Dark

AAPL20260821C285
AAPL Aug 21 2026 285.00 Call (AAPL260821C00285000)
option OPRA

EOD

Jul 2, 2026

29.70+63.817%(+11.57)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	20.0000	29.7000	20.0000	29.7000	+63.817%	446	6,002	0.000%
2026-07-01	17.6500	19.9500	15.1500	18.1300	+16.968%	516	6,002	+63.817%
2026-06-30	10.8500	15.5000	10.8500	15.5000	+39.013%	1,527	6,018	+91.613%
2026-06-29	14.1500	14.3000	10.4000	11.1500	-19.669%	1,202	5,782	+166.368%
2026-06-26	9.2000	14.0000	8.6000	13.8800	+59.540%	883	5,302	+113.977%
2026-06-25	14.2400	15.2000	8.6500	8.7000	-54.162%	1,950	5,456	+241.379%
2026-06-24	19.3500	21.7000	18.9800	18.9800	-3.899%	68	5,562	+56.481%
2026-06-23	21.9000	22.5000	19.5400	19.7500	-4.126%	40	5,571	+50.380%
2026-06-22	21.1000	24.3300	20.6000	20.6000	-5.287%	34	5,586	+44.175%
2026-06-18	21.0000	23.2000	20.5700	21.7500	+10.856%	105	5,649	+36.552%
2026-06-17	23.1200	23.2600	19.4000	19.6200	-11.020%	191	5,649	+51.376%
2026-06-16	19.7200	23.4500	19.7200	22.0500	+7.299%	293	5,500	+34.694%
2026-06-15	17.8500	21.7500	17.8500	20.5500	+16.761%	71	5,430	+44.526%
2026-06-12	19.3100	19.3100	17.0000	17.6000	-16.270%	95	5,433	+68.750%
2026-06-11	18.9500	21.7500	17.7500	21.0200	+8.351%	96	5,419	+41.294%
2026-06-10	18.3500	20.4000	16.9500	19.4000	+5.435%	593	5,401	+53.093%
2026-06-09	25.3000	25.3000	17.2300	18.4000	-28.125%	376	5,172	+61.413%
2026-06-08	34.9000	37.5600	25.6000	25.6000	-18.601%	182	5,177	+16.016%
2026-06-05	36.0000	36.2500	31.4500	31.4500	-7.090%	126	5,138	-5.564%
2026-06-04	34.3000	34.3000	32.9200	33.8500	+3.644%	50	5,213	-12.260%
2026-06-03	37.8400	37.8400	32.2300	32.6600	-11.129%	1,078	5,211	-9.063%
2026-06-02	34.6700	37.0000	34.3800	36.7500	+24.830%	298	5,166	-19.184%
2026-06-01	32.1500	32.1500	28.9000	29.4400	-13.918%	115	5,199	+0.883%
2026-05-29	35.7300	36.7500	32.2700	34.2000	+1.634%	84	5,142	-13.158%
2026-05-28	33.1100	33.8000	32.7700	33.6500	+2.905%	20	5,134	-11.738%
2026-05-27	33.0500	35.4000	32.7000	32.7000	+4.473%	178	5,131	-9.174%
2026-05-26	33.5100	33.9500	31.3000	31.3000	-0.698%	265	5,196	-5.112%
2026-05-22	30.2500	33.8500	30.2500	31.5200	+8.279%	57	5,357	-5.774%
2026-05-21	27.1500	29.1100	27.1500	29.1100	+6.669%	75	5,362	+2.027%
2026-05-20	25.8600	27.5000	25.1700	27.2900	+11.936%	24	5,362	+8.831%
2026-05-19	25.3500	25.3500	23.5500	24.3800	+1.330%	7	5,195	+21.821%
2026-05-18	25.4500	25.4500	22.7200	24.0600	-11.316%	186	5,195	+23.441%
2026-05-15	24.3200	28.5000	24.3200	27.1300	+5.523%	38	5,195	+9.473%
2026-05-14	25.5300	26.1800	24.2000	25.7100	-2.981%	46	5,214	+15.519%
2026-05-13	23.8300	27.4200	23.2500	26.5000	+15.217%	166	5,288	+12.075%
2026-05-12	22.1000	23.0300	22.1000	23.0000	+6.481%	223	5,288	+29.130%
2026-05-11	21.2500	22.3400	20.3000	21.6000	-1.818%	103	5,288	+37.500%
2026-05-08	20.5000	22.9000	20.3500	22.0000	+21.212%	472	5,309	+35.000%
2026-05-07	19.3900	21.5600	17.6400	18.1500	-2.681%	639	5,268	+63.636%
2026-05-06	15.7500	18.9500	15.1300	18.6500	+13.030%	630	5,291	+59.249%
2026-05-05	12.6500	17.0000	12.5000	16.5000	+30.435%	404	5,229	+80.000%
2026-05-04	12.9500	13.5000	11.9500	12.6500	-14.700%	3,348	5,341	+134.783%
2026-05-01	15.0000	18.6700	14.5000	14.8300	+27.296%	5,116	3,618	+100.270%
2026-04-30	10.3000	13.1000	10.0000	11.6500	+9.699%	566	3,618	+154.936%
2026-04-29	9.7100	10.9000	9.7100	10.6200	-0.748%	168	3,387	+179.661%
2026-04-28	11.1000	11.3000	10.6000	10.7000	+7.754%	252	3,283	+177.570%
2026-04-27	9.2500	10.4500	9.2500	9.9300	-11.101%	272	3,221	+199.094%
2026-04-24	12.1800	12.1800	11.1200	11.1700	-14.537%	56	3,093	+165.891%
2026-04-23	13.3500	13.8700	12.0600	13.0700	+2.510%	32	3,088	+127.238%
2026-04-22	10.3900	13.0000	10.3900	12.7500	+28.012%	110	3,090	+132.941%
2026-04-21	12.2500	12.2500	9.8000	9.9600	-21.575%	134	3,110	+198.193%
2026-04-20	12.7900	13.5500	12.5700	12.7000	+6.992%	69	3,110	+133.858%
2026-04-17	10.7000	13.0000	10.7000	11.8700	+26.681%	203	3,121	+150.211%
2026-04-16	9.1500	9.8000	8.8200	9.3700	-11.770%	194	3,123	+216.969%
2026-04-15	7.7500	10.6200	7.4500	10.6200	+42.359%	219	2,977	+179.661%
2026-04-14	8.5000	8.5000	6.9800	7.4600	-1.192%	50	2,936	+298.123%
2026-04-13	7.2000	7.5500	7.1000	7.5500	-4.430%	40	2,914	+293.377%
2026-04-10	8.5000	8.9000	7.7400	7.9000	-8.140%	360	2,912	+275.949%
2026-04-09	8.4000	8.6000	7.4000	8.6000	+13.606%	206	2,916	+245.349%
2026-04-08	7.6000	7.8000	7.2500	7.5700	+13.664%	838	2,949	+292.338%
2026-04-07	5.9500	6.7500	5.1500	6.6600	-19.759%	220	2,266	+345.946%
2026-04-06	8.3500	8.8000	8.0000	8.3000	+14.799%	335	2,233	+257.831%
2026-04-02	7.3000	7.4000	6.9000	7.2300	-3.600%	115	2,029	+310.788%
2026-04-01	7.3000	7.5000	6.6500	7.5000	+4.895%	25	2,029	+296.000%
2026-03-31	5.7500	7.1500	5.4600	7.1500	+30.000%	87	2,013	+315.385%
2026-03-30	6.4500	6.4500	5.4000	5.5000	-13.249%	264	2,004	+440.000%
2026-03-27	7.6500	8.3200	6.3400	6.3400	-12.188%	65	1,960	+368.454%
2026-03-26	8.0700	8.5000	7.2200	7.2200	-3.087%	43	1,928	+311.357%
2026-03-25	6.8700	7.4500	6.8700	7.4500	+9.078%	10	1,897	+298.658%
2026-03-24	6.5000	7.4100	6.5000	6.8300	+2.246%	54	1,902	+334.846%
2026-03-23	7.6000	7.6000	6.5000	6.6800	+6.032%	435	1,853	+344.611%
2026-03-20	6.1500	6.6100	6.1500	6.3000	-2.326%	167	1,871	+371.429%
2026-03-19	6.9000	6.9000	6.2000	6.4500	-6.114%	26	1,849	+360.465%
2026-03-18	7.2500	7.2500	6.8700	6.8700	-8.886%	117	1,813	+332.314%
2026-03-17	7.9500	8.0500	7.5400	7.5400	-2.078%	64	1,842	+293.899%
2026-03-16	7.7500	8.0100	7.6500	7.7000	-0.645%	51	1,827	+285.714%
2026-03-13	8.6500	8.6500	7.7500	7.7500	-16.845%	150	1,827	+283.226%
2026-03-12	10.0500	10.1500	9.0700	9.3200	-13.704%	229	1,773	+218.670%
2026-03-11	10.9300	10.9500	10.6500	10.8000	-1.818%	41	1,634	+175.000%
2026-03-10	10.0000	11.5500	10.0000	11.0000	+11.111%	98	1,632	+170.000%
2026-03-09	9.3700	10.3800	9.3700	9.9000	-7.042%	69	1,624	+200.000%
2026-03-06	10.1800	10.6500	10.0000	10.6500	-3.182%	34	1,581	+178.873%
2026-03-05	10.8500	11.4000	10.6900	11.0000	-9.836%	44	1,577	+170.000%
2026-03-04	13.2000	13.2000	12.1400	12.2000	-3.175%	57	1,553	+143.443%
2026-03-03	12.8400	12.8400	12.0300	12.6000	-4.183%	7	1,528	+135.714%
2026-03-02	12.4100	13.7000	12.2000	13.1500	-6.071%	79	1,525	+125.856%
2026-02-27	16.9500	16.9500	13.7000	14.0000	-16.914%	79	1,495	+112.143%
2026-02-26	17.1500	17.1500	16.0500	16.8500	-5.070%	64	1,439	+76.261%
2026-02-25	17.2000	17.9000	17.2000	17.7500	+4.167%	34	1,379	+67.324%
2026-02-24	15.3700	17.8200	15.3700	17.0400	+20.169%	52	1,379	+74.296%
2026-02-23	14.2800	14.7000	13.8500	14.1800	+11.742%	31	1,364	+109.450%
2026-02-20	12.1600	12.7000	11.5500	12.6900	+8.462%	18	1,356	+134.043%
2026-02-19	12.7800	13.1000	11.7000	11.7000	-13.333%	55	1,351	+153.846%
2026-02-18	13.4000	14.0300	13.4000	13.5000	+7.914%	25	1,330	+120.000%
2026-02-17	12.5500	12.5500	12.5100	12.5100	+12.399%	3	1,329	+137.410%
2026-02-13	12.0000	12.3000	11.1300	11.1300	-15.038%	145	1,300	+166.846%
2026-02-12	16.4000	16.4000	13.0000	13.1000	-31.378%	138	1,300	+126.718%
2026-02-11	18.5000	20.6900	18.5000	19.0900	+6.947%	15	1,250	+55.579%
2026-02-10	17.9600	18.1500	17.6000	17.8500	+2.000%	61	1,252	+66.387%
2026-02-09	17.8000	17.8000	16.9500	17.5000	-13.280%	14	1,227	+69.714%
2026-02-06	21.1400	21.3600	20.1800	20.1800	-1.078%	45	1,218	+47.175%
2026-02-05	19.9200	20.4000	18.4500	20.4000	+2.000%	402	1,234	+45.588%
2026-02-04	18.9500	20.0600	18.9500	20.0000	+21.803%	82	961	+48.500%
2026-02-03	15.3500	16.4200	15.3500	16.4200	+4.056%	18	911	+80.877%
2026-02-02	11.7500	15.9700	11.7500	15.7800	+26.951%	565	910	+88.213%
2026-01-30	10.2000	12.4300	9.6000	12.4300	+0.893%	135	534	+138.938%
2026-01-29	11.5500	12.3200	10.6800	12.3200	+16.777%	69	534	+141.071%
2026-01-28	11.7200	11.7200	10.5500	10.5500	-12.448%	5	514	+181.517%
2026-01-27	12.6000	12.7000	12.0500	12.0500	+14.326%	32	511	+146.473%
2026-01-26	9.5200	10.8500	9.5200	10.5400	+32.579%	37	528	+181.784%
2026-01-23	7.5000	8.1900	7.3000	7.9500	-7.235%	74	513	+273.585%
2026-01-22	8.4500	8.5900	8.3200	8.5700	-4.246%	21	501	+246.558%
2026-01-21	8.1000	8.9500	7.8000	8.9500	+14.744%	46	499	+231.844%
2026-01-20	9.9500	9.9500	7.8000	7.8000	-26.066%	222	464	+280.769%
2026-01-16	11.3500	11.3500	10.5500	10.5500	-8.737%	29	378	+181.517%
2026-01-15	12.1000	12.1000	11.5600	11.5600	-2.612%	81	378	+156.920%
2026-01-14	12.8000	12.8000	11.7000	11.8700	-7.338%	7	298	+150.211%
2026-01-13	12.4400	12.8100	12.3700	12.8100	-2.586%	12	292	+131.850%
2026-01-12	12.2500	13.1500	12.2500	13.1500	+3.953%	4	290	+125.856%
2026-01-09	12.2000	12.6500	11.9000	12.6500	+0.556%	12	288	+134.783%
2026-01-08	11.9000	12.5800	11.4500	12.5800	-2.857%	47	286	+136.089%
2026-01-07	13.4400	13.7500	12.9500	12.9500	-6.498%	39	295	+129.344%
2026-01-06	14.2000	14.3200	13.7500	13.8500	-10.645%	194	272	+114.440%
2026-01-05	16.5000	16.5000	15.5000	15.5000	-11.276%	27	98	+91.613%
2026-01-02	18.7600	18.7600	17.4600	17.4700	-4.274%	25	98	+70.006%
2025-12-31	18.5600	18.5600	18.2500	18.2500	-8.060%	11	96	+62.740%
2025-12-26	19.6500	20.1000	19.6500	19.8500	+7.066%	60	96	+49.622%
2025-12-23	18.5500	18.5500	18.5400	18.5400	-5.069%	2	75	+60.194%
2025-12-22	19.3500	19.5300	19.3500	19.5300	+2.520%	60	85	+52.074%
2025-12-19	19.8500	19.8500	19.0500	19.0500	-1.090%	62	85	+55.906%
2025-12-18	19.2200	19.2600	19.2200	19.2600	-4.889%	2	24	+54.206%
2025-12-17	20.7800	20.8000	20.2500	20.2500	-3.341%	12	22	+46.667%
2025-12-16	20.9500	20.9500	20.9500	20.9500	-0.805%	6	10	+41.766%
2025-12-15	21.2500	21.2500	21.1200	21.1200	0.000%	5	4	+40.625%