Dark

AAPL20260821C270
AAPL Aug 21 2026 270.00 Call (AAPL260821C00270000)
option OPRA

EOD

Jul 2, 2026

42.29+40.732%(+12.24)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	35.5000	42.2900	35.4000	42.2900	+40.732%	219	6,366	0.000%
2026-07-01	27.1800	31.0000	25.9400	30.0500	+17.567%	331	6,366	+40.732%
2026-06-30	22.1900	26.0000	22.1900	25.5600	+24.805%	284	6,612	+65.454%
2026-06-29	22.0000	22.0000	18.9000	20.4800	-9.978%	207	6,629	+106.494%
2026-06-26	16.9000	23.2000	16.4500	22.7500	+42.188%	316	6,648	+85.890%
2026-06-25	24.4100	24.4100	15.8700	16.0000	-46.667%	2,752	6,538	+164.313%
2026-06-24	30.7400	34.0000	30.0000	30.0000	-6.250%	32	4,158	+40.967%
2026-06-23	34.8800	34.8800	32.0000	32.0000	-6.977%	143	4,160	+32.156%
2026-06-22	36.0000	36.3500	34.2700	34.4000	+3.459%	60	4,172	+22.936%
2026-06-18	34.8500	34.8500	32.5000	33.2500	+5.222%	94	4,085	+27.188%
2026-06-17	35.6400	35.7000	31.1700	31.6000	-7.737%	149	4,085	+33.829%
2026-06-16	31.5400	34.2500	31.5400	34.2500	+7.367%	78	4,203	+23.474%
2026-06-15	30.3200	32.5000	30.3200	31.9000	+13.523%	117	4,165	+32.571%
2026-06-12	32.6000	32.7500	27.7500	28.1000	-14.719%	76	4,071	+50.498%
2026-06-11	29.7700	32.9500	28.0000	32.9500	+9.468%	122	4,048	+28.346%
2026-06-10	28.3500	31.9000	27.2000	30.1000	+3.543%	81	4,064	+40.498%
2026-06-09	35.1000	35.1000	27.1400	29.0700	-24.020%	223	4,041	+45.476%
2026-06-08	44.1400	48.8900	38.2600	38.2600	-12.648%	41	3,942	+10.533%
2026-06-05	47.5200	48.1500	43.7500	43.8000	-5.542%	46	3,963	-3.447%
2026-06-04	47.2000	47.2000	46.3000	46.3700	+3.574%	27	3,970	-8.799%
2026-06-03	50.5500	50.5500	44.6300	44.7700	-9.738%	48	3,992	-5.539%
2026-06-02	44.1000	49.6500	44.1000	49.6000	+18.746%	71	3,994	-14.738%
2026-06-01	44.7700	44.7700	40.9500	41.7700	-11.222%	102	3,990	+1.245%
2026-05-29	47.0500	48.7500	44.9600	47.0500	+2.083%	76	4,071	-10.117%
2026-05-28	45.7100	46.6500	45.6900	46.0900	+0.853%	97	4,065	-8.245%
2026-05-27	43.7700	48.0000	43.7700	45.7000	+3.044%	110	4,099	-7.462%
2026-05-26	44.9500	46.6000	44.3500	44.3500	+1.325%	28	4,144	-4.645%
2026-05-22	42.3500	46.4500	42.3500	43.7700	+6.730%	85	4,157	-3.381%
2026-05-21	38.9200	41.0100	38.6400	41.0100	+5.019%	55	4,172	+3.121%
2026-05-20	38.4900	39.0500	35.9000	39.0500	+9.845%	73	4,172	+8.297%
2026-05-19	36.7200	37.6000	34.2000	35.5500	+0.537%	183	4,315	+18.959%
2026-05-18	35.6800	36.5300	33.5500	35.3600	-6.947%	62	4,315	+19.598%
2026-05-15	35.9800	40.0000	35.1000	38.0000	+2.981%	48	4,315	+11.289%
2026-05-14	35.8100	37.2000	34.8800	36.9000	-0.940%	30	4,305	+14.607%
2026-05-13	35.0000	38.2600	33.9000	37.2500	+11.494%	285	4,530	+13.530%
2026-05-12	32.2200	33.4500	32.2200	33.4100	+4.570%	241	4,530	+26.579%
2026-05-11	31.8500	32.5200	30.6700	31.9500	-2.769%	635	4,530	+32.363%
2026-05-08	31.8300	33.6000	31.4000	32.8600	+20.366%	360	4,863	+28.698%
2026-05-07	29.2600	31.5000	27.0500	27.3000	-3.704%	171	4,973	+54.908%
2026-05-06	24.4500	28.5000	23.8000	28.3500	+9.038%	172	5,034	+49.171%
2026-05-05	20.9000	26.0000	20.9000	26.0000	+24.283%	279	5,012	+62.654%
2026-05-04	21.3000	21.7500	20.1500	20.9200	-9.828%	991	5,047	+102.151%
2026-05-01	23.4000	28.1000	22.6600	23.2000	+23.667%	1,061	4,525	+82.284%
2026-04-30	18.2500	21.2000	16.6800	18.7600	+5.393%	445	4,525	+125.426%
2026-04-29	15.9500	18.2000	15.9500	17.8000	-1.111%	153	4,569	+137.584%
2026-04-28	18.9900	19.0000	17.3900	18.0000	+9.091%	281	4,585	+134.944%
2026-04-27	16.0500	17.1500	15.3800	16.5000	-12.141%	634	4,572	+156.303%
2026-04-24	19.7000	19.9500	18.0000	18.7800	-8.480%	217	4,501	+125.186%
2026-04-23	21.2300	21.3000	19.5500	20.5200	+1.887%	194	4,453	+106.092%
2026-04-22	17.1700	20.6000	16.9500	20.1400	+22.061%	414	4,400	+109.980%
2026-04-21	19.8700	19.8900	16.1000	16.5000	-18.155%	499	4,392	+156.303%
2026-04-20	19.4500	21.2500	19.4500	20.1600	+6.441%	314	4,419	+109.772%
2026-04-17	17.6000	20.3400	17.3000	18.9400	+22.589%	582	4,521	+123.284%
2026-04-16	17.0100	17.0100	14.5000	15.4500	-10.331%	334	4,558	+173.722%
2026-04-15	12.9200	17.2300	12.8000	17.2300	+34.609%	612	4,469	+145.444%
2026-04-14	13.6000	14.5000	12.2000	12.8000	+0.787%	815	4,338	+230.391%
2026-04-13	12.6500	12.9000	12.3000	12.7000	-5.926%	27	4,045	+232.992%
2026-04-10	14.0000	14.9800	13.5000	13.5000	-4.863%	44	4,048	+213.259%
2026-04-09	13.5600	14.3600	13.1500	14.1900	+2.826%	44	4,058	+198.027%
2026-04-08	13.1500	14.0000	12.6500	13.8000	+15.481%	456	4,051	+206.449%
2026-04-07	13.1500	13.1500	9.3100	11.9500	-15.548%	2,397	4,383	+253.891%
2026-04-06	13.9000	15.5500	13.9000	14.1500	+7.851%	659	3,429	+198.869%
2026-04-02	11.1000	13.1500	11.1000	13.1200	+2.101%	204	3,463	+222.332%
2026-04-01	12.2000	13.1800	12.0000	12.8500	+2.636%	494	3,463	+229.105%
2026-03-31	10.5500	12.5200	10.0000	12.5200	+28.410%	106	3,228	+237.780%
2026-03-30	10.9400	10.9400	9.7000	9.7500	-12.946%	278	3,310	+333.744%
2026-03-27	13.4000	14.2000	11.2000	11.2000	-11.392%	201	3,168	+277.589%
2026-03-26	12.4000	14.3000	12.3500	12.6400	-2.769%	355	3,086	+234.573%
2026-03-25	12.7500	13.0000	12.0000	13.0000	+8.243%	74	2,899	+225.308%
2026-03-24	12.2500	13.0000	12.0100	12.0100	+0.924%	42	2,861	+252.123%
2026-03-23	13.0000	13.0000	11.4500	11.9000	+6.726%	389	2,824	+255.378%
2026-03-20	10.7000	11.2800	10.7000	11.1500	+0.450%	162	2,693	+279.283%
2026-03-19	11.5500	12.3700	10.8000	11.1000	-6.329%	112	2,625	+280.991%
2026-03-18	13.1000	13.2400	11.5000	11.8500	-9.195%	82	2,502	+256.878%
2026-03-17	13.2700	13.3500	12.8800	13.0500	+1.953%	44	2,463	+224.061%
2026-03-16	12.5000	13.3800	12.5000	12.8000	-0.389%	156	2,435	+230.391%
2026-03-13	15.0000	15.0800	12.7500	12.8500	-16.828%	56	2,306	+229.105%
2026-03-12	16.0000	16.0000	14.7000	15.4500	-10.174%	291	2,276	+173.722%
2026-03-11	17.3400	17.4800	16.8000	17.2000	-1.714%	52	2,091	+145.872%
2026-03-10	16.7000	18.2000	16.3000	17.5000	+4.167%	72	2,085	+141.657%
2026-03-09	15.7300	16.9500	14.8000	16.8000	+3.385%	27	2,069	+151.726%
2026-03-06	16.3000	16.5000	15.7000	16.2500	-8.192%	176	2,070	+160.246%
2026-03-05	17.3500	18.3000	16.7000	17.7000	-5.751%	253	2,010	+138.927%
2026-03-04	18.9500	20.0000	18.5000	18.7800	-4.911%	27	1,876	+125.186%
2026-03-03	19.4000	20.1500	18.5000	19.7500	-2.469%	108	1,872	+114.127%
2026-03-02	18.9800	20.9100	18.8000	20.2500	+0.496%	190	1,797	+108.840%
2026-02-27	23.3600	23.8500	19.8000	20.1500	-18.322%	65	1,717	+109.876%
2026-02-26	25.9800	25.9800	23.6300	24.6700	-4.194%	141	1,689	+71.423%
2026-02-25	24.5800	25.9000	24.5600	25.7500	+3.206%	247	1,728	+64.233%
2026-02-24	23.0000	25.9600	23.0000	24.9500	+18.134%	55	1,728	+69.499%
2026-02-23	21.3300	22.7100	21.1000	21.1200	+7.865%	31	1,713	+100.237%
2026-02-20	17.5500	19.8500	17.1500	19.5800	+8.657%	73	1,722	+115.986%
2026-02-19	19.5400	19.5400	18.0200	18.0200	-11.012%	32	1,758	+134.684%
2026-02-18	19.6600	20.6900	19.6000	20.2500	+3.581%	47	1,760	+108.840%
2026-02-17	17.3000	21.2500	17.3000	19.5500	+19.939%	77	1,750	+116.317%
2026-02-13	18.0000	18.0000	16.2500	16.3000	-15.675%	92	1,721	+159.448%
2026-02-12	25.7500	25.7500	18.8500	19.3300	-33.114%	192	1,721	+118.779%
2026-02-11	28.4000	29.3000	28.4000	28.9000	+13.333%	45	1,765	+46.332%
2026-02-10	26.0300	26.1600	24.9600	25.5000	-0.391%	82	1,767	+65.843%
2026-02-09	27.5500	27.5500	24.5000	25.6000	-10.364%	48	1,799	+65.195%
2026-02-06	30.0000	30.0000	28.2800	28.5600	+1.062%	14	1,819	+48.074%
2026-02-05	29.6800	29.6800	26.2500	28.2600	-2.887%	35	1,819	+49.646%
2026-02-04	25.0000	29.1000	25.0000	29.1000	+24.359%	103	1,830	+45.326%
2026-02-03	23.0500	24.3000	22.1000	23.4000	+1.080%	137	1,823	+80.726%
2026-02-02	17.8500	23.2500	17.8500	23.1500	+29.619%	237	1,798	+82.678%
2026-01-30	17.0000	18.0500	15.4000	17.8600	-0.501%	14	1,851	+136.786%
2026-01-29	17.7000	18.4500	16.0000	17.9500	+10.802%	258	1,856	+135.599%
2026-01-28	17.5000	17.5000	15.9000	16.2000	-8.989%	78	1,791	+161.049%
2026-01-27	17.6900	19.5000	17.6900	17.8000	+7.879%	111	1,826	+137.584%
2026-01-26	14.0000	16.5000	14.0000	16.5000	+31.474%	71	1,803	+156.303%
2026-01-23	11.9000	13.1000	11.6800	12.5500	-4.417%	100	1,780	+236.972%
2026-01-22	13.2500	13.7000	12.9000	13.1300	+2.578%	109	1,745	+222.087%
2026-01-21	12.6500	14.0000	12.1400	12.8000	+6.667%	68	1,714	+230.391%
2026-01-20	15.5000	15.9400	11.9500	12.0000	-27.492%	139	1,734	+252.417%
2026-01-16	17.2000	17.2000	16.4000	16.5500	-5.966%	11	1,748	+155.529%
2026-01-15	18.8000	18.8000	17.6000	17.6000	-5.376%	34	1,748	+140.284%
2026-01-14	18.8000	19.5200	17.4000	18.6000	-1.064%	62	1,761	+127.366%
2026-01-13	17.7500	18.8000	17.7500	18.8000	+0.106%	14	1,728	+124.947%
2026-01-12	17.9700	19.4700	17.9100	18.7800	+0.482%	571	1,728	+125.186%
2026-01-09	18.6500	18.8000	17.2000	18.6900	+0.755%	107	1,384	+126.271%
2026-01-08	17.7500	18.5500	17.1000	18.5500	-5.838%	45	1,395	+127.978%
2026-01-07	19.8500	20.0300	19.4000	19.7000	-3.384%	96	1,370	+114.670%
2026-01-06	22.2900	22.2900	20.1700	20.3900	-11.348%	64	1,385	+107.406%
2026-01-05	24.0500	24.0500	23.0000	23.0000	-6.275%	5	1,365	+83.870%
2026-01-02	29.3000	29.3000	24.5400	24.5400	-6.336%	8	1,365	+72.331%
2025-12-31	25.9500	26.3000	25.9500	26.2000	-1.504%	14	1,364	+61.412%
2025-12-30	26.4000	26.6000	26.0500	26.6000	-0.931%	26	1,364	+58.985%
2025-12-29	27.2000	27.3500	26.7500	26.8500	-0.629%	21	1,362	+57.505%
2025-12-26	27.7800	27.7800	27.0200	27.0200	-4.354%	120	1,360	+56.514%
2025-12-24	28.0000	28.2500	27.9400	28.2500	+7.619%	37	1,340	+49.699%
2025-12-23	26.1000	26.4000	26.1000	26.2500	+1.547%	21	1,340	+61.105%
2025-12-22	27.6500	27.6500	25.8000	25.8500	-3.147%	23	1,320	+63.598%
2025-12-19	27.5200	27.5200	26.0000	26.6900	-1.148%	20	1,324	+58.449%
2025-12-18	27.3500	27.5500	25.5500	27.0000	-6.087%	61	1,330	+56.630%
2025-12-17	28.3500	28.7500	28.0000	28.7500	+1.770%	4	1,361	+47.096%
2025-12-16	28.5000	28.7000	28.2500	28.2500	-2.553%	6	1,361	+49.699%
2025-12-15	30.0000	30.0000	28.9900	28.9900	-7.528%	7	1,364	+45.878%
2025-12-12	32.4500	32.4500	31.3500	31.3500	-2.730%	5	1,365	+34.896%
2025-12-11	30.5100	32.2300	30.0000	32.2300	-1.708%	28	1,364	+31.213%
2025-12-10	32.7900	32.7900	32.7900	32.7900	+0.737%	1	1,384	+28.972%
2025-12-09	32.8000	33.0000	32.5500	32.5500	+3.333%	8	1,385	+29.923%
2025-12-08	32.1500	32.1500	31.5000	31.5000	-4.834%	2	1,386	+34.254%
2025-12-05	34.2200	34.2200	33.0000	33.1000	-6.285%	16	1,384	+27.764%
2025-12-04	36.9700	36.9700	35.3200	35.3200	-8.021%	11	1,393	+19.734%
2025-12-03	39.4800	39.4800	38.4000	38.4000	-1.790%	27	1,402	+10.130%
2025-12-02	36.9900	39.6100	36.9900	39.1000	+10.922%	138	1,421	+8.159%
2025-12-01	32.9600	35.2500	32.9600	35.2500	+8.129%	43	1,362	+19.972%
2025-11-28	32.6000	32.6000	32.6000	32.6000	-3.063%	1	1,373	+29.724%
2025-11-26	33.2900	34.5700	33.2900	33.6300	-0.621%	27	1,387	+25.751%
2025-11-25	32.4500	35.2800	32.4500	33.8400	+2.857%	56	1,387	+24.970%
2025-11-24	32.5000	32.9000	31.4700	32.9000	+4.279%	29	1,426	+28.541%
2025-11-21	29.2500	31.5500	29.2500	31.5500	+10.084%	19	1,415	+34.041%
2025-11-20	31.1000	31.5000	28.1500	28.6600	-1.002%	37	1,416	+47.558%
2025-11-19	29.7100	29.8600	28.9500	28.9500	+0.208%	34	1,423	+46.079%
2025-11-18	28.0500	29.0500	28.0100	28.8900	+1.690%	61	1,447	+46.383%
2025-11-17	29.5000	29.6000	28.0000	28.4100	-11.468%	17	1,421	+48.856%
2025-11-14	31.2000	33.3300	31.2000	32.0900	+0.975%	62	1,420	+31.786%
2025-11-13	31.3700	32.0800	31.3700	31.7800	-2.004%	6	1,471	+33.071%
2025-11-12	31.7000	32.4300	31.6000	32.4300	-3.482%	9	1,474	+30.404%
2025-11-11	30.0200	33.6000	30.0200	33.6000	+15.108%	69	1,473	+25.863%
2025-11-10	31.7500	31.8000	29.0500	29.1900	-1.981%	54	1,466	+44.878%
2025-11-07	29.9400	30.4500	29.0500	29.7800	-2.680%	42	1,463	+42.008%
2025-11-06	28.7400	31.3000	28.7400	30.6000	+4.082%	24	1,448	+38.203%
2025-11-05	29.2000	30.0300	29.2000	29.4000	-0.508%	35	1,436	+43.844%
2025-11-04	29.0500	30.0500	28.8000	29.5500	+4.049%	58	1,404	+43.113%
2025-11-03	30.0200	30.0200	28.0000	28.4000	-6.240%	22	1,377	+48.908%
2025-10-31	31.8000	31.8000	29.3700	30.2900	-1.464%	112	1,377	+39.617%
2025-10-30	30.3000	31.5500	29.1800	30.7400	+1.788%	87	1,373	+37.573%
2025-10-29	29.1800	30.6200	28.8800	30.2000	+3.248%	145	1,376	+40.033%
2025-10-28	29.2300	29.7000	28.6000	29.2500	+1.211%	81	1,342	+44.581%
2025-10-27	26.5800	28.9000	26.2000	28.9000	+15.139%	85	1,287	+46.332%
2025-10-24	23.5000	25.8400	23.5000	25.1000	+6.945%	145	1,287	+68.486%
2025-10-23	23.5000	24.1500	23.4700	23.4700	+1.382%	28	1,265	+80.187%
2025-10-22	25.1400	25.1400	22.1300	23.1500	-11.472%	49	1,254	+82.678%
2025-10-21	25.5000	27.2500	25.5000	26.1500	+3.564%	76	1,253	+61.721%
2025-10-20	23.0000	26.5000	22.9000	25.2500	+24.384%	407	1,236	+67.485%
2025-10-17	19.6000	20.3000	19.6000	20.3000	+15.014%	34	981	+108.325%
2025-10-16	17.9000	18.0500	17.5000	17.6500	-4.595%	42	950	+139.603%
2025-10-15	19.6000	19.7200	18.5000	18.5000	+1.093%	200	944	+128.595%
2025-10-14	17.4000	18.3000	17.3600	18.3000	+0.329%	11	906	+131.093%
2025-10-13	17.7100	18.4600	17.4500	18.2400	+2.818%	24	906	+131.853%
2025-10-10	18.5800	18.5800	17.7400	17.7400	-16.123%	3	894	+138.388%
2025-10-09	21.9200	22.0000	21.1500	21.1500	-7.642%	11	894	+99.953%
2025-10-08	22.4500	22.9000	22.4500	22.9000	+6.265%	144	905	+84.672%
2025-10-07	21.9500	21.9500	21.3000	21.5500	-3.103%	32	928	+96.241%
2025-10-06	22.5300	22.5500	22.1000	22.2400	-3.304%	136	929	+90.153%
2025-10-03	22.7100	23.2500	22.7100	23.0000	+1.099%	19	862	+83.870%
2025-10-02	21.5500	22.8500	21.5500	22.7500	+4.024%	27	855	+85.890%
2025-10-01	21.9600	22.2500	21.8700	21.8700	+4.541%	7	835	+93.370%
2025-09-30	21.6000	21.7000	20.8700	20.9200	-2.014%	14	834	+102.151%
2025-09-29	20.9500	21.3500	20.9500	21.3500	-5.237%	27	823	+98.080%
2025-09-26	21.2800	22.6800	21.2800	22.5300	-2.256%	24	802	+87.705%
2025-09-25	20.5000	23.0500	20.3000	23.0500	+15.829%	26	805	+83.471%
2025-09-24	20.4500	20.4500	19.9000	19.9000	-7.442%	31	797	+112.513%
2025-09-23	21.8500	22.7500	21.2500	21.5000	-2.759%	44	775	+96.698%
2025-09-22	17.9000	22.2200	17.9000	22.1100	+36.566%	470	765	+91.271%
2025-09-19	14.6000	16.8400	14.2000	16.1900	+26.484%	131	497	+161.211%
2025-09-18	12.4600	12.8500	12.4600	12.8000	-3.323%	12	443	+230.391%
2025-09-17	13.8500	13.8500	13.0900	13.2400	-0.824%	35	440	+219.411%
2025-09-16	12.6200	14.4500	12.6200	13.3500	+6.629%	58	456	+216.779%
2025-09-15	12.8000	12.8500	12.1600	12.5200	+6.553%	29	431	+237.780%
2025-09-12	9.9000	11.7500	9.9000	11.7500	+14.522%	7	403	+259.915%
2025-09-11	9.2000	10.2600	9.2000	10.2600	+11.522%	21	404	+312.183%
2025-09-10	9.8400	10.0300	9.2000	9.2000	-20.346%	34	420	+359.674%
2025-09-09	12.3500	12.4000	11.5500	11.5500	-7.229%	13	393	+266.147%
2025-09-08	13.3000	13.3000	12.4000	12.4500	-9.455%	93	380	+239.679%
2025-09-05	13.7800	13.7800	13.7500	13.7500	+0.365%	28	372	+207.564%
2025-09-04	13.3000	13.7000	12.6500	13.7000	+5.792%	53	372	+208.686%
2025-09-03	12.3000	12.9500	12.3000	12.9500	+27.586%	71	338	+226.564%
2025-09-02	10.2000	10.2500	10.1500	10.1500	-8.145%	5	323	+316.650%
2025-08-29	11.0100	11.3000	11.0100	11.0500	-4.494%	113	230	+282.715%
2025-08-28	10.5500	11.5700	10.4500	11.5700	+10.718%	92	230	+265.514%
2025-08-27	10.5900	10.6500	10.3500	10.4500	+6.091%	52	206	+304.689%
2025-08-26	9.4000	9.8700	9.1000	9.8500	+2.178%	53	184	+329.340%
2025-08-25	10.0500	10.0500	9.6400	9.6400	-0.619%	17	154	+338.693%
2025-08-22	9.9500	9.9500	9.7000	9.7000	+6.593%	32	148	+335.979%
2025-08-21	9.1900	9.2000	9.1000	9.1000	-5.699%	72	177	+364.725%
2025-08-20	9.6700	9.6700	9.6500	9.6500	-10.648%	53	145	+338.238%
2025-08-19	11.1500	11.7500	10.8000	10.8000	-4.594%	8	93	+291.574%
2025-08-18	11.5000	11.5000	11.2500	11.3200	-0.702%	38	95	+273.587%
2025-08-15	11.3000	11.4100	11.2600	11.4000	-5.785%	12	70	+270.965%
2025-08-14	12.1000	12.1000	12.1000	12.1000	-3.586%	1	64	+249.504%
2025-08-13	11.6200	13.0000	11.6200	12.5500	+9.607%	62	63	+236.972%
2025-08-12	11.0100	11.4500	9.8000	11.4500	+3.902%	34	38	+269.345%
2025-08-11	11.1000	11.1000	11.0200	11.0200	0.000%	7	4	+283.757%