Dark

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

EOD

Jul 2, 2026

46.00+34.700%(+11.85)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	42.0000	46.2800	42.0000	46.0000	+34.700%	16	2,696	0.000%
2026-07-01	31.1900	34.1500	30.3900	34.1500	+15.372%	21	2,696	+34.700%
2026-06-30	26.4000	29.6000	26.2500	29.6000	+25.957%	71	2,701	+55.405%
2026-06-29	26.0000	26.0000	22.5000	23.5000	+7.551%	72	2,694	+95.745%
2026-06-26	22.6000	23.0000	20.6900	21.8500	+10.633%	25	2,692	+110.526%
2026-06-25	28.1600	28.1600	19.3800	19.7500	-43.100%	169	2,690	+132.911%
2026-06-24	34.9900	35.1000	34.7100	34.7100	-7.440%	9	2,698	+32.527%
2026-06-23	37.5000	37.5000	37.5000	37.5000	-1.186%	1	2,698	+22.667%
2026-06-22	40.4000	40.4000	37.9500	37.9500	+1.362%	39	2,697	+21.212%
2026-06-18	37.4400	37.4400	37.4400	37.4400	+2.575%	8	2,698	+22.863%
2026-06-17	39.6500	40.0300	36.5000	36.5000	-5.022%	92	2,698	+26.027%
2026-06-16	37.0600	38.4300	37.0600	38.4300	+8.559%	17	2,702	+19.698%
2026-06-15	35.8500	35.8500	35.4000	35.4000	+13.280%	3	2,709	+29.944%
2026-06-12	33.5000	33.5000	31.2500	31.2500	-15.128%	48	2,711	+47.200%
2026-06-11	32.7500	36.8200	32.7500	36.8200	+7.755%	7	2,696	+24.932%
2026-06-10	32.6000	35.0000	30.3500	34.1700	+3.545%	12	2,699	+34.621%
2026-06-09	40.5700	40.5700	30.7500	33.0000	-25.893%	71	2,693	+39.394%
2026-06-08	51.4500	51.4500	44.5300	44.5300	-5.856%	6	2,660	+3.301%
2026-06-05	53.3500	53.3500	47.3000	47.3000	-7.000%	23	2,658	-2.748%
2026-06-04	51.6700	51.6700	50.8600	50.8600	+2.810%	5	2,669	-9.556%
2026-06-03	49.3100	49.4700	49.3100	49.4700	-7.791%	6	2,669	-7.014%
2026-06-02	48.2000	54.1300	48.2000	53.6500	+13.377%	13	2,669	-14.259%
2026-06-01	49.3600	49.6800	47.3200	47.3200	-5.924%	7	2,663	-2.790%
2026-05-29	52.6500	53.0000	49.8300	50.3000	-1.023%	13	2,662	-8.549%
2026-05-28	51.9500	51.9500	50.8200	50.8200	+2.254%	17	2,660	-9.484%
2026-05-27	51.0600	52.5200	49.7000	49.7000	-0.640%	30	2,660	-7.445%
2026-05-26	50.8000	50.9500	50.0200	50.0200	+3.797%	6	2,662	-8.037%
2026-05-22	48.5000	50.1000	48.1800	48.1900	+5.657%	25	2,660	-4.545%
2026-05-21	44.4700	45.6100	44.4700	45.6100	+6.070%	20	2,658	+0.855%
2026-05-20	41.6400	43.0000	41.2500	43.0000	+6.806%	19	2,658	+6.977%
2026-05-19	38.8200	40.2700	38.7000	40.2600	-4.552%	27	2,688	+14.257%
2026-05-15	40.1900	43.0000	40.1900	42.1800	+2.878%	29	2,688	+9.056%
2026-05-14	40.6200	41.2500	38.8500	41.0000	-2.774%	33	2,693	+12.195%
2026-05-13	38.2000	42.2800	38.1900	42.1700	+12.453%	43	2,687	+9.082%
2026-05-12	37.5000	37.5000	37.5000	37.5000	+6.534%	10	2,687	+22.667%
2026-05-11	34.6500	36.4200	34.6500	35.2000	-4.348%	147	2,687	+30.682%
2026-05-08	36.4000	37.5000	35.4100	36.8000	+16.162%	97	2,717	+25.000%
2026-05-07	34.2000	35.2500	31.5300	31.6800	-0.690%	35	2,696	+45.202%
2026-05-06	27.6100	31.9500	27.6100	31.9000	+9.060%	132	2,715	+44.201%
2026-05-05	25.4800	29.5100	25.4800	29.2500	+20.868%	2,939	2,722	+57.265%
2026-05-04	24.5500	24.5500	23.3500	24.2000	-9.363%	1,469	2,709	+90.083%
2026-05-01	26.2000	31.7500	26.2000	26.7000	+21.918%	183	3,597	+72.285%
2026-04-30	19.7900	23.2800	19.5000	21.9000	+7.143%	79	3,597	+110.046%
2026-04-29	20.0000	20.7500	19.7100	20.4400	-2.107%	100	3,628	+125.049%
2026-04-28	22.3500	22.3500	20.2000	20.8800	+8.750%	64	3,669	+120.307%
2026-04-27	18.6600	19.6700	18.5000	19.2000	-10.280%	87	3,666	+139.583%
2026-04-24	21.5000	22.3000	20.9900	21.4000	-9.781%	76	3,625	+114.953%
2026-04-23	24.4900	24.4900	22.4100	23.7200	+2.907%	714	3,598	+93.929%
2026-04-22	19.9500	23.6000	19.6000	23.0500	+20.554%	239	3,703	+99.566%
2026-04-21	22.8000	22.8000	18.7500	19.1200	-17.693%	316	3,743	+140.586%
2026-04-20	22.1500	24.4000	22.1500	23.2300	+6.854%	206	3,743	+98.020%
2026-04-17	20.0500	23.2200	20.0500	21.7400	+20.778%	1,020	3,850	+111.592%
2026-04-16	19.6400	19.6400	16.8500	18.0000	-9.366%	316	3,891	+155.556%
2026-04-15	15.7600	19.9500	15.1500	19.8600	+30.658%	669	3,771	+131.621%
2026-04-14	15.7500	17.1000	14.5700	15.2000	-1.935%	1,146	3,629	+202.632%
2026-04-13	15.4500	15.5000	14.5100	15.5000	-4.557%	17	2,612	+196.774%
2026-04-10	16.4600	17.7000	15.9000	16.2400	-4.189%	145	2,610	+183.251%
2026-04-09	16.3000	17.2200	14.8500	16.9500	+2.727%	115	2,608	+171.386%
2026-04-08	15.5000	16.5000	15.2500	16.5000	+25.954%	1,880	2,618	+178.788%
2026-04-07	15.2500	15.2500	11.1200	13.1000	-20.606%	95	1,320	+251.145%
2026-04-06	15.7700	17.2500	15.7700	16.5000	+7.422%	46	1,280	+178.788%
2026-04-02	13.4500	15.4800	13.2700	15.3600	+0.065%	49	1,257	+199.479%
2026-04-01	14.7000	15.5500	14.3000	15.3500	+5.137%	101	1,257	+199.674%
2026-03-31	12.4800	14.7000	12.1500	14.6000	+24.786%	146	1,319	+215.068%
2026-03-30	12.2500	12.5500	11.6500	11.7000	-10.345%	195	1,268	+293.162%
2026-03-27	15.0000	16.3000	13.0500	13.0500	-13.462%	206	1,230	+252.490%
2026-03-26	14.3000	16.5300	14.3000	15.0800	+5.825%	300	1,327	+205.040%
2026-03-25	15.0400	15.0400	14.0200	14.2500	+0.565%	23	1,318	+222.807%
2026-03-24	13.8500	15.4200	13.8500	14.1700	+1.942%	41	1,322	+224.629%
2026-03-23	15.1000	15.4000	13.5500	13.9000	+11.111%	166	1,308	+230.935%
2026-03-20	12.4700	13.4000	12.4700	12.5100	-4.504%	258	1,181	+267.706%
2026-03-19	14.0000	14.1500	12.8500	13.1000	-5.891%	44	1,115	+251.145%
2026-03-18	15.6500	15.6500	13.8700	13.9200	-7.937%	133	1,108	+230.460%
2026-03-17	15.8000	15.8000	15.1200	15.1200	+1.137%	13	1,139	+204.233%
2026-03-16	15.1000	15.5000	14.9500	14.9500	+1.150%	38	1,134	+207.692%
2026-03-13	17.1000	17.1000	14.7800	14.7800	-15.057%	151	1,128	+211.231%
2026-03-12	18.7000	18.7000	17.0000	17.4000	-12.563%	68	1,058	+164.368%
2026-03-11	20.3000	20.3000	19.5000	19.9000	-2.974%	54	1,035	+131.156%
2026-03-10	18.6500	20.7000	18.6500	20.5100	+12.384%	17	1,028	+124.281%
2026-03-09	17.9000	18.9800	17.9000	18.2500	-2.926%	28	1,024	+152.055%
2026-03-06	19.5000	19.5000	18.3200	18.8000	-3.836%	128	1,018	+144.681%
2026-03-05	20.1000	20.7500	19.2500	19.5500	-9.070%	77	916	+135.294%
2026-03-04	22.5500	22.7500	20.9500	21.5000	-5.245%	61	893	+113.953%
2026-03-03	22.2500	22.7500	21.1000	22.6900	+0.755%	304	871	+102.732%
2026-03-02	21.3500	23.2500	21.2500	22.5200	-3.761%	107	705	+104.263%
2026-02-27	25.7500	26.8000	23.4000	23.4000	-13.140%	108	657	+96.581%
2026-02-26	28.4100	28.4100	26.9400	26.9400	-5.738%	5	610	+70.750%
2026-02-25	27.7500	29.0300	27.7500	28.5800	+3.177%	40	608	+60.952%
2026-02-24	27.1200	29.0200	27.0500	27.7000	+16.878%	141	608	+66.065%
2026-02-23	23.0500	25.4400	23.0500	23.7000	+4.867%	20	551	+94.093%
2026-02-20	21.1000	22.6000	20.2500	22.6000	+7.619%	32	541	+103.540%
2026-02-19	22.3200	22.6000	20.4900	21.0000	-9.716%	18	520	+119.048%
2026-02-18	22.6000	23.2700	22.6000	23.2600	-0.810%	24	513	+97.764%
2026-02-17	19.7700	23.9500	19.7500	23.4500	+25.940%	69	504	+96.162%
2026-02-13	20.7500	21.1500	18.6200	18.6200	-14.899%	37	434	+147.046%
2026-02-12	27.9400	27.9400	21.1500	21.8800	-32.050%	54	434	+110.238%
2026-02-11	31.9800	32.7500	31.9800	32.2000	+12.587%	6	417	+42.857%
2026-02-10	28.8500	29.2000	28.3000	28.6000	-0.694%	12	416	+60.839%
2026-02-09	28.3500	28.8000	27.7500	28.8000	-11.927%	75	415	+59.722%
2026-02-06	32.7200	32.7200	32.7000	32.7000	+3.810%	45	415	+40.673%
2026-02-05	31.9500	31.9500	29.3500	31.5000	+0.639%	15	378	+46.032%
2026-02-04	30.2300	32.1500	29.7500	31.3000	+19.238%	36	375	+46.965%
2026-02-03	24.9300	27.4700	24.9300	26.2500	+0.267%	71	376	+75.238%
2026-02-02	20.5800	26.1800	20.5800	26.1800	+24.667%	137	397	+75.707%
2026-01-30	17.1000	21.0000	17.1000	21.0000	+2.689%	46	355	+119.048%
2026-01-29	19.6000	20.8000	18.5500	20.4500	+9.067%	222	368	+124.939%
2026-01-28	18.7500	18.9100	18.5000	18.7500	-8.936%	14	276	+145.333%
2026-01-27	21.1500	22.1000	20.5900	20.5900	+12.822%	37	274	+123.409%
2026-01-26	17.0000	18.9000	17.0000	18.2500	+21.262%	21	252	+152.055%
2026-01-23	13.3000	15.0500	13.3000	15.0500	-0.791%	169	252	+205.648%
2026-01-22	15.2500	15.9500	15.1700	15.1700	+1.812%	19	137	+203.230%
2026-01-21	15.0900	15.8800	14.2500	14.9000	+9.158%	13	137	+208.725%
2026-01-20	17.0000	17.0000	13.6500	13.6500	-25.410%	32	133	+236.996%
2026-01-16	19.1000	19.1500	18.3000	18.3000	-7.716%	35	114	+151.366%
2026-01-15	21.1500	21.1500	19.8300	19.8300	-5.120%	23	114	+131.972%
2026-01-14	21.8000	21.8000	20.1900	20.9000	+0.240%	4	106	+120.096%
2026-01-13	21.1000	21.6000	20.8500	20.8500	-3.023%	6	105	+120.624%
2026-01-12	20.8000	21.9000	20.8000	21.5000	+5.083%	35	101	+113.953%
2026-01-09	20.3900	20.4600	20.3900	20.4600	-3.399%	4	97	+124.829%
2026-01-08	19.8400	21.1800	19.4000	21.1800	-1.854%	48	95	+117.186%
2026-01-07	22.3000	22.7000	21.5600	21.5800	-6.377%	24	87	+113.160%
2026-01-06	24.6000	24.6000	22.6500	23.0500	-9.145%	64	73	+99.566%
2026-01-05	26.4100	26.7000	25.3700	25.3700	-8.312%	15	11	+81.317%
2026-01-02	29.7500	29.8000	27.6700	27.6700	-4.914%	11	11	+66.245%
2025-12-31	29.1000	29.1000	29.1000	29.1000	-5.519%	1	6	+58.076%
2025-12-24	30.8000	30.8000	30.8000	30.8000	-3.448%	1	5	+49.351%
2025-12-16	31.9000	31.9000	31.9000	31.9000	0.000%	5	5	+44.201%