345%
2026-06-11	44.8200	50.0000	44.8200	50.0000	+6.633%	38	2,590	+20.400%
2026-06-10	44.1000	48.0000	43.4900	46.8900	+2.919%	25	2,576	+28.386%
2026-06-09	51.0000	51.0000	43.1000	45.5600	-22.570%	76	2,572	+32.133%
2026-06-08	68.2500	68.2500	57.9000	58.8400	-4.974%	29	2,553	+2.311%
2026-06-05	62.8800	62.8800	61.8000	61.9200	-1.370%	7	2,566	-2.778%
2026-06-03	69.3000	69.3000	62.7800	62.7800	-7.880%	5	2,565	-4.110%
2026-06-02	62.0100	68.1500	62.0100	68.1500	+11.012%	12	2,565	-11.665%
2026-06-01	63.1000	63.5500	59.2200	61.3900	-3.732%	242	2,567	-1.938%
2026-05-29	64.8000	65.3000	63.5000	63.7700	-0.901%	9	2,571	-5.598%
2026-05-28	64.2400	64.3500	64.2200	64.3500	+1.036%	3	2,579	-6.449%
2026-05-27	65.1100	66.1600	63.6900	63.6900	-0.031%	13	2,579	-5.480%
2026-05-26	63.6600	63.7100	63.6600	63.7100	+2.018%	2	2,588	-5.509%
2026-05-22	62.2100	63.4500	62.1000	62.4500	+5.046%	9	2,594	-3.603%
2026-05-21	57.2500	59.4500	55.8200	59.4500	+5.426%	7	2,598	+1.262%
2026-05-20	54.0000	56.3900	54.0000	56.3900	+6.416%	25	2,598	+6.757%
2026-05-19	53.9700	53.9700	52.4500	52.9900	+2.317%	25	2,611	+13.606%
2026-05-18	50.8800	51.7900	50.8800	51.7900	-5.665%	9	2,611	+16.239%
2026-05-15	52.6500	57.5500	52.6500	54.9000	+2.694%	176	2,611	+9.654%
2026-05-14	53.0000	54.1300	52.6700	53.4600	-1.456%	200	2,668	+12.608%
2026-05-13	52.7000	55.6400	50.9000	54.2500	+7.789%	154	2,637	+10.968%
2026-05-12	49.3300	50.3400	49.3300	50.3300	+5.073%	82	2,637	+19.611%
2026-05-11	46.3700	49.2500	46.3700	47.9000	-2.424%	48	2,637	+25.678%
2026-05-08	48.0000	50.1000	47.7100	49.0900	+13.503%	74	2,607	+22.632%
2026-05-07	45.4800	48.0000	42.8000	43.2500	-2.149%	2,105	2,598	+39.191%
2026-05-06	40.4000	44.2000	40.4000	44.2000	+7.022%	12	4,181	+36.199%
2026-05-05	36.0500	41.3300	36.0500	41.3000	+18.508%	45	4,182	+45.763%
2026-05-04	38.0000	38.0000	33.8500	34.8500	-12.393%	263	4,182	+72.740%
2026-05-01	38.4400	42.7100	37.1000	39.7800	+26.890%	261	3,957	+51.332%
2026-04-30	29.6300	34.8000	29.6300	31.3500	+2.956%	195	3,957	+92.026%
2026-04-29	29.5000	30.8800	29.4000	30.4500	-1.901%	55	3,931	+97.701%
2026-04-28	32.2000	32.2000	30.2600	31.0400	+7.778%	114	3,908	+93.943%
2026-04-27	28.0000	29.5500	27.9000	28.8000	-7.395%	107	3,903	+109.028%
2026-04-24	32.3000	32.3000	30.9000	31.1000	-9.986%	53	3,852	+93.569%
2026-04-23	35.0000	35.0000	33.7000	34.5500	+4.381%	44	3,832	+74.240%
2026-04-22	28.9500	33.6000	28.9500	33.1000	+14.533%	89	3,862	+81.873%
2026-04-21	31.8900	32.0000	28.3800	28.9000	-13.395%	692	4,029	+108.304%
2026-04-20	33.9000	34.0000	33.2700	33.3700	+6.240%	30	4,029	+80.402%
2026-04-17	29.6000	33.0000	29.6000	31.4100	+15.055%	176	4,019	+91.659%
2026-04-16	26.6200	27.3000	25.7500	27.3000	-5.699%	181	3,987	+120.513%
2026-04-15	23.9500	29.0000	23.3000	28.9500	+22.462%	59	3,979	+107.945%
2026-04-14	24.3000	24.6000	22.9500	23.6400	-2.314%	71	3,979	+154.653%
2026-04-13	24.3000	24.3000	23.0800	24.2000	-1.826%	41	3,967	+148.760%
2026-04-10	26.3600	26.5000	24.6500	24.6500	-4.826%	11	3,985	+144.219%
2026-04-09	23.6000	26.1400	23.6000	25.9000	+5.930%	30	3,985	+132.432%
2026-04-08	24.4000	25.1500	23.2300	24.4500	+10.633%	52	3,986	+146.217%
2026-04-07	22.0000	22.1000	18.1000	22.1000	-12.752%	310	3,988	+172.398%
2026-04-06	24.4100	26.8800	24.4100	25.3300	+7.240%	42	3,896	+137.663%
2026-04-02	21.0000	23.7700	20.9700	23.6200	-0.756%	324	3,974	+154.869%
2026-04-01	23.4000	23.9000	22.4500	23.8000	+5.031%	128	3,974	+152.941%
2026-03-31	19.4700	22.8000	19.2700	22.6600	+19.578%	110	3,956	+165.666%
2026-03-30	19.7000	19.9200	18.9500	18.9500	-9.547%	105	3,956	+217.678%
2026-03-27	23.7000	24.5000	20.7400	20.9500	-8.595%	40	3,938	+187.351%
2026-03-26	22.3500	25.5000	22.3500	22.9200	+1.641%	88	3,936	+162.653%
2026-03-25	22.8300	23.3600	22.3500	22.5500	+2.407%	84	3,928	+166.962%
2026-03-24	20.8800	23.6100	20.8800	22.0200	+1.756%	33	3,889	+173.388%
2026-03-23	23.3000	23.3000	21.2000	21.6400	+6.078%	76	3,891	+178.189%
2026-03-20	20.2000	20.5700	19.7500	20.4000	-0.488%	99	3,887	+195.098%
2026-03-19	21.0000	22.6000	20.1000	20.5000	-2.982%	21	3,826	+193.659%
2026-03-18	22.0500	23.2300	21.1300	21.1300	-10.466%	99	3,820	+184.903%
2026-03-17	23.1100	23.6900	23.1100	23.6000	+3.509%	16	3,797	+155.085%
2026-03-16	22.2500	23.5000	22.2500	22.8000	+0.930%	46	3,795	+164.035%
2026-03-13	25.6500	25.6500	22.4800	22.5900	-12.814%	351	3,786	+166.490%
2026-03-12	26.0500	26.0500	25.3200	25.9100	-8.735%	565	3,759	+132.343%
2026-03-11	29.2600	29.2600	28.3500	28.3900	-4.346%	9	3,226	+112.046%
2026-03-10	27.6500	29.6800	26.9000	29.6800	+3.704%	39	3,226	+102.830%
2026-03-09	25.5500	28.6200	25.5500	28.6200	+6.592%	21	3,214	+110.342%
2026-03-06	27.1000	27.1500	26.8500	26.8500	-6.086%	7	3,223	+124.209%
2026-03-05	28.7100	28.7100	28.5900	28.5900	-5.644%	9	3,220	+110.563%
2026-03-04	31.0000	31.4000	30.3000	30.3000	-2.729%	8	3,219	+98.680%
2026-03-03	31.3500	31.3500	31.1500	31.1500	-5.891%	6	3,216	+93.258%
2026-03-02	30.5000	33.1000	30.5000	33.1000	-0.301%	13	3,212	+81.873%
2026-02-27	35.7100	35.7100	33.0000	33.2000	-10.100%	17	3,211	+81.325%
2026-02-26	36.8500	36.9300	36.8500	36.9300	-4.820%	10	3,218	+63.011%
2026-02-25	38.4900	39.0200	38.1900	38.8000	+3.054%	42	3,203	+55.155%
2026-02-24	39.1000	39.1000	37.5500	37.6500	+7.571%	24	3,203	+59.894%
2026-02-23	33.0000	35.0000	33.0000	35.0000	+10.132%	11	3,195	+72.000%
2026-02-20	31.3500	31.7800	30.4500	31.7800	+7.003%	50	3,195	+89.427%
2026-02-19	31.2400	31.8000	29.7000	29.7000	-6.161%	16	3,174	+102.694%
2026-02-18	32.3800	32.5000	31.4500	31.6500	-2.315%	8	3,173	+90.205%
2026-02-17	28.7500	32.4000	28.3000	32.4000	+21.121%	157	3,173	+85.802%
2026-02-13	29.0000	29.7500	26.7500	26.7500	-12.064%	34	3,200	+125.047%
2026-02-12	37.5000	38.1500	30.4200	30.4200	-24.889%	58	3,200	+97.896%
2026-02-11	40.7500	43.5000	40.5000	40.5000	+5.195%	19	3,168	+48.642%
2026-02-10	39.3000	39.3000	38.5000	38.5000	+0.785%	3	3,174	+56.364%
2026-02-09	42.3400	42.3400	37.3000	38.2000	-9.906%	38	3,174	+57.592%
2026-02-06	43.9300	43.9300	41.5900	42.4000	+1.801%	36	3,158	+41.981%
2026-02-05	43.4000	43.4000	39.3300	41.6500	-1.537%	16	3,169	+44.538%
2026-02-04	41.0000	42.3000	39.6500	42.3000	+18.289%	49	3,178	+42.317%
2026-02-03	35.3000	36.1500	35.3000	35.7600	+5.300%	2,150	3,188	+68.345%
2026-02-02	30.7500	33.9600	30.6000	33.9600	+14.151%	59	1,669	+77.267%
2026-01-30	26.5000	29.7500	24.4000	29.7500	+3.839%	79	1,673	+102.353%
2026-01-29	27.4500	28.7000	26.9500	28.6500	+8.482%	18	1,668	+110.122%
2026-01-28	26.7500	26.7500	26.2000	26.4100	-8.616%	24	1,657	+127.944%
2026-01-27	29.5000	30.1500	28.8000	28.9000	+11.154%	77	1,659	+108.304%
2026-01-26	24.0000	27.0000	24.0000	26.0000	+18.182%	200	1,649	+131.538%
2026-01-23	20.0000	22.3100	20.0000	22.0000	+0.457%	67	1,693	+173.636%
2026-01-22	22.5000	23.1000	21.9000	21.9000	-1.794%	124	1,679	+174.886%
2026-01-21	21.7800	23.0000	20.8600	22.3000	+9.046%	39	1,717	+169.955%
2026-01-20	25.5000	25.9000	20.4500	20.4500	-23.551%	282	1,703	+194.377%
2026-01-16	28.5000	28.5000	26.2500	26.7500	-4.122%	29	1,623	+125.047%
2026-01-15	28.5500	28.7500	27.9000	27.9000	-6.689%	6	1,623	+115.771%
2026-01-14	29.1000	29.9000	29.1000	29.9000	+2.608%	14	1,626	+101.338%
2026-01-13	29.8000	30.1700	29.0500	29.1400	-3.542%	16	1,635	+106.589%
2026-01-12	28.0500	30.2100	28.0500	30.2100	+2.930%	32	1,624	+99.272%
2026-01-09	28.1500	29.3500	28.1500	29.3500	+2.982%	5	1,600	+105.111%
2026-01-08	27.9000	28.5000	27.7100	28.5000	-5.000%	60	1,597	+111.228%
2026-01-07	31.2200	31.4400	30.0000	30.0000	-5.571%	33	1,573	+100.667%
2026-01-06	32.6200	32.6200	31.7700	31.7700	-8.654%	10	1,573	+89.487%
2026-01-05	35.8900	36.5700	34.7800	34.7800	-6.380%	13	1,578	+73.088%
2026-01-02	37.1500	37.1500	37.1500	37.1500	-5.109%	1	1,580	+62.046%
2025-12-31	38.8600	39.1500	38.8600	39.1500	-0.635%	6	1,585	+53.768%
2025-12-30	39.5000	39.5000	39.4000	39.4000	-0.404%	12	1,585	+52.792%
2025-12-29	39.5800	39.5800	39.5500	39.5600	-1.494%	21	1,590	+52.174%
2025-12-26	40.7000	40.7000	40.1600	40.1600	-1.520%	32	1,580	+49.900%
2025-12-24	40.7200	40.7800	40.6500	40.7800	+5.620%	5	1,576	+47.621%
2025-12-23	38.6100	38.6100	38.6100	38.6100	-3.112%	1	1,576	+55.918%
2025-12-22	39.8500	39.8500	39.8500	39.8500	+0.886%	2	1,573	+51.066%
2025-12-19	39.5000	39.5000	39.5000	39.5000	-2.565%	3	1,573	+52.405%
2025-12-18	38.0000	40.5400	37.9000	40.5400	-5.391%	11	1,573	+48.495%
2025-12-17	42.8500	42.8500	42.8500	42.8500	+3.253%	8	1,571	+40.490%
2025-12-16	41.5000	41.5000	41.5000	41.5000	-8.691%	1	1,579	+45.060%
2025-12-12	45.4500	45.4500	45.4500	45.4500	+0.110%	1	1,578	+32.453%
2025-12-11	43.9500	45.4000	43.9500	45.4000	-1.944%	21	1,578	+32.599%
2025-12-10	45.3900	46.3000	45.3900	46.3000	+0.871%	6	1,579	+30.022%
2025-12-09	45.8500	45.9000	45.8500	45.9000	+2.685%	65	1,579	+31.155%
2025-12-08	45.9500	45.9500	44.6000	44.7000	-3.037%	17	1,579	+34.676%
2025-12-05	47.5500	47.5500	46.1000	46.1000	-5.144%	2	1,589	+30.586%
2025-12-04	50.5100	50.5100	48.2400	48.6000	-8.732%	32	1,587	+23.868%
2025-12-03	54.4100	54.4100	53.2500	53.2500	+1.739%	31	1,583	+13.052%
2025-12-02	50.3000	52.4800	50.3000	52.3400	+4.785%	19	1,577	+15.017%
2025-12-01	48.7000	49.9500	48.7000	49.9500	+7.074%	3	1,580	+20.521%
2025-11-28	45.4000	46.6500	45.4000	46.6500	-0.193%	2	1,581	+29.046%
2025-11-26	46.5400	47.4400	46.5400	46.7400	-1.703%	15	1,570	+28.798%
2025-11-25	47.9000	48.4800	47.5000	47.5500	+2.700%	64	1,570	+26.604%
2025-11-24	44.5000	46.3000	43.6700	46.3000	+7.549%	14	1,578	+30.022%
2025-11-21	42.2500	43.3500	41.9500	43.0500	+6.375%	24	1,579	+39.837%
2025-11-20	44.1000	44.8000	40.4700	40.4700	-1.772%	13	1,573	+48.752%
2025-11-19	42.9000	42.9000	41.2000	41.2000	+1.353%	17	1,573	+46.117%
2025-11-18	39.5500	40.6500	39.5500	40.6500	+3.435%	82	1,587	+48.093%
2025-11-17	41.8500	41.8500	39.3000	39.3000	-10.274%	462	1,538	+53.181%
2025-11-14	43.4000	45.1300	43.4000	43.8000	-1.684%	68	1,172	+37.443%
2025-11-13	46.3000	46.3000	43.8900	44.5500	-1.503%	46	1,157	+35.129%
2025-11-12	43.5000	45.5000	43.5000	45.2300	-1.180%	12	1,159	+33.098%
2025-11-11	41.9900	45.7700	41.9900	45.7700	+11.092%	19	1,157	+31.527%
2025-11-10	42.5000	43.9000	40.0000	41.2000	-0.603%	6	1,148	+46.117%
2025-11-07	43.2500	43.3500	41.4500	41.4500	-3.267%	4	1,146	+45.235%
2025-11-06	40.3500	43.5500	40.3500	42.8500	+4.131%	59	1,144	+40.490%
2025-11-05	40.3500	41.1500	40.3500	41.1500	-1.696%	9	1,153	+46.294%
2025-11-04	41.1900	42.3000	40.7000	41.8600	+2.347%	26	1,148	+43.813%
2025-11-03	40.0000	40.9000	39.5000	40.9000	-5.543%	15	1,148	+47.188%
2025-10-31	44.4500	44.4500	41.4900	43.3000	0.000%	42	1,148	+39.030%
2025-10-30	43.1300	43.7500	41.5000	43.3000	+4.087%	34	1,146	+39.030%
2025-10-29	41.7600	42.5400	39.9700	41.6000	+0.653%	46	1,153	+44.712%
2025-10-28	41.3400	41.7900	40.3600	41.3300	+0.928%	20	1,146	+45.657%
2025-10-27	37.9500	40.9500	37.9500	40.9500	+10.169%	63	1,135	+47.009%
2025-10-24	34.4900	37.3300	34.4900	37.1700	+6.810%	15	1,135	+61.959%
2025-10-23	34.3300	35.1000	34.3300	34.8000	+2.323%	50	1,136	+72.989%
2025-10-22	35.3500	36.0000	33.0500	34.0100	-8.205%	37	1,095	+77.007%
2025-10-21	37.1900	38.0500	36.9500	37.0500	+1.368%	71	1,113	+62.483%
2025-10-20	33.2000	37.9800	33.2000	36.5500	+22.118%	95	1,068	+64.706%
2025-10-17	28.0000	29.9300	27.9800	29.9300	+8.442%	11	1,063	+101.136%
2025-10-16	27.2500	27.6000	27.0000	27.6000	-2.301%	25	1,065	+118.116%
2025-10-15	28.5000	29.0100	27.9100	28.2500	+1.802%	16	1,066	+113.097%
2025-10-14	26.5300	27.7500	26.5300	27.7500	+3.122%	18	1,069	+116.937%
2025-10-13	26.2400	27.9500	26.2400	26.9100	+0.037%	14	1,064	+123.709%
2025-10-10	31.7000	31.7000	26.5500	26.9000	-12.889%	66	1,064	+123.792%
2025-10-09	31.2700	31.3700	30.4500	30.8800	-7.683%	25	1,078	+94.948%
2025-10-08	33.0500	33.5600	32.9600	33.4500	+4.991%	99	1,089	+79.970%
2025-10-07	32.8300	32.8500	31.8500	31.8600	-1.969%	21	1,081	+88.952%
2025-10-06	33.9000	33.9000	31.6800	32.5000	-4.243%	288	1,077	+85.231%
2025-10-03	34.2500	34.2500	33.2000	33.9400	+1.162%	64	908	+77.372%
2025-10-02	32.4800	33.6600	32.4800	33.5500	+4.387%	114	891	+79.434%
2025-10-01	33.0000	33.0000	32.1400	32.1400	+3.046%	81	864	+87.306%
2025-09-30	31.1800	32.1300	30.7500	31.1900	-1.172%	26	786	+93.011%
2025-09-29	31.5000	31.5600	30.7700	31.5600	-4.997%	34	782	+90.748%
2025-09-26	32.6100	33.4000	31.8400	33.2200	-1.102%	86	770	+81.216%
2025-09-25	30.5500	33.5900	30.4000	33.5900	+12.454%	91	753	+79.220%
2025-09-24	30.8500	30.8500	29.6800	29.8700	-6.364%	48	696	+101.540%
2025-09-23	32.8700	33.1200	31.9000	31.9000	-2.087%	99	696	+88.715%
2025-09-22	28.7700	32.7400	28.5000	32.5800	+28.775%	240	692	+84.776%
2025-09-19	23.1000	26.0000	22.5000	25.3000	+20.476%	250	675	+137.945%
2025-09-18	21.1000	21.1000	20.4900	21.0000	-2.326%	33	599	+186.667%
2025-09-17	22.2000	22.2000	21.5000	21.5000	-2.715%	180	594	+180.000%
2025-09-16	21.2500	22.7300	21.2500	22.1000	+10.500%	55	758	+172.398%
2025-09-15	20.8500	20.8500	19.7000	20.0000	+4.167%	230	775	+201.000%
2025-09-12	17.5200	19.2200	17.4500	19.2000	+11.628%	126	582	+213.542%
2025-09-11	15.7000	17.2000	15.7000	17.2000	+10.968%	98	498	+250.000%
2025-09-10	17.1800	17.1800	15.4500	15.5000	-17.772%	86	466	+288.387%
2025-09-09	20.6500	21.2100	18.8500	18.8500	-7.462%	21	411	+219.363%
2025-09-08	21.6900	21.7800	20.3000	20.3700	-8.243%	112	406	+195.533%
2025-09-05	21.9200	22.3200	21.6500	22.2000	+0.817%	27	302	+171.171%
2025-09-04	21.3000	22.0500	20.5500	22.0200	+4.113%	108	293	+173.388%
2025-09-03	21.1000	21.1500	20.0500	21.1500	+25.519%	59	234	+184.634%
2025-09-02	16.4600	17.1000	16.4600	16.8500	-9.651%	17	226	+257.270%
2025-08-29	18.8200	18.8200	18.1000	18.6500	-0.533%	38	188	+222.788%
2025-08-28	17.4000	19.0500	17.4000	18.7500	+7.450%	55	188	+221.067%
2025-08-27	17.2000	17.5500	17.2000	17.4500	+6.079%	5	150	+244.986%
2025-08-26	15.0700	16.5700	15.0700	16.4500	+1.044%	114	145	+265.957%
2025-08-25	16.3000	16.3100	16.2800	16.2800	-1.631%	12	82	+269.779%
2025-08-22	16.1500	16.5500	16.1500	16.5500	+8.099%	3	72	+263.746%
2025-08-21	16.0500	16.0500	15.3100	15.3100	-4.966%	3	72	+293.207%
2025-08-20	16.5000	16.5000	15.8500	16.1100	-8.725%	5	70	+273.681%
2025-08-19	18.6000	18.6000	17.6500	17.6500	-5.209%	22	68	+241.076%
2025-08-18	18.9100	18.9500	18.0500	18.6200	+0.649%	15	58	+223.308%
2025-08-15	19.0000	19.2000	18.4000	18.5000	-5.225%	16	45	+225.405%
2025-08-14	20.1300	20.2000	18.6000	19.5200	-2.400%	17	38	+208.402%
2025-08-13	18.9500	20.1200	18.9500	20.0000	+10.314%	15	26	+201.000%
2025-08-12	17.2500	18.6500	17.2500	18.1300	+4.496%	20	15	+232.046%
2025-08-11	17.0000	17.9500	17.0000	17.3500	0.000%	5	5	+246.974%