Dark

AAPL20260821C275
AAPL Aug 21 2026 275.00 Call (AAPL260821C00275000)
option OPRA

EOD

Aug 14, 2026

31.01+4.060%(+1.21)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	31.5500	31.5800	29.9700	31.0100	+4.060%	102	4,482	0.000%
2026-08-13	30.3600	30.9200	28.6500	29.8000	+8.680%	35	4,497	+4.060%
2026-08-12	28.8000	29.0000	26.7000	27.4200	-8.752%	103	4,504	+13.093%
2026-08-11	33.7500	34.6600	28.9400	30.0500	-7.991%	29	4,498	+3.195%
2026-08-10	31.7700	33.1100	31.5100	32.6600	-14.837%	3,822	4,518	-5.052%
2026-08-07	37.7100	40.0000	37.2000	38.3500	+1.724%	137	6,422	-19.140%
2026-08-06	40.9700	40.9700	36.4500	37.7000	+7.714%	109	6,583	-17.745%
2026-08-05	33.5000	36.8500	32.1000	35.0000	-0.285%	131	6,617	-11.400%
2026-08-04	28.0500	35.4500	28.0500	35.1000	+16.033%	231	6,624	-11.652%
2026-08-03	34.0700	34.0700	29.4500	30.2500	-12.319%	60	6,689	+2.512%
2026-07-31	28.8700	35.0000	26.8000	34.5000	-42.500%	1,248	6,727	-10.116%
2026-07-30	58.5000	60.0000	56.7500	60.0000	-13.307%	33	6,856	-48.317%
2026-07-29	67.5000	69.6100	66.6500	69.2100	+5.551%	18	6,880	-55.194%
2026-07-28	65.3500	67.1000	65.0000	65.5700	+6.066%	95	6,884	-52.707%
2026-07-27	61.9500	64.8700	61.1000	61.8200	+4.780%	64	6,976	-49.838%
2026-07-24	51.4000	60.0000	51.3700	59.0000	+22.917%	168	6,989	-47.441%
2026-07-23	49.7000	49.7000	46.2500	48.0000	-9.724%	141	7,035	-35.396%
2026-07-22	53.2000	53.2000	50.6300	53.1700	-1.391%	188	7,046	-41.678%
2026-07-21	49.8000	55.8000	49.8000	53.9200	-3.196%	55	7,034	-42.489%
2026-07-20	55.6500	55.7000	51.3700	55.7000	-7.659%	168	7,043	-44.327%
2026-07-17	60.2700	60.7100	58.4100	60.3200	+0.870%	150	7,033	-48.591%
2026-07-16	54.4500	60.7700	54.4500	59.8000	+13.516%	80	6,967	-48.144%
2026-07-15	48.2000	55.1500	48.2000	52.6800	+23.749%	205	7,001	-41.135%
2026-07-14	40.6000	42.7900	40.6000	42.5700	-3.927%	42	7,097	-27.155%
2026-07-13	47.2800	50.0000	43.5400	44.3100	+1.095%	74	7,116	-30.016%
2026-07-10	42.5500	43.8300	40.3500	43.8300	-0.612%	162	7,166	-29.249%
2026-07-09	38.9500	44.1000	38.9500	44.1000	+5.629%	144	7,195	-29.683%
2026-07-08	38.5000	42.5000	38.1700	41.7500	+3.086%	256	7,206	-25.725%
2026-07-07	41.1300	41.6400	39.3000	40.5000	-1.460%	155	7,300	-23.432%
2026-07-06	37.0500	42.0000	37.0500	41.1000	+8.158%	69	7,305	-24.550%
2026-07-02	28.0000	38.0000	28.0000	38.0000	+48.438%	82	7,393	-18.395%
2026-07-01	24.2300	27.1000	21.7000	25.6000	+16.364%	215	7,393	+21.133%
2026-06-30	18.1500	22.0000	18.1500	22.0000	+28.655%	295	7,319	+40.955%
2026-06-29	20.3500	20.3500	15.7000	17.1000	-10.471%	83	7,577	+81.345%
2026-06-26	13.5000	19.7500	13.4500	19.1000	+44.260%	623	7,595	+62.356%
2026-06-25	20.4800	20.4800	13.1500	13.2400	-51.413%	2,358	7,756	+134.215%
2026-06-24	26.1900	29.5000	25.9000	27.2500	-0.620%	19	7,301	+13.798%
2026-06-23	30.7100	30.7100	27.4200	27.4200	-9.714%	7	7,299	+13.093%
2026-06-22	30.0800	32.5000	30.0800	30.3700	+3.299%	144	7,296	+2.107%
2026-06-18	28.5900	29.7500	27.9500	29.4000	+9.907%	49	7,233	+5.476%
2026-06-17	31.9000	31.9000	26.7500	26.7500	-11.570%	103	7,233	+15.925%
2026-06-16	28.5000	30.7000	28.5000	30.2500	+8.036%	15	7,209	+2.512%
2026-06-15	26.3600	29.1000	26.3000	28.0000	+15.464%	4,149	7,211	+10.750%
2026-06-12	26.2000	26.2000	23.8800	24.2500	-13.977%	22	4,621	+27.876%
2026-06-11	25.9600	29.3500	24.4500	28.1900	+7.595%	86	4,621	+10.004%
2026-06-10	23.6900	28.0700	23.6000	26.2000	+4.175%	78	4,654	+18.359%
2026-06-09	32.2700	32.2700	23.2800	25.1500	-24.361%	260	4,644	+23.300%
2026-06-08	44.9900	46.4000	33.2000	33.2500	-17.678%	165	4,541	-6.737%
2026-06-05	43.2800	44.0800	40.3900	40.3900	-4.402%	37	4,518	-23.224%
2026-06-04	41.4500	42.4500	41.4200	42.2500	+1.270%	366	4,524	-26.604%
2026-06-03	45.5000	45.5000	40.2400	41.7200	-7.903%	197	4,744	-25.671%
2026-06-02	39.6800	45.4500	39.6800	45.3000	+17.145%	28	4,696	-31.545%
2026-06-01	40.2300	40.2300	36.7000	38.6700	-10.445%	107	4,711	-19.809%
2026-05-29	43.2500	43.2500	40.4400	43.1800	+1.124%	147	4,637	-28.184%
2026-05-28	41.4200	43.0000	40.6500	42.7000	+4.657%	128	4,700	-27.377%
2026-05-27	42.1000	43.7200	40.8000	40.8000	+2.745%	95	4,740	-23.995%
2026-05-26	41.4200	42.2000	39.7100	39.7100	-1.219%	110	4,785	-21.909%
2026-05-22	39.5000	42.1000	39.5000	40.2000	+8.943%	143	4,798	-22.861%
2026-05-21	34.2000	37.2700	33.8500	36.9000	+6.494%	43	4,796	-15.962%
2026-05-20	34.4500	35.2700	33.0900	34.6500	+8.451%	24	4,796	-10.505%
2026-05-19	32.0000	32.0000	30.4900	31.9500	+1.719%	10	4,816	-2.942%
2026-05-18	32.1000	32.1500	29.9700	31.4100	-9.533%	23	4,816	-1.273%
2026-05-15	31.4500	35.8500	31.4500	34.7200	+4.894%	48	4,816	-10.685%
2026-05-14	32.2000	33.4300	31.2700	33.1000	-0.030%	39	4,837	-6.314%
2026-05-13	30.8300	34.8500	30.8300	33.1100	+11.033%	185	4,960	-6.342%
2026-05-12	28.7900	30.0500	28.7900	29.8200	+5.745%	39	4,960	+3.991%
2026-05-11	26.7000	28.9700	26.5200	28.2000	-2.759%	32	4,960	+9.965%
2026-05-08	26.9700	29.5000	26.9700	29.0000	+19.588%	304	4,966	+6.931%
2026-05-07	26.1400	28.1900	23.2500	24.2500	-2.610%	60	4,983	+27.876%
2026-05-06	21.7500	24.9100	21.7500	24.9000	+10.519%	67	4,971	+24.538%
2026-05-05	17.7000	23.0000	17.7000	22.5300	+27.432%	147	5,009	+37.639%
2026-05-04	18.4500	18.6000	17.0000	17.6800	-12.302%	874	5,034	+75.396%
2026-05-01	20.1500	24.2500	19.6500	20.1600	+26.158%	418	4,740	+53.819%
2026-04-30	15.2500	18.3000	14.3500	15.9800	+6.676%	363	4,740	+94.055%
2026-04-29	14.3000	15.5300	14.1000	14.9800	-1.318%	70	4,658	+107.009%
2026-04-28	16.6400	16.6400	14.8500	15.1800	+8.429%	139	4,627	+104.282%
2026-04-27	13.5500	14.5500	13.4400	14.0000	-13.420%	374	4,610	+121.500%
2026-04-24	17.1000	17.1000	15.4500	16.1700	-10.515%	178	4,508	+91.775%
2026-04-23	18.8900	18.8900	16.7500	18.0700	+4.330%	968	4,505	+71.610%
2026-04-22	14.5000	17.8500	14.5000	17.3200	+24.158%	983	4,598	+79.042%
2026-04-21	17.2000	17.2000	13.7200	13.9500	-20.513%	841	4,370	+122.294%
2026-04-20	16.4500	18.4700	16.4500	17.5500	+7.669%	135	4,370	+76.695%
2026-04-17	14.9000	17.6000	14.9000	16.3000	+19.589%	344	4,394	+90.245%
2026-04-16	13.0000	13.6300	12.4000	13.6300	-7.905%	125	4,307	+127.513%
2026-04-15	11.2500	14.8000	11.0000	14.8000	+37.674%	66	4,223	+109.527%
2026-04-14	11.4100	11.8000	10.2000	10.7500	-2.627%	1,113	4,209	+188.465%
2026-04-13	11.5000	11.5000	10.2000	11.0400	-4.498%	215	3,421	+180.888%
2026-04-10	11.9500	12.7000	11.3000	11.5600	-6.774%	113	3,353	+168.253%
2026-04-09	10.8800	12.4000	10.8800	12.4000	+7.920%	299	3,351	+150.081%
2026-04-08	11.0000	11.9500	10.6000	11.4900	+17.846%	1,008	3,222	+169.887%
2026-04-07	9.9000	9.9000	7.7500	9.7500	-17.373%	211	2,831	+218.051%
2026-04-06	12.0500	13.3300	11.8000	11.8000	+10.280%	134	2,823	+162.797%
2026-04-02	9.6900	10.7500	9.6900	10.7000	+0.943%	48	2,763	+189.813%
2026-04-01	10.4700	10.7500	9.9500	10.6000	+2.415%	105	2,763	+192.547%
2026-03-31	8.8000	10.3500	8.2000	10.3500	+22.485%	147	2,726	+199.614%
2026-03-30	9.0000	9.0000	8.0500	8.4500	-10.582%	545	2,689	+266.982%
2026-03-27	11.0000	11.9400	9.4500	9.4500	-11.682%	179	2,281	+228.148%
2026-03-26	10.0500	12.2000	10.0000	10.7000	-1.835%	126	2,240	+189.813%
2026-03-25	10.9000	10.9500	9.8600	10.9000	+8.458%	215	2,155	+184.495%
2026-03-24	9.4000	10.7500	9.4000	10.0500	+4.688%	62	2,015	+208.557%
2026-03-23	10.8200	10.8200	9.5000	9.6000	+7.263%	323	2,021	+223.021%
2026-03-20	9.5000	9.7000	8.8500	8.9500	-6.771%	136	1,912	+246.480%
2026-03-19	10.1500	10.4800	9.0500	9.6000	-4.000%	283	1,873	+223.021%
2026-03-18	11.1000	11.1000	9.7000	10.0000	-9.910%	584	1,818	+210.100%
2026-03-17	11.3000	11.5000	10.7000	11.1000	+1.370%	125	1,359	+179.369%
2026-03-16	10.9000	11.4000	10.7500	10.9500	+2.336%	115	1,302	+183.196%
2026-03-13	12.6000	12.9000	10.7000	10.7000	-19.850%	106	1,244	+189.813%
2026-03-12	14.1200	14.1200	12.5000	13.3500	-9.797%	124	1,224	+132.285%
2026-03-11	15.1500	15.2000	14.4000	14.8000	-1.661%	50	1,221	+109.527%
2026-03-10	14.3500	15.7500	14.3500	15.0500	-1.634%	78	1,193	+106.047%
2026-03-09	12.7500	15.3000	12.7500	15.3000	+7.746%	137	1,147	+102.680%
2026-03-06	13.9000	14.6500	13.5000	14.2000	-5.017%	43	1,063	+118.380%
2026-03-05	14.8200	15.9000	14.5000	14.9500	-9.394%	134	1,048	+107.425%
2026-03-04	17.7100	17.7100	16.0000	16.5000	-2.367%	63	1,035	+87.939%
2026-03-03	18.4000	18.4000	16.6800	16.9000	-6.887%	22	1,036	+83.491%
2026-03-02	16.1100	18.1500	16.1100	18.1500	+3.714%	22	1,026	+70.854%
2026-02-27	22.1300	22.1300	16.9000	17.5000	-20.091%	83	1,028	+77.200%
2026-02-26	22.5500	22.9000	20.9500	21.9000	-4.575%	50	1,028	+41.598%
2026-02-25	22.4000	22.9500	22.1200	22.9500	+3.846%	22	994	+35.120%
2026-02-24	21.3000	23.1800	21.3000	22.1000	+10.500%	247	994	+40.317%
2026-02-23	17.2600	20.0000	17.2600	20.0000	+17.302%	11	1,098	+55.050%
2026-02-20	15.0000	17.4500	15.0000	17.0500	+6.231%	94	1,091	+81.877%
2026-02-19	17.0500	17.4500	15.9800	16.0500	-10.335%	80	1,021	+93.209%
2026-02-18	17.5000	18.1500	17.5000	17.9000	+2.286%	25	993	+73.240%
2026-02-17	14.3500	18.6000	14.3500	17.5000	+17.925%	31	993	+77.200%
2026-02-13	15.6000	15.7000	14.8400	14.8400	-12.189%	193	826	+108.962%
2026-02-12	22.0000	22.4700	16.5500	16.9000	-34.496%	129	826	+83.491%
2026-02-11	23.7000	26.5600	23.5500	25.8000	+12.664%	32	811	+20.194%
2026-02-10	23.3000	23.3000	22.3000	22.9000	-1.843%	60	811	+35.415%
2026-02-09	24.5000	24.5000	21.7100	23.3300	-9.749%	93	811	+32.919%
2026-02-06	26.6300	26.9000	25.7500	25.8500	+0.977%	143	792	+19.961%
2026-02-05	24.6000	25.7000	23.8000	25.6000	+1.789%	40	778	+21.133%
2026-02-04	22.5000	26.2600	22.5000	25.1500	+21.498%	267	783	+23.300%
2026-02-03	19.8100	21.5500	19.8100	20.7000	+1.620%	139	731	+49.807%
2026-02-02	17.1000	20.3700	17.1000	20.3700	+27.552%	129	731	+52.234%
2026-01-30	12.7000	15.9700	12.7000	15.9700	+1.076%	8	708	+94.177%
2026-01-29	15.1600	15.8000	14.2500	15.8000	+8.591%	131	707	+96.266%
2026-01-28	14.6000	14.6000	14.1300	14.5500	-8.491%	48	687	+113.127%
2026-01-27	16.3500	16.8500	15.9000	15.9000	+14.801%	74	651	+95.031%
2026-01-26	13.2000	14.4000	13.2000	13.8500	+24.550%	12	640	+123.899%
2026-01-23	10.1000	11.3100	10.1000	11.1200	-4.220%	318	638	+178.867%
2026-01-22	11.3500	11.8500	11.3500	11.6100	-4.444%	54	358	+167.097%
2026-01-21	11.5500	12.1500	10.5600	12.1500	+17.391%	43	364	+155.226%
2026-01-20	12.8500	12.8500	10.3000	10.3500	-29.831%	11	330	+199.614%
2026-01-16	15.0500	15.0500	14.0000	14.7500	-2.640%	30	313	+110.237%
2026-01-15	16.0000	16.3000	15.1500	15.1500	-6.192%	22	313	+104.686%
2026-01-14	16.2500	16.2500	15.3500	16.1500	-1.524%	57	316	+92.012%
2026-01-13	16.4300	16.7500	16.4000	16.4000	-4.094%	3	297	+89.085%
2026-01-12	15.9800	17.2000	15.9800	17.1000	+3.636%	19	296	+81.345%
2026-01-09	15.3600	16.5500	15.3600	16.5000	+2.484%	38	289	+87.939%
2026-01-08	15.5400	16.1000	15.0800	16.1000	-5.127%	44	282	+92.609%
2026-01-07	17.3400	17.6700	16.9700	16.9700	-5.301%	43	264	+82.734%
2026-01-06	19.4000	19.6000	17.7500	17.9200	-15.312%	91	229	+73.047%
2026-01-05	22.2000	22.2000	21.1600	21.1600	-3.379%	3	148	+46.550%
2026-01-02	22.6500	22.7000	21.9000	21.9000	-5.685%	7	148	+41.598%
2025-12-31	23.1500	23.6000	22.9500	23.2200	-0.599%	84	148	+33.549%
2025-12-30	23.7400	23.7400	23.3600	23.3600	-3.670%	2	148	+32.748%
2025-12-29	24.4000	24.4000	24.0000	24.2500	-2.414%	38	146	+27.876%
2025-12-26	24.7500	24.8600	24.7500	24.8500	-2.165%	26	115	+24.789%
2025-12-24	24.8000	25.4000	24.5000	25.4000	+9.719%	12	90	+22.087%
2025-12-22	24.1900	24.2000	23.1500	23.1500	-0.941%	9	90	+33.952%
2025-12-19	23.3700	23.3700	23.3700	23.3700	-7.262%	1	83	+32.691%
2025-12-18	25.4500	25.4500	22.4000	25.2000	-3.077%	32	82	+23.056%
2025-12-17	25.6000	26.0000	25.4600	26.0000	+3.503%	4	81	+19.269%
2025-12-16	26.1000	26.1000	25.1200	25.1200	-4.305%	9	81	+23.447%
2025-12-15	27.1500	27.1500	26.0000	26.2500	0.000%	81	76	+18.133%