Dark

AAPL20260821C260
AAPL Aug 21 2026 260.00 Call (AAPL260821C00260000)
option OPRA

EOD

Jul 2, 2026

50.08+30.587%(+11.73)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	47.5700	51.0000	47.5500	50.0800	+30.587%	66	5,004	0.000%
2026-07-01	36.2800	38.7100	36.2800	38.3500	+19.470%	20	5,004	+30.587%
2026-06-30	30.4000	33.5500	30.4000	32.1000	+15.468%	70	5,008	+56.012%
2026-06-29	29.9700	29.9700	26.9000	27.8000	-7.333%	98	5,070	+80.144%
2026-06-26	23.4500	30.0000	23.0000	30.0000	+33.452%	149	5,015	+66.933%
2026-06-25	30.8500	30.8500	22.4800	22.4800	-44.969%	259	4,929	+122.776%
2026-06-24	38.9500	40.8500	37.6000	40.8500	+3.444%	11	4,932	+22.595%
2026-06-23	41.4200	41.4200	39.4900	39.4900	-9.009%	2	4,932	+26.817%
2026-06-22	45.6500	45.6500	43.1000	43.4000	+2.286%	13	4,932	+15.392%
2026-06-18	41.0800	42.4300	41.0000	42.4300	+8.990%	11	4,936	+18.030%
2026-06-17	44.0700	44.0700	38.9300	38.9300	-11.783%	8	4,936	+28.641%
2026-06-16	41.6600	44.1300	41.6600	44.1300	+11.103%	8	4,938	+13.483%
2026-06-15	40.7500	41.5200	39.7200	39.7200	+10.333%	17	4,939	+26.083%
2026-06-12	37.8500	38.0000	36.0000	36.0000	-12.515%	22	4,936	+39.111%
2026-06-11	37.4600	41.1500	37.4600	41.1500	+8.289%	10	4,929	+21.701%
2026-06-10	34.1800	40.2000	34.1800	38.0000	+2.151%	105	4,928	+31.789%
2026-06-09	42.0000	42.0000	34.5500	37.2000	-23.299%	51	4,978	+34.624%
2026-06-08	56.7500	57.9000	48.5000	48.5000	-7.707%	81	4,965	+3.258%
2026-06-05	58.1500	58.1500	52.5500	52.5500	-4.852%	19	4,937	-4.700%
2026-06-04	54.1500	55.3700	54.1500	55.2300	+0.528%	7	4,937	-9.325%
2026-06-03	56.0400	56.0400	53.4000	54.9400	-6.294%	51	4,942	-8.846%
2026-06-02	51.3300	58.6800	51.3300	58.6300	+15.300%	46	4,941	-14.583%
2026-06-01	53.3700	53.4300	49.6000	50.8500	-8.080%	15	4,932	-1.514%
2026-05-29	58.0000	58.0000	53.7200	55.3200	-1.390%	19	4,938	-9.472%
2026-05-28	54.4800	56.1000	54.0500	56.1000	+2.279%	45	4,953	-10.731%
2026-05-27	53.4300	56.8500	53.4300	54.8500	+2.332%	39	4,987	-8.696%
2026-05-26	53.6000	53.6000	53.6000	53.6000	-0.261%	1	4,995	-6.567%
2026-05-22	51.1000	55.3400	51.1000	53.7400	+8.456%	32	5,007	-6.811%
2026-05-21	47.5000	50.0000	47.0900	49.5500	+3.987%	21	5,014	+1.070%
2026-05-20	44.3000	47.6500	44.3000	47.6500	+7.441%	22	5,014	+5.100%
2026-05-19	43.0900	45.1000	43.0900	44.3500	+2.900%	6	5,019	+12.920%
2026-05-18	42.4600	43.1000	42.4600	43.1000	-7.630%	24	5,019	+16.195%
2026-05-15	44.0700	48.7000	44.0700	46.6600	+3.920%	71	5,019	+7.330%
2026-05-14	44.0700	45.5400	43.7000	44.9000	-2.285%	38	5,011	+11.537%
2026-05-13	43.4500	46.7300	43.3000	45.9500	+10.139%	41	4,998	+8.988%
2026-05-12	40.4000	41.7200	40.4000	41.7200	+5.915%	12	4,998	+20.038%
2026-05-11	39.3000	40.7700	38.5000	39.3900	-3.927%	66	4,998	+27.139%
2026-05-08	40.0000	41.3000	39.2000	41.0000	+17.076%	122	4,999	+22.146%
2026-05-07	36.8700	39.0000	34.3500	35.0200	-2.261%	1,320	5,002	+43.004%
2026-05-06	30.8500	36.0000	30.8500	35.8300	+9.005%	36	4,104	+39.771%
2026-05-05	29.5000	33.2500	29.5000	32.8700	+18.965%	679	4,108	+52.358%
2026-05-04	28.1500	28.2000	26.5000	27.6300	-8.206%	206	4,264	+81.252%
2026-05-01	30.3900	35.0000	30.1000	30.1000	+22.857%	404	4,239	+66.379%
2026-04-30	23.4500	27.0000	23.4500	24.5000	+3.376%	119	4,239	+104.408%
2026-04-29	22.3200	24.0000	22.3200	23.7000	-1.455%	36	4,223	+111.308%
2026-04-28	23.8500	24.7500	23.2500	24.0500	+8.090%	228	4,214	+108.233%
2026-04-27	21.7000	22.4800	21.4000	22.2500	-10.101%	143	4,213	+125.079%
2026-04-24	25.0700	25.5000	24.1000	24.7500	-6.604%	87	4,128	+102.343%
2026-04-23	28.0000	28.0000	25.8000	26.5000	+1.923%	34	4,081	+88.981%
2026-04-22	22.7000	26.8300	22.7000	26.0000	+15.916%	59	4,079	+92.615%
2026-04-21	25.7700	25.7700	22.0000	22.4300	-16.212%	49	4,081	+123.272%
2026-04-20	25.9200	27.6500	25.9200	26.7700	+8.162%	34	4,061	+87.075%
2026-04-17	23.0000	26.3800	23.0000	24.7500	+18.026%	244	4,069	+102.343%
2026-04-16	22.5500	22.5500	19.5500	20.9700	-8.826%	310	4,108	+138.817%
2026-04-15	18.1000	23.0000	17.5000	23.0000	+29.213%	322	3,997	+117.739%
2026-04-14	18.5000	19.2000	17.0000	17.8000	+2.006%	304	3,978	+181.348%
2026-04-13	19.0500	19.0500	16.9000	17.4500	-8.830%	165	3,929	+186.991%
2026-04-10	19.0000	20.5000	18.5800	19.1400	-3.771%	167	3,881	+161.651%
2026-04-09	19.1000	19.8900	17.6500	19.8900	+4.795%	441	3,854	+151.785%
2026-04-08	17.6500	19.2800	17.6500	18.9800	+17.523%	96	3,745	+163.857%
2026-04-07	17.5000	17.5000	13.3800	16.1500	-16.967%	137	3,722	+210.093%
2026-04-06	18.5500	21.3700	18.5500	19.4500	+9.577%	210	3,699	+157.481%
2026-04-02	15.7100	18.0500	15.7100	17.7500	-1.934%	383	3,790	+182.141%
2026-04-01	17.5000	18.1000	17.1400	18.1000	+5.848%	32	3,790	+176.685%
2026-03-31	14.5000	17.1000	14.1000	17.1000	+23.466%	67	3,782	+192.865%
2026-03-30	14.5000	14.8000	13.7800	13.8500	-11.218%	200	3,746	+261.588%
2026-03-27	17.5000	18.8000	15.4100	15.6000	-11.615%	46	3,724	+221.026%
2026-03-26	16.7000	19.3500	16.7000	17.6500	+1.729%	2,317	3,736	+183.739%
2026-03-25	16.6500	17.8600	16.6500	17.3500	+3.892%	64	1,778	+188.646%
2026-03-24	15.7000	17.7100	15.7000	16.7000	+2.454%	70	1,780	+199.880%
2026-03-23	16.6600	17.3000	15.8500	16.3000	+7.026%	119	1,770	+207.239%
2026-03-20	14.8000	15.6500	14.8000	15.2300	-1.104%	86	1,735	+228.825%
2026-03-19	15.6500	16.7000	15.1300	15.4000	-5.114%	65	1,724	+225.195%
2026-03-18	17.6600	18.0500	16.1700	16.2300	-8.974%	139	1,705	+208.564%
2026-03-17	17.3000	18.0300	17.3000	17.8300	+3.064%	8	1,618	+180.875%
2026-03-16	17.5400	17.9500	17.3000	17.3000	0.000%	93	1,615	+189.480%
2026-03-13	19.5000	19.5000	17.2700	17.3000	-14.904%	331	1,535	+189.480%
2026-03-12	21.3000	21.3000	19.6500	20.3300	-9.644%	52	1,379	+146.335%
2026-03-11	22.1500	22.8500	22.1500	22.5000	-2.259%	40	1,348	+122.578%
2026-03-10	21.1000	23.5200	21.1000	23.0200	+2.998%	14	1,342	+117.550%
2026-03-09	19.6000	22.8500	19.6000	22.3500	+3.953%	60	1,344	+124.072%
2026-03-06	20.8500	21.8100	20.6000	21.5000	-4.232%	137	1,314	+132.930%
2026-03-05	22.5500	23.3100	21.8500	22.4500	-10.379%	62	1,307	+123.073%
2026-03-04	24.6000	25.6000	24.6000	25.0500	+5.341%	8	1,296	+99.920%
2026-03-03	25.1700	25.6500	23.7800	23.7800	-6.745%	26	1,295	+110.597%
2026-03-02	24.5500	26.4500	24.0200	25.5000	-2.968%	21	1,296	+96.392%
2026-02-27	29.0000	29.0000	26.2800	26.2800	-15.061%	63	1,284	+90.563%
2026-02-26	31.7000	31.7000	29.7400	30.9400	-3.252%	19	1,338	+61.862%
2026-02-25	30.9900	31.9800	30.9900	31.9800	+2.599%	11	1,333	+56.598%
2026-02-24	32.0500	32.0500	30.4200	31.1700	+8.720%	78	1,333	+60.667%
2026-02-23	28.1900	28.6700	28.1900	28.6700	+12.211%	2	1,358	+74.677%
2026-02-20	22.6000	25.5500	22.6000	25.5500	+9.188%	19	1,359	+96.008%
2026-02-19	24.7500	24.7500	23.4000	23.4000	-10.482%	9	1,358	+114.017%
2026-02-18	25.3000	26.1400	25.3000	26.1400	+4.896%	5	1,358	+91.584%
2026-02-17	23.1200	26.5000	22.6600	24.9200	+16.721%	158	1,359	+100.963%
2026-02-13	24.2000	24.2500	21.0000	21.3500	-13.668%	184	1,438	+134.567%
2026-02-12	30.2500	30.2500	24.1800	24.7300	-28.629%	88	1,438	+102.507%
2026-02-11	33.3000	36.1500	33.3000	34.6500	+7.776%	25	1,450	+44.531%
2026-02-10	32.1500	32.1500	32.1500	32.1500	+1.101%	2	1,443	+55.770%
2026-02-09	35.0100	35.0100	30.7500	31.8000	-9.659%	77	1,442	+57.484%
2026-02-06	37.0000	37.0000	35.2000	35.2000	+5.865%	12	1,411	+42.273%
2026-02-05	33.0100	34.1500	32.6400	33.2500	-6.073%	5	1,408	+50.617%
2026-02-04	31.5500	35.4000	31.5500	35.4000	+21.026%	74	1,410	+41.469%
2026-02-03	30.0000	30.2500	28.3500	29.2500	+0.274%	70	1,421	+71.214%
2026-02-02	24.4600	29.3700	23.0500	29.1700	+26.277%	74	1,448	+71.683%
2026-01-30	20.7500	24.1300	19.1500	23.1000	+0.435%	98	1,469	+116.797%
2026-01-29	22.4600	23.0500	21.0000	23.0000	+7.981%	729	1,496	+117.739%
2026-01-28	21.4700	21.4700	20.6000	21.3000	-8.190%	22	1,634	+135.117%
2026-01-27	22.8000	24.8000	22.7000	23.2000	+11.807%	352	1,640	+115.862%
2026-01-26	18.5000	20.9500	18.5000	20.7500	+25.378%	128	1,460	+141.349%
2026-01-23	15.8500	17.3000	15.3000	16.5500	-3.779%	134	1,463	+202.598%
2026-01-22	17.5000	18.1500	17.2000	17.2000	+3.927%	58	1,404	+191.163%
2026-01-21	17.0000	17.2500	16.1000	16.5500	+0.425%	76	1,412	+202.598%
2026-01-20	19.5500	20.2000	15.8900	16.4800	-24.230%	221	1,374	+203.883%
2026-01-16	22.6000	22.6000	20.7300	21.7500	-2.510%	82	1,350	+130.253%
2026-01-15	23.8500	23.8500	22.3100	22.3100	-3.000%	102	1,350	+124.473%
2026-01-14	24.3000	24.3000	22.4000	23.0000	-5.930%	90	1,263	+117.739%
2026-01-13	23.7000	24.4500	23.5500	24.4500	+3.034%	23	1,258	+104.826%
2026-01-12	23.6000	24.7500	22.2400	23.7300	+0.211%	217	1,253	+111.041%
2026-01-09	22.2000	23.9500	22.2000	23.6800	+2.778%	86	1,168	+111.486%
2026-01-08	22.7000	23.0400	22.0000	23.0400	-5.690%	30	1,172	+117.361%
2026-01-07	25.2500	25.6000	24.4300	24.4300	-5.016%	82	1,160	+104.994%
2026-01-06	27.5700	27.5700	25.4000	25.7200	-10.352%	81	1,140	+94.712%
2026-01-05	29.3000	30.0500	27.8500	28.6900	-11.314%	96	1,113	+74.556%
2025-12-31	32.3500	32.3500	32.3500	32.3500	-0.614%	25	1,161	+54.807%
2025-12-30	32.1500	32.8000	32.1500	32.5500	-1.364%	9	1,161	+53.856%
2025-12-29	33.1500	33.1500	33.0000	33.0000	-2.741%	6	1,164	+51.758%
2025-12-26	33.9300	33.9300	33.9300	33.9300	-1.652%	7	1,170	+47.598%
2025-12-24	33.6500	34.5000	33.6500	34.5000	+6.481%	11	1,173	+45.159%
2025-12-23	32.4000	32.4000	32.4000	32.4000	+2.047%	1	1,173	+54.568%
2025-12-22	32.6000	32.8000	31.7500	31.7500	-4.079%	23	1,173	+57.732%
2025-12-18	33.0900	33.1000	33.0900	33.1000	-4.391%	2	1,173	+51.299%
2025-12-16	35.0900	35.0900	34.6200	34.6200	-2.616%	4	1,173	+44.656%
2025-12-15	35.5500	35.5500	35.5500	35.5500	-8.376%	15	1,173	+40.872%
2025-12-12	38.9800	39.1200	38.4500	38.8000	+4.837%	14	1,173	+29.072%
2025-12-11	36.9000	37.0100	36.9000	37.0100	-3.166%	12	1,176	+35.315%
2025-12-10	38.2800	38.2800	38.2200	38.2200	-0.753%	2	1,164	+31.031%
2025-12-09	40.1500	40.1500	38.4500	38.5100	+0.339%	24	1,163	+30.044%
2025-12-08	38.3500	38.7200	38.3400	38.3800	-3.325%	21	1,167	+30.485%
2025-12-05	40.0000	40.0000	39.7000	39.7000	-2.863%	2	1,167	+26.146%
2025-12-04	43.6000	43.6000	40.8700	40.8700	-10.117%	11	1,167	+22.535%
2025-12-03	46.0000	47.0200	45.4700	45.4700	+0.154%	6	1,160	+10.139%
2025-12-02	44.3000	45.6800	44.3000	45.4000	+7.126%	6	1,162	+10.308%
2025-12-01	39.6000	42.3800	39.6000	42.3800	+5.791%	44	1,159	+18.169%
2025-11-26	40.0600	40.0600	40.0600	40.0600	+0.100%	5	1,147	+25.012%
2025-11-25	41.5900	41.5900	40.0200	40.0200	+4.957%	14	1,147	+25.137%
2025-11-24	37.9400	38.1300	36.8000	38.1300	+4.926%	91	1,147	+31.340%
2025-11-21	35.8900	36.3400	35.8900	36.3400	+7.994%	2	1,148	+37.810%
2025-11-20	33.6500	33.6500	33.6500	33.6500	-1.608%	1	1,149	+48.826%
2025-11-18	33.6500	34.6500	33.5000	34.2000	+2.242%	33	1,149	+46.433%
2025-11-17	34.7100	34.9000	33.3500	33.4500	-12.891%	14	1,128	+49.716%
2025-11-14	37.5500	38.4000	37.5500	38.4000	-0.647%	4	1,138	+30.417%
2025-11-13	38.6500	38.6500	38.6500	38.6500	-0.515%	13	1,136	+29.573%
2025-11-12	37.4500	38.8500	37.4500	38.8500	-0.842%	3	1,126	+28.906%
2025-11-11	36.9000	39.3000	36.9000	39.1800	+14.999%	3	1,125	+27.820%
2025-11-07	35.3300	37.2000	34.0700	34.0700	-6.785%	34	1,126	+46.991%
2025-11-06	34.8800	37.6600	34.6800	36.5500	+3.835%	53	1,116	+37.018%
2025-11-05	34.8400	35.8000	34.8000	35.2000	-2.331%	70	1,116	+42.273%
2025-11-04	35.0700	36.1600	34.4000	36.0400	+6.470%	114	1,104	+38.957%
2025-11-03	34.8100	34.8100	33.5500	33.8500	-7.539%	49	1,045	+47.947%
2025-10-31	37.9900	37.9900	35.3600	36.6100	-0.786%	25	1,045	+36.793%
2025-10-30	36.2600	37.4500	35.2000	36.9000	+5.791%	23	1,048	+35.718%
2025-10-29	35.8800	36.1700	33.8600	34.8800	+0.316%	48	1,047	+43.578%
2025-10-28	34.9600	35.3500	34.1000	34.7700	+4.729%	52	1,053	+44.032%
2025-10-27	32.6600	33.2000	32.1000	33.2000	+6.615%	54	1,051	+50.843%
2025-10-24	28.5600	31.2900	28.5600	31.1400	+9.072%	113	1,051	+60.822%
2025-10-23	28.8000	29.5300	28.2500	28.5500	+2.513%	57	1,011	+75.412%
2025-10-22	29.7000	29.8600	27.1000	27.8500	-10.937%	34	996	+79.820%
2025-10-21	31.9500	32.1500	31.0200	31.2700	-0.887%	51	979	+60.154%
2025-10-20	26.6000	31.8200	26.6000	31.5500	+24.704%	328	970	+58.732%
2025-10-17	23.0000	25.3000	22.4500	25.3000	+14.221%	60	1,118	+97.945%
2025-10-16	22.3100	22.6800	21.5500	22.1500	-5.624%	44	1,116	+126.095%
2025-10-15	22.8900	24.1000	22.8000	23.4700	+4.543%	57	1,092	+113.379%
2025-10-14	21.6500	22.4500	21.6500	22.4500	-1.664%	87	1,070	+123.073%
2025-10-13	21.5500	22.9500	21.3500	22.8300	+5.450%	90	1,151	+119.360%
2025-10-10	26.0000	26.1100	21.6500	21.6500	-14.494%	91	1,145	+131.316%
2025-10-09	27.3700	27.3700	25.2300	25.3200	-8.921%	32	1,185	+97.788%
2025-10-08	27.2300	27.8000	27.2300	27.8000	+3.886%	24	1,174	+80.144%
2025-10-07	26.3000	26.7600	26.3000	26.7600	-1.436%	178	1,172	+87.145%
2025-10-06	26.8000	27.5500	26.6700	27.1500	-2.303%	310	1,070	+84.457%
2025-10-03	27.3000	28.3500	27.3000	27.7900	+0.144%	87	1,071	+80.209%
2025-10-02	26.5000	27.9000	26.0000	27.7500	+3.933%	44	1,025	+80.468%
2025-10-01	27.0500	28.6000	26.6000	26.7000	+4.706%	42	1,026	+87.566%
2025-09-30	26.6500	26.6500	25.5000	25.5000	-1.048%	17	1,018	+96.392%
2025-09-29	25.9000	26.1100	25.4000	25.7700	-4.732%	64	1,013	+94.334%
2025-09-26	26.2500	27.6800	26.2500	27.0500	-2.698%	57	963	+85.139%
2025-09-25	25.5300	27.8000	25.5300	27.8000	+13.284%	56	958	+80.144%
2025-09-24	25.1300	25.5200	24.5000	24.5400	-6.657%	109	908	+104.075%
2025-09-23	27.0700	27.5500	26.2900	26.2900	-2.449%	303	869	+90.491%
2025-09-22	23.4500	27.1000	23.4000	26.9500	+29.443%	433	759	+85.826%
2025-09-19	18.1500	21.0500	18.1500	20.8200	+25.045%	87	581	+140.538%
2025-09-18	16.6500	16.6500	16.6500	16.6500	-3.310%	60	549	+200.781%
2025-09-17	17.4000	17.5000	17.2200	17.2200	-1.034%	48	549	+190.825%
2025-09-16	16.1700	18.3000	16.1700	17.4000	+9.710%	194	585	+187.816%
2025-09-15	16.4300	16.4300	15.7000	15.8600	+5.945%	13	560	+215.763%
2025-09-12	13.1500	14.9700	13.1500	14.9700	+13.840%	82	555	+234.536%
2025-09-11	12.6500	13.1500	12.4600	13.1500	+8.320%	24	506	+280.837%
2025-09-10	13.0200	13.1800	12.0500	12.1400	-17.695%	128	526	+312.521%
2025-09-09	15.8000	16.2000	14.7500	14.7500	-8.100%	21	523	+239.525%
2025-09-08	17.1500	17.3000	16.0500	16.0500	-8.547%	88	509	+212.025%
2025-09-05	17.6500	18.1000	17.3500	17.5500	+4.464%	33	478	+185.356%
2025-09-04	16.3500	16.8500	16.2000	16.8000	+5.000%	21	497	+198.095%
2025-09-03	17.1100	17.1100	15.8200	16.0000	+21.304%	80	481	+213.000%
2025-09-02	12.9500	13.3500	12.9500	13.1900	-8.084%	18	487	+279.682%
2025-08-29	14.4000	14.7500	14.3500	14.3500	-4.013%	56	417	+248.990%
2025-08-28	14.0000	14.9500	14.0000	14.9500	+9.926%	122	417	+234.983%
2025-08-27	13.6200	13.7000	13.4500	13.6000	+5.837%	47	390	+268.235%
2025-08-26	12.4200	12.8500	12.4200	12.8500	+1.181%	44	372	+289.728%
2025-08-25	12.1000	12.7000	12.1000	12.7000	-1.398%	8	363	+294.331%
2025-08-22	12.9400	12.9400	12.4900	12.8800	+9.153%	17	355	+288.820%
2025-08-21	12.0000	12.0000	11.8000	11.8000	-6.126%	95	342	+324.407%
2025-08-20	12.9900	12.9900	12.5700	12.5700	-15.010%	37	313	+298.409%
2025-08-19	14.8500	15.0000	14.7900	14.7900	+1.649%	59	291	+238.607%
2025-08-18	14.4000	14.5500	14.4000	14.5500	-0.886%	4	233	+244.192%
2025-08-15	14.6500	14.6800	14.5000	14.6800	-5.290%	34	229	+241.144%
2025-08-14	15.3500	15.5500	15.3500	15.5000	-3.125%	42	257	+223.097%
2025-08-13	15.0900	16.5000	15.0900	16.0000	+11.111%	49	227	+213.000%
2025-08-12	14.1700	14.4500	13.8700	14.4000	+7.463%	187	206	+247.778%
2025-08-11	11.4000	14.2300	11.4000	13.4000	0.000%	51	36	+273.731%