Dark

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

EOD

Aug 14, 2026

21.01+3.243%(+0.66)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.1900	22.1900	20.3700	21.0100	+3.243%	39	3,860	0.000%
2026-08-13	19.9400	21.0200	18.7100	20.3500	+14.713%	378	3,855	+3.243%
2026-08-12	18.8000	19.4500	17.2500	17.7400	-14.300%	404	4,074	+18.433%
2026-08-11	23.8000	23.8000	19.2500	20.7000	-10.195%	39	4,313	+1.498%
2026-08-10	21.6300	23.1000	21.4100	23.0500	-20.572%	106	4,316	-8.850%
2026-08-07	27.6700	29.4800	27.1500	29.0200	+2.508%	614	4,294	-27.602%
2026-08-06	30.4600	31.5100	25.8200	28.3100	+9.136%	114	4,814	-25.786%
2026-08-05	24.0000	27.6500	24.0000	25.9400	-1.519%	83	4,876	-19.005%
2026-08-04	20.0900	26.3400	20.0900	26.3400	+16.291%	61	4,921	-20.235%
2026-08-03	25.4100	25.4100	20.3800	22.6500	-9.400%	96	4,944	-7.241%
2026-07-31	22.5300	25.0000	18.5300	25.0000	-49.208%	531	4,963	-15.960%
2026-07-30	49.9200	49.9200	47.0100	49.2200	-14.221%	53	5,012	-57.314%
2026-07-29	57.0000	59.8000	56.7500	57.3800	+1.918%	84	5,054	-63.384%
2026-07-28	55.6700	56.3000	53.0100	56.3000	+5.688%	92	5,122	-62.682%
2026-07-27	52.8600	55.3600	51.3500	53.2700	+9.048%	278	5,110	-60.559%
2026-07-24	45.8500	50.0000	45.8500	48.8500	+27.846%	50	5,267	-56.991%
2026-07-23	39.8000	40.0500	37.8600	38.2100	-9.562%	49	5,299	-45.014%
2026-07-22	44.3000	44.3000	40.8900	42.2500	-5.290%	21	5,311	-50.272%
2026-07-21	41.0300	46.4500	40.9800	44.6100	-0.157%	117	5,312	-52.903%
2026-07-20	49.6100	49.6100	41.7700	44.6800	-12.820%	69	5,337	-52.977%
2026-07-17	49.2300	51.5000	47.0200	51.2500	+1.626%	1,381	5,353	-59.005%
2026-07-16	46.6200	50.4300	46.3500	50.4300	+15.851%	293	5,545	-58.338%
2026-07-15	36.7000	45.5100	36.2000	43.5300	+29.940%	418	5,696	-51.734%
2026-07-14	31.0900	34.4000	31.0900	33.5000	-5.634%	321	5,740	-37.284%
2026-07-13	35.2000	41.0100	34.7800	35.5000	+4.412%	225	5,968	-40.817%
2026-07-10	33.2500	35.0100	31.0500	34.0000	-2.158%	453	5,959	-38.206%
2026-07-09	29.8500	35.2500	29.1500	34.7500	+6.074%	498	5,794	-39.540%
2026-07-08	29.1000	33.7500	27.5000	32.7600	+6.537%	898	5,725	-35.867%
2026-07-07	31.6700	33.3800	30.6200	30.7500	-0.806%	123	6,142	-31.675%
2026-07-06	29.1200	33.0000	28.6700	31.0000	+4.377%	95	6,057	-32.226%
2026-07-02	20.0000	29.7000	20.0000	29.7000	+63.817%	446	6,002	-29.259%
2026-07-01	17.6500	19.9500	15.1500	18.1300	+16.968%	516	6,002	+15.885%
2026-06-30	10.8500	15.5000	10.8500	15.5000	+39.013%	1,527	6,018	+35.548%
2026-06-29	14.1500	14.3000	10.4000	11.1500	-19.669%	1,202	5,782	+88.430%
2026-06-26	9.2000	14.0000	8.6000	13.8800	+59.540%	883	5,302	+51.369%
2026-06-25	14.2400	15.2000	8.6500	8.7000	-54.162%	1,950	5,456	+141.494%
2026-06-24	19.3500	21.7000	18.9800	18.9800	-3.899%	68	5,562	+10.695%
2026-06-23	21.9000	22.5000	19.5400	19.7500	-4.126%	40	5,571	+6.380%
2026-06-22	21.1000	24.3300	20.6000	20.6000	-5.287%	34	5,586	+1.990%
2026-06-18	21.0000	23.2000	20.5700	21.7500	+10.856%	105	5,649	-3.402%
2026-06-17	23.1200	23.2600	19.4000	19.6200	-11.020%	191	5,649	+7.085%
2026-06-16	19.7200	23.4500	19.7200	22.0500	+7.299%	293	5,500	-4.717%
2026-06-15	17.8500	21.7500	17.8500	20.5500	+16.761%	71	5,430	+2.238%
2026-06-12	19.3100	19.3100	17.0000	17.6000	-16.270%	95	5,433	+19.375%
2026-06-11	18.9500	21.7500	17.7500	21.0200	+8.351%	96	5,419	-0.048%
2026-06-10	18.3500	20.4000	16.9500	19.4000	+5.435%	593	5,401	+8.299%
2026-06-09	25.3000	25.3000	17.2300	18.4000	-28.125%	376	5,172	+14.185%
2026-06-08	34.9000	37.5600	25.6000	25.6000	-18.601%	182	5,177	-17.930%
2026-06-05	36.0000	36.2500	31.4500	31.4500	-7.090%	126	5,138	-33.196%
2026-06-04	34.3000	34.3000	32.9200	33.8500	+3.644%	50	5,213	-37.932%
2026-06-03	37.8400	37.8400	32.2300	32.6600	-11.129%	1,078	5,211	-35.671%
2026-06-02	34.6700	37.0000	34.3800	36.7500	+24.830%	298	5,166	-42.830%
2026-06-01	32.1500	32.1500	28.9000	29.4400	-13.918%	115	5,199	-28.635%
2026-05-29	35.7300	36.7500	32.2700	34.2000	+1.634%	84	5,142	-38.567%
2026-05-28	33.1100	33.8000	32.7700	33.6500	+2.905%	20	5,134	-37.563%
2026-05-27	33.0500	35.4000	32.7000	32.7000	+4.473%	178	5,131	-35.749%
2026-05-26	33.5100	33.9500	31.3000	31.3000	-0.698%	265	5,196	-32.875%
2026-05-22	30.2500	33.8500	30.2500	31.5200	+8.279%	57	5,357	-33.344%
2026-05-21	27.1500	29.1100	27.1500	29.1100	+6.669%	75	5,362	-27.825%
2026-05-20	25.8600	27.5000	25.1700	27.2900	+11.936%	24	5,362	-23.012%
2026-05-19	25.3500	25.3500	23.5500	24.3800	+1.330%	7	5,195	-13.823%
2026-05-18	25.4500	25.4500	22.7200	24.0600	-11.316%	186	5,195	-12.677%
2026-05-15	24.3200	28.5000	24.3200	27.1300	+5.523%	38	5,195	-22.558%
2026-05-14	25.5300	26.1800	24.2000	25.7100	-2.981%	46	5,214	-18.281%
2026-05-13	23.8300	27.4200	23.2500	26.5000	+15.217%	166	5,288	-20.717%
2026-05-12	22.1000	23.0300	22.1000	23.0000	+6.481%	223	5,288	-8.652%
2026-05-11	21.2500	22.3400	20.3000	21.6000	-1.818%	103	5,288	-2.731%
2026-05-08	20.5000	22.9000	20.3500	22.0000	+21.212%	472	5,309	-4.500%
2026-05-07	19.3900	21.5600	17.6400	18.1500	-2.681%	639	5,268	+15.758%
2026-05-06	15.7500	18.9500	15.1300	18.6500	+13.030%	630	5,291	+12.654%
2026-05-05	12.6500	17.0000	12.5000	16.5000	+30.435%	404	5,229	+27.333%
2026-05-04	12.9500	13.5000	11.9500	12.6500	-14.700%	3,348	5,341	+66.087%
2026-05-01	15.0000	18.6700	14.5000	14.8300	+27.296%	5,116	3,618	+41.672%
2026-04-30	10.3000	13.1000	10.0000	11.6500	+9.699%	566	3,618	+80.343%
2026-04-29	9.7100	10.9000	9.7100	10.6200	-0.748%	168	3,387	+97.834%
2026-04-28	11.1000	11.3000	10.6000	10.7000	+7.754%	252	3,283	+96.355%
2026-04-27	9.2500	10.4500	9.2500	9.9300	-11.101%	272	3,221	+111.581%
2026-04-24	12.1800	12.1800	11.1200	11.1700	-14.537%	56	3,093	+88.093%
2026-04-23	13.3500	13.8700	12.0600	13.0700	+2.510%	32	3,088	+60.750%
2026-04-22	10.3900	13.0000	10.3900	12.7500	+28.012%	110	3,090	+64.784%
2026-04-21	12.2500	12.2500	9.8000	9.9600	-21.575%	134	3,110	+110.944%
2026-04-20	12.7900	13.5500	12.5700	12.7000	+6.992%	69	3,110	+65.433%
2026-04-17	10.7000	13.0000	10.7000	11.8700	+26.681%	203	3,121	+77.001%
2026-04-16	9.1500	9.8000	8.8200	9.3700	-11.770%	194	3,123	+124.226%
2026-04-15	7.7500	10.6200	7.4500	10.6200	+42.359%	219	2,977	+97.834%
2026-04-14	8.5000	8.5000	6.9800	7.4600	-1.192%	50	2,936	+181.635%
2026-04-13	7.2000	7.5500	7.1000	7.5500	-4.430%	40	2,914	+178.278%
2026-04-10	8.5000	8.9000	7.7400	7.9000	-8.140%	360	2,912	+165.949%
2026-04-09	8.4000	8.6000	7.4000	8.6000	+13.606%	206	2,916	+144.302%
2026-04-08	7.6000	7.8000	7.2500	7.5700	+13.664%	838	2,949	+177.543%
2026-04-07	5.9500	6.7500	5.1500	6.6600	-19.759%	220	2,266	+215.465%
2026-04-06	8.3500	8.8000	8.0000	8.3000	+14.799%	335	2,233	+153.133%
2026-04-02	7.3000	7.4000	6.9000	7.2300	-3.600%	115	2,029	+190.595%
2026-04-01	7.3000	7.5000	6.6500	7.5000	+4.895%	25	2,029	+180.133%
2026-03-31	5.7500	7.1500	5.4600	7.1500	+30.000%	87	2,013	+193.846%
2026-03-30	6.4500	6.4500	5.4000	5.5000	-13.249%	264	2,004	+282.000%
2026-03-27	7.6500	8.3200	6.3400	6.3400	-12.188%	65	1,960	+231.388%
2026-03-26	8.0700	8.5000	7.2200	7.2200	-3.087%	43	1,928	+190.997%
2026-03-25	6.8700	7.4500	6.8700	7.4500	+9.078%	10	1,897	+182.013%
2026-03-24	6.5000	7.4100	6.5000	6.8300	+2.246%	54	1,902	+207.613%
2026-03-23	7.6000	7.6000	6.5000	6.6800	+6.032%	435	1,853	+214.521%
2026-03-20	6.1500	6.6100	6.1500	6.3000	-2.326%	167	1,871	+233.492%
2026-03-19	6.9000	6.9000	6.2000	6.4500	-6.114%	26	1,849	+225.736%
2026-03-18	7.2500	7.2500	6.8700	6.8700	-8.886%	117	1,813	+205.822%
2026-03-17	7.9500	8.0500	7.5400	7.5400	-2.078%	64	1,842	+178.647%
2026-03-16	7.7500	8.0100	7.6500	7.7000	-0.645%	51	1,827	+172.857%
2026-03-13	8.6500	8.6500	7.7500	7.7500	-16.845%	150	1,827	+171.097%
2026-03-12	10.0500	10.1500	9.0700	9.3200	-13.704%	229	1,773	+125.429%
2026-03-11	10.9300	10.9500	10.6500	10.8000	-1.818%	41	1,634	+94.537%
2026-03-10	10.0000	11.5500	10.0000	11.0000	+11.111%	98	1,632	+91.000%
2026-03-09	9.3700	10.3800	9.3700	9.9000	-7.042%	69	1,624	+112.222%
2026-03-06	10.1800	10.6500	10.0000	10.6500	-3.182%	34	1,581	+97.277%
2026-03-05	10.8500	11.4000	10.6900	11.0000	-9.836%	44	1,577	+91.000%
2026-03-04	13.2000	13.2000	12.1400	12.2000	-3.175%	57	1,553	+72.213%
2026-03-03	12.8400	12.8400	12.0300	12.6000	-4.183%	7	1,528	+66.746%
2026-03-02	12.4100	13.7000	12.2000	13.1500	-6.071%	79	1,525	+59.772%
2026-02-27	16.9500	16.9500	13.7000	14.0000	-16.914%	79	1,495	+50.071%
2026-02-26	17.1500	17.1500	16.0500	16.8500	-5.070%	64	1,439	+24.688%
2026-02-25	17.2000	17.9000	17.2000	17.7500	+4.167%	34	1,379	+18.366%
2026-02-24	15.3700	17.8200	15.3700	17.0400	+20.169%	52	1,379	+23.298%
2026-02-23	14.2800	14.7000	13.8500	14.1800	+11.742%	31	1,364	+48.166%
2026-02-20	12.1600	12.7000	11.5500	12.6900	+8.462%	18	1,356	+65.563%
2026-02-19	12.7800	13.1000	11.7000	11.7000	-13.333%	55	1,351	+79.573%
2026-02-18	13.4000	14.0300	13.4000	13.5000	+7.914%	25	1,330	+55.630%
2026-02-17	12.5500	12.5500	12.5100	12.5100	+12.399%	3	1,329	+67.946%
2026-02-13	12.0000	12.3000	11.1300	11.1300	-15.038%	145	1,300	+88.769%
2026-02-12	16.4000	16.4000	13.0000	13.1000	-31.378%	138	1,300	+60.382%
2026-02-11	18.5000	20.6900	18.5000	19.0900	+6.947%	15	1,250	+10.058%
2026-02-10	17.9600	18.1500	17.6000	17.8500	+2.000%	61	1,252	+17.703%
2026-02-09	17.8000	17.8000	16.9500	17.5000	-13.280%	14	1,227	+20.057%
2026-02-06	21.1400	21.3600	20.1800	20.1800	-1.078%	45	1,218	+4.113%
2026-02-05	19.9200	20.4000	18.4500	20.4000	+2.000%	402	1,234	+2.990%
2026-02-04	18.9500	20.0600	18.9500	20.0000	+21.803%	82	961	+5.050%
2026-02-03	15.3500	16.4200	15.3500	16.4200	+4.056%	18	911	+27.954%
2026-02-02	11.7500	15.9700	11.7500	15.7800	+26.951%	565	910	+33.143%
2026-01-30	10.2000	12.4300	9.6000	12.4300	+0.893%	135	534	+69.027%
2026-01-29	11.5500	12.3200	10.6800	12.3200	+16.777%	69	534	+70.536%
2026-01-28	11.7200	11.7200	10.5500	10.5500	-12.448%	5	514	+99.147%
2026-01-27	12.6000	12.7000	12.0500	12.0500	+14.326%	32	511	+74.357%
2026-01-26	9.5200	10.8500	9.5200	10.5400	+32.579%	37	528	+99.336%
2026-01-23	7.5000	8.1900	7.3000	7.9500	-7.235%	74	513	+164.277%
2026-01-22	8.4500	8.5900	8.3200	8.5700	-4.246%	21	501	+145.158%
2026-01-21	8.1000	8.9500	7.8000	8.9500	+14.744%	46	499	+134.749%
2026-01-20	9.9500	9.9500	7.8000	7.8000	-26.066%	222	464	+169.359%
2026-01-16	11.3500	11.3500	10.5500	10.5500	-8.737%	29	378	+99.147%
2026-01-15	12.1000	12.1000	11.5600	11.5600	-2.612%	81	378	+81.747%
2026-01-14	12.8000	12.8000	11.7000	11.8700	-7.338%	7	298	+77.001%
2026-01-13	12.4400	12.8100	12.3700	12.8100	-2.586%	12	292	+64.012%
2026-01-12	12.2500	13.1500	12.2500	13.1500	+3.953%	4	290	+59.772%
2026-01-09	12.2000	12.6500	11.9000	12.6500	+0.556%	12	288	+66.087%
2026-01-08	11.9000	12.5800	11.4500	12.5800	-2.857%	47	286	+67.011%
2026-01-07	13.4400	13.7500	12.9500	12.9500	-6.498%	39	295	+62.239%
2026-01-06	14.2000	14.3200	13.7500	13.8500	-10.645%	194	272	+51.697%
2026-01-05	16.5000	16.5000	15.5000	15.5000	-11.276%	27	98	+35.548%
2026-01-02	18.7600	18.7600	17.4600	17.4700	-4.274%	25	98	+20.263%
2025-12-31	18.5600	18.5600	18.2500	18.2500	-8.060%	11	96	+15.123%
2025-12-26	19.6500	20.1000	19.6500	19.8500	+7.066%	60	96	+5.844%
2025-12-23	18.5500	18.5500	18.5400	18.5400	-5.069%	2	75	+13.323%
2025-12-22	19.3500	19.5300	19.3500	19.5300	+2.520%	60	85	+7.578%
2025-12-19	19.8500	19.8500	19.0500	19.0500	-1.090%	62	85	+10.289%
2025-12-18	19.2200	19.2600	19.2200	19.2600	-4.889%	2	24	+9.086%
2025-12-17	20.7800	20.8000	20.2500	20.2500	-3.341%	12	22	+3.753%
2025-12-16	20.9500	20.9500	20.9500	20.9500	-0.805%	6	10	+0.286%
2025-12-15	21.2500	21.2500	21.1200	21.1200	0.000%	5	4	-0.521%