Dark

AAPL20260821C265
AAPL Aug 21 2026 265.00 Call (AAPL260821C00265000)
option OPRA

EOD

Aug 14, 2026

40.55+3.576%(+1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.7000	40.7000	40.5500	40.5500	+3.576%	3	2,349	0.000%
2026-08-13	39.1500	39.1500	39.1500	39.1500	+4.400%	4	2,349	+3.576%
2026-08-12	38.6000	38.9800	37.5000	37.5000	-8.537%	6	2,349	+8.133%
2026-08-11	42.4500	42.4500	41.0000	41.0000	-1.419%	3	2,354	-1.098%
2026-08-10	42.8000	42.8000	40.7400	41.5900	-13.642%	281	2,357	-2.501%
2026-08-07	47.3500	48.1600	46.9800	48.1600	+1.092%	40	2,356	-15.801%
2026-08-06	50.7700	50.7700	46.0000	47.6400	+5.937%	152	2,423	-14.882%
2026-08-05	42.0000	47.0000	42.0000	44.9700	-1.295%	17	2,480	-9.829%
2026-08-04	40.4800	45.5600	40.4800	45.5600	+14.271%	17	2,485	-10.996%
2026-08-03	43.0700	43.7500	39.8700	39.8700	-7.430%	35	2,496	+1.706%
2026-07-31	40.8700	43.0700	36.5000	43.0700	-37.939%	66	2,500	-5.851%
2026-07-30	67.5700	69.4000	67.5500	69.4000	-11.026%	64	2,517	-41.571%
2026-07-29	77.0000	78.0000	77.0000	78.0000	+4.208%	24	2,526	-48.013%
2026-07-28	74.5500	74.8500	74.2400	74.8500	+4.641%	10	2,540	-45.825%
2026-07-27	71.8200	73.5000	70.2800	71.5300	+3.577%	98	2,547	-43.310%
2026-07-24	62.9700	69.0600	62.9700	69.0600	+22.122%	3	2,542	-41.283%
2026-07-23	57.5000	57.8700	56.5500	56.5500	-7.265%	104	2,543	-28.294%
2026-07-22	60.8900	61.4000	60.8100	60.9800	-2.354%	203	2,547	-33.503%
2026-07-21	61.0800	62.4500	61.0800	62.4500	+2.377%	18	2,668	-35.068%
2026-07-20	67.6000	67.6000	61.0000	61.0000	-6.442%	21	2,681	-33.525%
2026-07-17	69.2500	70.5000	65.2000	65.2000	-6.241%	68	2,681	-37.807%
2026-07-16	65.3100	70.0000	64.9900	69.5400	+8.656%	56	2,682	-41.688%
2026-07-15	56.9500	64.0000	56.9400	64.0000	+25.860%	20	2,687	-36.641%
2026-07-14	50.5000	51.5600	50.5000	50.8500	-14.032%	17	2,696	-20.256%
2026-07-13	58.2800	59.2000	58.2800	59.1500	+11.541%	7	2,687	-31.445%
2026-07-10	50.7700	53.0300	50.3000	53.0300	+0.436%	76	2,693	-23.534%
2026-07-09	51.7000	52.8000	51.7000	52.8000	+4.803%	8	2,695	-23.201%
2026-07-08	46.3800	50.5400	46.3800	50.3800	+2.921%	7	2,694	-19.512%
2026-07-07	49.7800	50.6500	48.9500	48.9500	-3.127%	5	2,691	-17.160%
2026-07-06	49.4000	50.7300	49.4000	50.5300	+9.848%	7	2,691	-19.751%
2026-07-02	42.0000	46.2800	42.0000	46.0000	+34.700%	16	2,696	-11.848%
2026-07-01	31.1900	34.1500	30.3900	34.1500	+15.372%	21	2,696	+18.741%
2026-06-30	26.4000	29.6000	26.2500	29.6000	+25.957%	71	2,701	+36.993%
2026-06-29	26.0000	26.0000	22.5000	23.5000	+7.551%	72	2,694	+72.553%
2026-06-26	22.6000	23.0000	20.6900	21.8500	+10.633%	25	2,692	+85.584%
2026-06-25	28.1600	28.1600	19.3800	19.7500	-43.100%	169	2,690	+105.316%
2026-06-24	34.9900	35.1000	34.7100	34.7100	-7.440%	9	2,698	+16.825%
2026-06-23	37.5000	37.5000	37.5000	37.5000	-1.186%	1	2,698	+8.133%
2026-06-22	40.4000	40.4000	37.9500	37.9500	+1.362%	39	2,697	+6.851%
2026-06-18	37.4400	37.4400	37.4400	37.4400	+2.575%	8	2,698	+8.307%
2026-06-17	39.6500	40.0300	36.5000	36.5000	-5.022%	92	2,698	+11.096%
2026-06-16	37.0600	38.4300	37.0600	38.4300	+8.559%	17	2,702	+5.517%
2026-06-15	35.8500	35.8500	35.4000	35.4000	+13.280%	3	2,709	+14.548%
2026-06-12	33.5000	33.5000	31.2500	31.2500	-15.128%	48	2,711	+29.760%
2026-06-11	32.7500	36.8200	32.7500	36.8200	+7.755%	7	2,696	+10.130%
2026-06-10	32.6000	35.0000	30.3500	34.1700	+3.545%	12	2,699	+18.671%
2026-06-09	40.5700	40.5700	30.7500	33.0000	-25.893%	71	2,693	+22.879%
2026-06-08	51.4500	51.4500	44.5300	44.5300	-5.856%	6	2,660	-8.938%
2026-06-05	53.3500	53.3500	47.3000	47.3000	-7.000%	23	2,658	-14.271%
2026-06-04	51.6700	51.6700	50.8600	50.8600	+2.810%	5	2,669	-20.271%
2026-06-03	49.3100	49.4700	49.3100	49.4700	-7.791%	6	2,669	-18.031%
2026-06-02	48.2000	54.1300	48.2000	53.6500	+13.377%	13	2,669	-24.418%
2026-06-01	49.3600	49.6800	47.3200	47.3200	-5.924%	7	2,663	-14.307%
2026-05-29	52.6500	53.0000	49.8300	50.3000	-1.023%	13	2,662	-19.384%
2026-05-28	51.9500	51.9500	50.8200	50.8200	+2.254%	17	2,660	-20.209%
2026-05-27	51.0600	52.5200	49.7000	49.7000	-0.640%	30	2,660	-18.410%
2026-05-26	50.8000	50.9500	50.0200	50.0200	+3.797%	6	2,662	-18.932%
2026-05-22	48.5000	50.1000	48.1800	48.1900	+5.657%	25	2,660	-15.854%
2026-05-21	44.4700	45.6100	44.4700	45.6100	+6.070%	20	2,658	-11.094%
2026-05-20	41.6400	43.0000	41.2500	43.0000	+6.806%	19	2,658	-5.698%
2026-05-19	38.8200	40.2700	38.7000	40.2600	-4.552%	27	2,688	+0.720%
2026-05-15	40.1900	43.0000	40.1900	42.1800	+2.878%	29	2,688	-3.864%
2026-05-14	40.6200	41.2500	38.8500	41.0000	-2.774%	33	2,693	-1.098%
2026-05-13	38.2000	42.2800	38.1900	42.1700	+12.453%	43	2,687	-3.842%
2026-05-12	37.5000	37.5000	37.5000	37.5000	+6.534%	10	2,687	+8.133%
2026-05-11	34.6500	36.4200	34.6500	35.2000	-4.348%	147	2,687	+15.199%
2026-05-08	36.4000	37.5000	35.4100	36.8000	+16.162%	97	2,717	+10.190%
2026-05-07	34.2000	35.2500	31.5300	31.6800	-0.690%	35	2,696	+27.999%
2026-05-06	27.6100	31.9500	27.6100	31.9000	+9.060%	132	2,715	+27.116%
2026-05-05	25.4800	29.5100	25.4800	29.2500	+20.868%	2,939	2,722	+38.632%
2026-05-04	24.5500	24.5500	23.3500	24.2000	-9.363%	1,469	2,709	+67.562%
2026-05-01	26.2000	31.7500	26.2000	26.7000	+21.918%	183	3,597	+51.873%
2026-04-30	19.7900	23.2800	19.5000	21.9000	+7.143%	79	3,597	+85.160%
2026-04-29	20.0000	20.7500	19.7100	20.4400	-2.107%	100	3,628	+98.386%
2026-04-28	22.3500	22.3500	20.2000	20.8800	+8.750%	64	3,669	+94.205%
2026-04-27	18.6600	19.6700	18.5000	19.2000	-10.280%	87	3,666	+111.198%
2026-04-24	21.5000	22.3000	20.9900	21.4000	-9.781%	76	3,625	+89.486%
2026-04-23	24.4900	24.4900	22.4100	23.7200	+2.907%	714	3,598	+70.953%
2026-04-22	19.9500	23.6000	19.6000	23.0500	+20.554%	239	3,703	+75.922%
2026-04-21	22.8000	22.8000	18.7500	19.1200	-17.693%	316	3,743	+112.082%
2026-04-20	22.1500	24.4000	22.1500	23.2300	+6.854%	206	3,743	+74.559%
2026-04-17	20.0500	23.2200	20.0500	21.7400	+20.778%	1,020	3,850	+86.523%
2026-04-16	19.6400	19.6400	16.8500	18.0000	-9.366%	316	3,891	+125.278%
2026-04-15	15.7600	19.9500	15.1500	19.8600	+30.658%	669	3,771	+104.179%
2026-04-14	15.7500	17.1000	14.5700	15.2000	-1.935%	1,146	3,629	+166.776%
2026-04-13	15.4500	15.5000	14.5100	15.5000	-4.557%	17	2,612	+161.613%
2026-04-10	16.4600	17.7000	15.9000	16.2400	-4.189%	145	2,610	+149.692%
2026-04-09	16.3000	17.2200	14.8500	16.9500	+2.727%	115	2,608	+139.233%
2026-04-08	15.5000	16.5000	15.2500	16.5000	+25.954%	1,880	2,618	+145.758%
2026-04-07	15.2500	15.2500	11.1200	13.1000	-20.606%	95	1,320	+209.542%
2026-04-06	15.7700	17.2500	15.7700	16.5000	+7.422%	46	1,280	+145.758%
2026-04-02	13.4500	15.4800	13.2700	15.3600	+0.065%	49	1,257	+163.997%
2026-04-01	14.7000	15.5500	14.3000	15.3500	+5.137%	101	1,257	+164.169%
2026-03-31	12.4800	14.7000	12.1500	14.6000	+24.786%	146	1,319	+177.740%
2026-03-30	12.2500	12.5500	11.6500	11.7000	-10.345%	195	1,268	+246.581%
2026-03-27	15.0000	16.3000	13.0500	13.0500	-13.462%	206	1,230	+210.728%
2026-03-26	14.3000	16.5300	14.3000	15.0800	+5.825%	300	1,327	+168.899%
2026-03-25	15.0400	15.0400	14.0200	14.2500	+0.565%	23	1,318	+184.561%
2026-03-24	13.8500	15.4200	13.8500	14.1700	+1.942%	41	1,322	+186.168%
2026-03-23	15.1000	15.4000	13.5500	13.9000	+11.111%	166	1,308	+191.727%
2026-03-20	12.4700	13.4000	12.4700	12.5100	-4.504%	258	1,181	+224.141%
2026-03-19	14.0000	14.1500	12.8500	13.1000	-5.891%	44	1,115	+209.542%
2026-03-18	15.6500	15.6500	13.8700	13.9200	-7.937%	133	1,108	+191.307%
2026-03-17	15.8000	15.8000	15.1200	15.1200	+1.137%	13	1,139	+168.188%
2026-03-16	15.1000	15.5000	14.9500	14.9500	+1.150%	38	1,134	+171.237%
2026-03-13	17.1000	17.1000	14.7800	14.7800	-15.057%	151	1,128	+174.357%
2026-03-12	18.7000	18.7000	17.0000	17.4000	-12.563%	68	1,058	+133.046%
2026-03-11	20.3000	20.3000	19.5000	19.9000	-2.974%	54	1,035	+103.769%
2026-03-10	18.6500	20.7000	18.6500	20.5100	+12.384%	17	1,028	+97.708%
2026-03-09	17.9000	18.9800	17.9000	18.2500	-2.926%	28	1,024	+122.192%
2026-03-06	19.5000	19.5000	18.3200	18.8000	-3.836%	128	1,018	+115.691%
2026-03-05	20.1000	20.7500	19.2500	19.5500	-9.070%	77	916	+107.417%
2026-03-04	22.5500	22.7500	20.9500	21.5000	-5.245%	61	893	+88.605%
2026-03-03	22.2500	22.7500	21.1000	22.6900	+0.755%	304	871	+78.713%
2026-03-02	21.3500	23.2500	21.2500	22.5200	-3.761%	107	705	+80.062%
2026-02-27	25.7500	26.8000	23.4000	23.4000	-13.140%	108	657	+73.291%
2026-02-26	28.4100	28.4100	26.9400	26.9400	-5.738%	5	610	+50.520%
2026-02-25	27.7500	29.0300	27.7500	28.5800	+3.177%	40	608	+41.882%
2026-02-24	27.1200	29.0200	27.0500	27.7000	+16.878%	141	608	+46.390%
2026-02-23	23.0500	25.4400	23.0500	23.7000	+4.867%	20	551	+71.097%
2026-02-20	21.1000	22.6000	20.2500	22.6000	+7.619%	32	541	+79.425%
2026-02-19	22.3200	22.6000	20.4900	21.0000	-9.716%	18	520	+93.095%
2026-02-18	22.6000	23.2700	22.6000	23.2600	-0.810%	24	513	+74.334%
2026-02-17	19.7700	23.9500	19.7500	23.4500	+25.940%	69	504	+72.921%
2026-02-13	20.7500	21.1500	18.6200	18.6200	-14.899%	37	434	+117.777%
2026-02-12	27.9400	27.9400	21.1500	21.8800	-32.050%	54	434	+85.329%
2026-02-11	31.9800	32.7500	31.9800	32.2000	+12.587%	6	417	+25.932%
2026-02-10	28.8500	29.2000	28.3000	28.6000	-0.694%	12	416	+41.783%
2026-02-09	28.3500	28.8000	27.7500	28.8000	-11.927%	75	415	+40.799%
2026-02-06	32.7200	32.7200	32.7000	32.7000	+3.810%	45	415	+24.006%
2026-02-05	31.9500	31.9500	29.3500	31.5000	+0.639%	15	378	+28.730%
2026-02-04	30.2300	32.1500	29.7500	31.3000	+19.238%	36	375	+29.553%
2026-02-03	24.9300	27.4700	24.9300	26.2500	+0.267%	71	376	+54.476%
2026-02-02	20.5800	26.1800	20.5800	26.1800	+24.667%	137	397	+54.889%
2026-01-30	17.1000	21.0000	17.1000	21.0000	+2.689%	46	355	+93.095%
2026-01-29	19.6000	20.8000	18.5500	20.4500	+9.067%	222	368	+98.289%
2026-01-28	18.7500	18.9100	18.5000	18.7500	-8.936%	14	276	+116.267%
2026-01-27	21.1500	22.1000	20.5900	20.5900	+12.822%	37	274	+96.940%
2026-01-26	17.0000	18.9000	17.0000	18.2500	+21.262%	21	252	+122.192%
2026-01-23	13.3000	15.0500	13.3000	15.0500	-0.791%	169	252	+169.435%
2026-01-22	15.2500	15.9500	15.1700	15.1700	+1.812%	19	137	+167.304%
2026-01-21	15.0900	15.8800	14.2500	14.9000	+9.158%	13	137	+172.148%
2026-01-20	17.0000	17.0000	13.6500	13.6500	-25.410%	32	133	+197.070%
2026-01-16	19.1000	19.1500	18.3000	18.3000	-7.716%	35	114	+121.585%
2026-01-15	21.1500	21.1500	19.8300	19.8300	-5.120%	23	114	+104.488%
2026-01-14	21.8000	21.8000	20.1900	20.9000	+0.240%	4	106	+94.019%
2026-01-13	21.1000	21.6000	20.8500	20.8500	-3.023%	6	105	+94.484%
2026-01-12	20.8000	21.9000	20.8000	21.5000	+5.083%	35	101	+88.605%
2026-01-09	20.3900	20.4600	20.3900	20.4600	-3.399%	4	97	+98.192%
2026-01-08	19.8400	21.1800	19.4000	21.1800	-1.854%	48	95	+91.454%
2026-01-07	22.3000	22.7000	21.5600	21.5800	-6.377%	24	87	+87.905%
2026-01-06	24.6000	24.6000	22.6500	23.0500	-9.145%	64	73	+75.922%
2026-01-05	26.4100	26.7000	25.3700	25.3700	-8.312%	15	11	+59.834%
2026-01-02	29.7500	29.8000	27.6700	27.6700	-4.914%	11	11	+46.549%
2025-12-31	29.1000	29.1000	29.1000	29.1000	-5.519%	1	6	+39.347%
2025-12-24	30.8000	30.8000	30.8000	30.8000	-3.448%	1	5	+31.656%
2025-12-16	31.9000	31.9000	31.9000	31.9000	0.000%	5	5	+27.116%