Dark

AAPL20260821C280
AAPL Aug 21 2026 280.00 Call (AAPL260821C00280000)
option OPRA

EOD

Jul 2, 2026

33.04+42.108%(+9.79)830

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	24.0000	33.4700	24.0000	33.0400	+42.108%	830	9,467	0.000%
2026-07-01	20.6100	23.3500	18.4300	23.2500	+27.888%	280	9,467	+42.108%
2026-06-30	13.5500	18.5000	13.5200	18.1800	+30.791%	743	9,622	+81.738%
2026-06-29	17.9500	17.9500	12.8500	13.9000	-12.358%	542	9,964	+137.698%
2026-06-26	11.2500	16.9000	10.9500	15.8600	+41.607%	2,195	9,867	+108.323%
2026-06-25	17.6000	17.6000	10.7500	11.2000	-50.769%	2,992	9,870	+195.000%
2026-06-24	22.1900	25.5900	22.1900	22.7500	-1.087%	118	9,302	+45.231%
2026-06-23	24.3500	27.8000	23.0000	23.0000	-4.919%	29	9,309	+43.652%
2026-06-22	26.8500	28.2000	24.1900	24.1900	-5.026%	52	9,313	+36.585%
2026-06-18	24.8500	26.3200	23.8500	25.4700	+8.986%	43	9,304	+29.721%
2026-06-17	27.9900	27.9900	23.3700	23.3700	-9.629%	45	9,304	+41.378%
2026-06-16	24.6000	27.2000	24.6000	25.8600	+6.201%	276	9,308	+27.765%
2026-06-15	23.7500	25.2500	23.3000	24.3500	+15.239%	312	9,327	+35.688%
2026-06-12	25.2600	25.2600	20.0200	21.1300	-13.224%	82	9,311	+56.365%
2026-06-11	22.0500	25.6000	20.9500	24.3500	+6.332%	275	9,269	+35.688%
2026-06-10	20.3500	24.4500	20.1200	22.9000	+4.758%	261	9,276	+44.279%
2026-06-09	28.0000	28.3200	20.0500	21.8600	-26.149%	1,329	9,182	+51.144%
2026-06-08	39.0000	41.9300	29.6000	29.6000	-15.332%	160	9,815	+11.622%
2026-06-05	39.7500	40.5000	34.9600	34.9600	-7.194%	121	9,832	-5.492%
2026-06-04	38.4000	38.4000	36.8200	37.6700	+1.400%	251	9,848	-12.291%
2026-06-03	40.6300	42.6200	35.9500	37.1500	-8.136%	1,090	10,054	-11.063%
2026-06-02	35.3000	41.0500	35.3000	40.4400	+16.879%	30	9,679	-18.299%
2026-06-01	36.3500	36.8000	32.8500	34.6000	-9.186%	2,208	9,681	-4.509%
2026-05-29	40.1000	40.6000	36.2500	38.1000	-0.314%	3,106	8,322	-13.281%
2026-05-28	37.0500	38.4000	36.5600	38.2200	+2.357%	73	6,663	-13.553%
2026-05-27	35.4400	39.5000	35.2500	37.3400	+5.629%	85	6,660	-11.516%
2026-05-26	36.8800	38.1500	35.3500	35.3500	-1.669%	322	6,703	-6.535%
2026-05-22	35.2500	37.9900	35.2500	35.9500	+8.939%	143	6,561	-8.095%
2026-05-21	31.1000	33.6500	30.4700	33.0000	+6.143%	210	6,675	+0.121%
2026-05-20	29.4800	31.0900	28.1800	31.0900	+9.241%	22	6,675	+6.272%
2026-05-19	29.2000	29.2000	26.9100	28.4600	+3.793%	35	6,693	+16.093%
2026-05-18	28.1400	28.4100	26.1000	27.4200	-9.355%	63	6,693	+20.496%
2026-05-15	28.2100	32.1500	27.8000	30.2500	+4.203%	318	6,693	+9.223%
2026-05-14	29.2200	29.8000	27.4500	29.0300	-2.420%	303	6,876	+13.813%
2026-05-13	27.9000	31.0000	26.8900	29.7500	+13.032%	259	7,001	+11.059%
2026-05-12	25.0700	26.3700	24.9500	26.3200	+6.472%	125	7,001	+25.532%
2026-05-11	24.4200	25.4700	23.5500	24.7200	-2.677%	170	7,001	+33.657%
2026-05-08	24.5000	26.1500	24.3000	25.4000	+20.095%	270	7,016	+30.079%
2026-05-07	22.5100	24.8800	20.2700	21.1500	-2.309%	544	7,058	+56.217%
2026-05-06	18.1000	21.8000	17.5800	21.6500	+11.655%	628	7,105	+52.610%
2026-05-05	15.0300	19.6700	15.0300	19.3900	+27.398%	698	7,345	+70.397%
2026-05-04	16.9800	17.2000	14.3400	15.2200	-12.023%	261	7,264	+117.083%
2026-05-01	16.8500	21.3000	16.8500	17.3000	+28.148%	780	6,949	+90.983%
2026-04-30	12.3000	15.0200	12.2000	13.5000	+5.799%	745	6,949	+144.741%
2026-04-29	11.5500	13.1000	11.5000	12.7600	-1.085%	270	6,939	+158.934%
2026-04-28	14.0500	14.1000	12.4500	12.9000	+8.861%	228	6,860	+156.124%
2026-04-27	11.5500	12.2500	11.3300	11.8500	-12.222%	231	6,747	+178.819%
2026-04-24	14.3000	14.3000	13.1100	13.5000	-10.714%	248	6,654	+144.741%
2026-04-23	15.9500	16.1000	14.3000	15.1200	+1.887%	627	6,633	+118.519%
2026-04-22	12.3500	15.2500	12.1400	14.8400	+21.143%	626	6,783	+122.642%
2026-04-21	14.6700	14.8000	11.5200	12.2500	-18.279%	1,633	5,961	+169.714%
2026-04-20	15.2000	16.0000	14.7100	14.9900	+8.309%	384	5,961	+120.414%
2026-04-17	12.6500	15.2000	12.6500	13.8400	+24.460%	292	5,926	+138.728%
2026-04-16	12.2500	12.4000	10.4700	11.1200	-11.040%	182	5,870	+197.122%
2026-04-15	8.9000	12.5000	8.8000	12.5000	+38.274%	226	5,843	+164.320%
2026-04-14	10.0000	10.0000	8.5000	9.0400	-1.202%	384	5,738	+265.487%
2026-04-13	9.4500	9.4800	8.3000	9.1500	-3.684%	300	5,599	+261.093%
2026-04-10	9.6800	10.7500	9.3900	9.5000	-6.404%	578	5,538	+247.789%
2026-04-09	9.8500	10.3500	9.0500	10.1500	+5.181%	270	5,543	+225.517%
2026-04-08	9.0000	10.0000	8.8000	9.6500	+17.683%	683	5,448	+242.383%
2026-04-07	8.1500	8.2000	6.3500	8.2000	-18.408%	323	5,098	+302.927%
2026-04-06	9.3000	11.3000	9.3000	10.0500	+11.667%	1,318	4,984	+228.756%
2026-04-02	7.6700	9.2000	7.6700	9.0000	0.000%	129	4,522	+267.111%
2026-04-01	8.7500	9.0000	8.3000	9.0000	+5.140%	206	4,522	+267.111%
2026-03-31	7.0500	8.7000	6.7500	8.5600	+22.461%	332	4,476	+285.981%
2026-03-30	7.1400	7.3400	6.6500	6.9900	-10.955%	2,354	4,322	+372.675%
2026-03-27	9.2500	10.0500	7.7500	7.8500	-16.931%	143	4,537	+320.892%
2026-03-26	8.4500	10.4000	8.3500	9.4500	+9.249%	192	4,562	+249.630%
2026-03-25	8.6500	9.1500	8.4000	8.6500	+0.348%	233	4,536	+281.965%
2026-03-24	7.9000	9.1800	7.9000	8.6200	+5.897%	82	4,519	+283.295%
2026-03-23	9.1000	9.1000	7.9200	8.1400	+6.405%	454	4,475	+305.897%
2026-03-20	7.4500	7.9600	7.3000	7.6500	-1.923%	90	4,453	+331.895%
2026-03-19	8.0000	8.7200	7.5100	7.8000	-3.106%	143	4,425	+323.590%
2026-03-18	8.8900	8.9000	8.0500	8.0500	-13.812%	189	4,339	+310.435%
2026-03-17	9.3500	9.6000	9.1000	9.3400	+1.743%	103	4,260	+253.747%
2026-03-16	9.2500	9.6900	9.0300	9.1800	-0.217%	506	4,236	+259.913%
2026-03-13	10.8500	10.8600	9.2000	9.2000	-17.857%	159	3,813	+259.130%
2026-03-12	12.0500	12.0500	10.7000	11.2000	-12.157%	637	3,778	+195.000%
2026-03-11	13.0200	13.0200	12.4000	12.7500	-0.778%	45	3,277	+159.137%
2026-03-10	11.9400	13.5500	11.9400	12.8500	+8.622%	124	3,283	+157.121%
2026-03-09	11.8500	12.1100	11.4500	11.8300	-1.826%	55	3,242	+179.290%
2026-03-06	12.7700	12.7700	11.6100	12.0500	-3.446%	202	3,248	+174.191%
2026-03-05	12.9500	13.4500	12.4800	12.4800	-12.113%	40	3,388	+164.744%
2026-03-04	15.3500	15.3500	14.2000	14.2000	-4.054%	106	3,383	+132.676%
2026-03-03	14.9500	15.6600	13.8000	14.8000	-2.951%	28	3,354	+123.243%
2026-03-02	14.2500	15.8700	14.2200	15.2500	+0.263%	40	3,360	+116.656%
2026-02-27	17.9000	17.9000	15.2100	15.2100	-20.781%	81	3,365	+117.226%
2026-02-26	19.6700	19.8500	18.3500	19.2000	-3.518%	1,253	3,350	+72.083%
2026-02-25	19.1100	20.4500	19.1100	19.9000	+1.947%	130	2,180	+66.030%
2026-02-24	16.9600	20.5000	16.9600	19.5200	+11.862%	86	2,180	+69.262%
2026-02-23	15.0000	17.4500	15.0000	17.4500	+14.803%	37	2,142	+89.341%
2026-02-20	13.1000	15.2500	12.9500	15.2000	+11.355%	186	2,123	+117.368%
2026-02-19	14.9100	15.1500	13.6200	13.6500	-10.784%	40	2,120	+142.051%
2026-02-18	14.5200	15.8000	14.5200	15.3000	-1.290%	38	2,109	+115.948%
2026-02-17	13.7000	16.4100	13.6000	15.5000	+24.000%	132	2,096	+113.161%
2026-02-13	13.8400	13.9300	12.4000	12.5000	-12.526%	24	2,023	+164.320%
2026-02-12	19.4500	19.5400	14.2900	14.2900	-33.380%	85	2,023	+131.211%
2026-02-11	22.9800	23.7300	20.9500	21.4500	+5.926%	121	2,003	+54.033%
2026-02-10	20.2500	20.7700	19.7500	20.2500	-1.316%	28	2,017	+63.160%
2026-02-09	20.4000	21.0800	19.1400	20.5200	-11.284%	40	2,027	+61.014%
2026-02-06	23.6000	24.1000	22.5000	23.1300	+2.209%	237	2,027	+42.845%
2026-02-05	22.2500	23.0000	20.7700	22.6300	-1.308%	128	2,140	+46.001%
2026-02-04	20.1500	23.3100	20.0500	22.9300	+25.989%	203	2,172	+44.091%
2026-02-03	17.9700	19.3700	17.3500	18.2000	+0.552%	242	2,190	+81.538%
2026-02-02	14.9500	18.1000	14.9500	18.1000	+32.698%	93	2,134	+82.541%
2026-01-30	12.1500	14.2800	11.0000	13.6400	-0.511%	593	2,147	+142.229%
2026-01-29	13.7000	13.7100	12.3600	13.7100	+9.243%	61	2,147	+140.992%
2026-01-28	12.4500	12.7000	12.1000	12.5500	-10.100%	74	2,120	+163.267%
2026-01-27	13.6000	15.2000	13.6000	13.9600	+14.897%	380	2,151	+136.676%
2026-01-26	10.4000	12.4000	10.4000	12.1500	+27.225%	115	2,039	+171.934%
2026-01-23	8.8000	9.5500	8.4500	9.5500	-2.551%	156	2,038	+245.969%
2026-01-22	9.9500	10.1900	9.8000	9.8000	-4.854%	37	2,068	+237.143%
2026-01-21	9.8000	10.4500	8.9500	10.3000	+17.714%	91	2,054	+220.777%
2026-01-20	11.3700	11.9000	8.7500	8.7500	-28.455%	143	2,072	+277.600%
2026-01-16	13.1000	13.1000	12.2000	12.2300	-9.071%	38	2,037	+170.155%
2026-01-15	14.0500	14.1500	13.4500	13.4500	-5.614%	118	2,037	+145.651%
2026-01-14	14.7000	14.7000	13.6500	14.2500	-2.730%	97	2,030	+131.860%
2026-01-13	13.8000	14.6500	13.8000	14.6500	+1.384%	91	2,011	+125.529%
2026-01-12	13.8000	15.0600	13.8000	14.4500	-0.345%	41	1,959	+128.651%
2026-01-09	13.4600	14.5500	13.2000	14.5000	+3.571%	57	1,944	+127.862%
2026-01-08	13.6500	14.0000	13.1900	14.0000	-7.285%	101	1,946	+136.000%
2026-01-07	15.6000	15.7000	15.0200	15.1000	-4.188%	29	1,937	+118.808%
2026-01-06	16.0800	17.1500	15.6500	15.7600	-9.164%	117	1,938	+109.645%
2026-01-05	18.4000	18.5000	17.3500	17.3500	-9.541%	56	1,932	+90.432%
2026-01-02	23.6900	23.6900	19.1800	19.1800	-7.788%	32	1,932	+72.263%
2025-12-31	20.6500	20.9000	20.6500	20.8000	-1.422%	3	1,921	+58.846%
2025-12-30	20.8000	21.1000	20.7900	21.1000	-1.632%	14	1,921	+56.588%
2025-12-29	21.7800	21.9500	21.2500	21.4500	-0.464%	20	1,921	+54.033%
2025-12-26	22.3900	22.3900	21.5500	21.5500	-5.150%	60	1,929	+53.318%
2025-12-24	22.5700	22.8500	22.5700	22.7200	+7.678%	11	1,896	+45.423%
2025-12-23	21.0800	21.1000	21.0800	21.1000	+1.932%	26	1,896	+56.588%
2025-12-22	21.5000	21.6500	20.7000	20.7000	-5.046%	17	1,920	+59.614%
2025-12-19	22.0000	22.0000	21.2000	21.8000	-2.242%	18	1,924	+51.560%
2025-12-18	21.2400	22.3000	20.3200	22.3000	-2.832%	53	1,938	+48.161%
2025-12-17	24.4000	24.4000	22.8300	22.9500	+1.774%	16	1,916	+43.965%
2025-12-16	22.9200	22.9200	22.5500	22.5500	-5.172%	13	1,910	+46.519%
2025-12-15	27.3200	27.3200	23.7500	23.7800	-10.230%	29	1,912	+38.940%
2025-12-12	26.0000	26.7500	26.0000	26.4900	+1.030%	61	1,951	+24.726%
2025-12-11	24.6000	26.5700	24.6000	26.2200	-3.461%	42	1,914	+26.011%
2025-12-10	26.5700	27.2000	26.5700	27.1600	+1.192%	179	1,911	+21.649%
2025-12-09	26.9500	27.6900	26.8400	26.8400	+0.713%	32	1,910	+23.100%
2025-12-08	27.1000	27.1000	26.2600	26.6500	-2.559%	11	1,924	+23.977%
2025-12-05	28.3600	28.7100	27.3000	27.3500	-4.870%	76	1,925	+20.804%
2025-12-04	30.0600	30.0600	28.1300	28.7500	-10.492%	186	1,932	+14.922%
2025-12-03	32.9100	34.4000	32.1200	32.1200	-2.519%	92	2,072	+2.864%
2025-12-02	31.1300	33.1100	30.8200	32.9500	+8.033%	140	2,049	+0.273%
2025-12-01	27.8500	30.5000	27.6500	30.5000	+13.636%	213	1,975	+8.328%
2025-11-28	27.2000	27.2000	26.8400	26.8400	-4.755%	7	1,986	+23.100%
2025-11-26	28.0500	28.7800	28.0500	28.1800	+0.107%	268	2,087	+17.246%
2025-11-25	29.0000	29.6200	28.1300	28.1500	+1.956%	241	2,087	+17.371%
2025-11-24	24.8800	27.6100	24.8800	27.6100	+8.190%	442	2,020	+19.667%
2025-11-21	24.3000	25.8600	23.7500	25.5200	+11.198%	89	2,131	+29.467%
2025-11-20	26.7800	26.7800	22.9500	22.9500	-7.646%	40	2,084	+43.965%
2025-11-19	23.0000	25.5500	23.0000	24.8500	+6.882%	132	2,054	+32.958%
2025-11-18	23.1300	23.2500	23.0500	23.2500	0.000%	27	1,930	+42.108%
2025-11-17	24.3500	24.6200	23.1200	23.2500	-12.297%	57	1,931	+42.108%
2025-11-14	25.8000	28.0000	25.8000	26.5100	-1.266%	68	1,927	+24.632%
2025-11-13	26.7500	27.1500	25.9200	26.8500	-0.186%	59	1,921	+23.054%
2025-11-12	27.3800	27.3800	26.1000	26.9000	-1.681%	55	1,913	+22.825%
2025-11-11	24.9500	27.8500	24.9500	27.3600	+12.593%	94	1,913	+20.760%
2025-11-10	26.3900	26.4000	24.1300	24.3000	+1.250%	36	1,876	+35.967%
2025-11-07	24.4200	24.7800	24.0000	24.0000	-7.869%	10	1,870	+37.667%
2025-11-06	24.0000	26.1600	24.0000	26.0500	+5.937%	55	1,866	+26.833%
2025-11-05	23.9500	25.0000	23.9500	24.5900	-1.993%	34	1,835	+34.364%
2025-11-04	24.1000	25.2000	24.0000	25.0900	+8.147%	81	1,817	+31.686%
2025-11-03	23.2000	23.7000	23.2000	23.2000	-7.459%	37	1,815	+42.414%
2025-10-31	28.1100	28.1100	23.9200	25.0700	-2.070%	100	1,815	+31.791%
2025-10-30	27.0000	27.0000	24.5500	25.6000	+3.226%	139	1,798	+29.063%
2025-10-29	25.3000	25.3700	23.6300	24.8000	+2.990%	188	1,773	+33.226%
2025-10-28	24.2000	24.3500	24.0800	24.0800	+3.038%	43	1,638	+37.209%
2025-10-27	22.0000	23.3700	21.8000	23.3700	+13.062%	109	1,535	+41.378%
2025-10-24	19.1500	21.1000	18.8500	20.6700	+6.822%	45	1,535	+59.845%
2025-10-23	19.7000	19.7000	19.3500	19.3500	+5.969%	16	1,502	+70.749%
2025-10-22	20.0000	20.0000	18.0000	18.2600	-14.872%	64	1,500	+80.942%
2025-10-21	21.7400	21.7400	21.2500	21.4500	+0.234%	18	1,442	+54.033%
2025-10-20	18.7300	21.8000	18.7300	21.4000	+33.333%	139	1,434	+54.393%
2025-10-17	14.4000	16.2000	14.4000	16.0500	+15.468%	10	1,306	+105.857%
2025-10-16	14.5400	14.5400	13.9000	13.9000	-8.733%	3	1,297	+137.698%
2025-10-15	15.1200	15.2300	15.1200	15.2300	+3.184%	2	1,296	+116.940%
2025-10-13	14.1000	14.7600	13.5400	14.7600	+5.806%	11	1,294	+123.848%
2025-10-10	17.0000	17.0000	13.9500	13.9500	-16.216%	31	1,289	+136.846%
2025-10-09	17.0000	17.0000	16.4500	16.6500	-9.016%	12	1,273	+98.438%
2025-10-08	17.5000	18.3200	17.5000	18.3000	+4.274%	33	1,276	+80.546%
2025-10-07	18.0500	18.0500	17.3300	17.5500	-1.127%	18	1,259	+88.262%
2025-10-06	17.8300	17.8300	17.7500	17.7500	-3.480%	17	1,259	+86.141%
2025-10-03	16.4100	18.3900	16.3800	18.3900	+0.163%	252	1,242	+79.663%
2025-10-02	17.6000	18.6000	17.0500	18.3600	+2.000%	239	991	+79.956%
2025-10-01	18.5800	18.5800	17.7000	18.0000	+7.784%	12	813	+83.556%
2025-09-29	16.7000	16.7000	16.7000	16.7000	+3.727%	6	801	+97.844%
2025-09-24	16.6200	16.6200	16.0700	16.1000	-7.631%	49	795	+105.217%
2025-09-23	17.6200	18.4000	17.4000	17.4300	-2.626%	30	767	+89.558%
2025-09-22	14.1500	18.0400	14.0000	17.9000	+40.723%	124	744	+84.581%
2025-09-19	11.0300	13.1000	11.0300	12.7200	+26.820%	10	632	+159.748%
2025-09-18	10.3500	10.3500	10.0300	10.0300	-3.092%	9	622	+229.412%
2025-09-17	10.2000	10.4800	10.2000	10.3500	-3.451%	14	624	+219.227%
2025-09-16	10.7200	10.7200	10.7200	10.7200	+9.611%	1	631	+208.209%
2025-09-15	9.9500	9.9500	9.7800	9.7800	+9.152%	105	630	+237.832%
2025-09-12	8.2000	8.9600	8.2000	8.9600	+18.675%	6	633	+268.750%
2025-09-11	7.5500	7.5500	7.5500	7.5500	+7.857%	1	631	+337.616%
2025-09-10	7.1000	7.1000	6.9500	7.0000	-20.455%	51	631	+372.000%
2025-09-09	9.4400	9.8000	8.8000	8.8000	-10.841%	3	597	+275.455%
2025-09-08	10.0400	10.0400	9.8700	9.8700	-6.445%	12	597	+234.752%
2025-09-05	11.0000	11.0000	10.5000	10.5500	+8.763%	6	585	+213.175%
2025-09-04	10.0500	10.0500	9.6500	9.7000	-1.020%	11	583	+240.619%
2025-09-03	10.1000	10.1000	9.5000	9.8000	+27.108%	8	583	+237.143%
2025-09-02	7.6200	7.7100	7.5500	7.7100	-10.244%	3	581	+328.534%
2025-08-29	8.7800	8.7800	8.5000	8.5900	-2.938%	71	580	+284.633%
2025-08-28	8.0500	8.9000	8.0500	8.8500	+11.041%	47	580	+273.333%
2025-08-27	7.8700	7.9700	7.8700	7.9700	+5.563%	2	583	+314.555%
2025-08-26	6.8000	7.5500	6.8000	7.5500	+2.721%	12	581	+337.616%
2025-08-25	7.5900	7.5900	7.3500	7.3500	-3.543%	5	569	+349.524%
2025-08-22	7.2000	7.6200	7.2000	7.6200	+11.567%	54	568	+333.596%
2025-08-21	6.9700	6.9700	6.8300	6.8300	-7.201%	14	517	+383.748%
2025-08-20	7.3800	7.5800	7.3600	7.3600	-11.111%	14	524	+348.913%
2025-08-19	8.8200	9.0000	8.2800	8.2800	-4.277%	84	511	+299.034%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-1.705%	1	434	+281.965%
2025-08-15	9.0000	9.0000	8.6600	8.8000	-2.547%	13	434	+275.455%
2025-08-14	9.0300	9.0300	9.0300	9.0300	-6.907%	2	432	+265.891%
2025-08-13	9.6000	9.9000	9.5000	9.7000	+22.785%	541	430	+240.619%
2025-08-11	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	+318.228%