Dark

AAPL20260821C290
AAPL Aug 21 2026 290.00 Call (AAPL260821C00290000)
option OPRA

EOD

Jul 2, 2026

25.60+67.430%(+10.31)624

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.1500	25.6000	16.1500	25.6000	+67.430%	624	7,890	0.000%
2026-07-01	13.9500	16.5500	12.7500	15.2900	+23.806%	480	7,890	+67.430%
2026-06-30	7.3600	12.6500	7.3600	12.3500	+40.341%	1,217	7,929	+107.287%
2026-06-29	11.6500	11.6500	8.2000	8.8000	-13.300%	886	7,925	+190.909%
2026-06-26	7.1500	11.4500	6.8500	10.1500	+43.159%	938	7,521	+152.217%
2026-06-25	11.4600	11.8000	6.8000	7.0900	-55.127%	2,674	7,447	+261.072%
2026-06-24	15.3500	18.8500	15.2200	15.8000	+0.127%	174	7,047	+62.025%
2026-06-23	18.2300	19.5800	15.7800	15.7800	-10.847%	132	6,996	+62.231%
2026-06-22	17.9500	20.7800	17.4000	17.7000	-3.542%	185	7,053	+44.633%
2026-06-18	19.4500	19.7200	17.2000	18.3500	+7.941%	297	7,061	+39.510%
2026-06-17	20.0000	20.3500	16.2500	17.0000	-10.855%	262	7,061	+50.588%
2026-06-16	16.7300	19.8900	16.2000	19.0700	+11.520%	190	7,122	+34.242%
2026-06-15	15.8100	18.3000	15.1000	17.1000	+15.932%	516	7,147	+49.708%
2026-06-12	18.6000	18.6000	14.1300	14.7500	-17.964%	763	7,228	+73.559%
2026-06-11	16.5500	19.0500	14.7500	17.9800	+9.434%	520	7,103	+42.380%
2026-06-10	15.5500	18.0000	14.0500	16.4300	+7.175%	764	7,252	+55.813%
2026-06-09	21.2500	21.2500	14.2000	15.3300	-32.467%	2,717	7,018	+66.993%
2026-06-08	31.0000	33.7800	22.3500	22.7000	-18.198%	254	6,700	+12.775%
2026-06-05	32.2000	32.2000	27.7500	27.7500	-7.438%	108	6,679	-7.748%
2026-06-04	30.3500	30.3500	28.8600	29.9800	+1.627%	126	6,655	-14.610%
2026-06-03	33.9000	33.9000	28.1400	29.5000	-10.061%	463	6,653	-13.220%
2026-06-02	28.3700	32.8000	27.5100	32.8000	+24.431%	88	6,664	-21.951%
2026-06-01	27.7600	28.4200	25.1000	26.3600	-11.246%	101	6,673	-2.883%
2026-05-29	32.0000	32.6000	28.6400	29.7000	-1.656%	138	6,658	-13.805%
2026-05-28	28.9800	30.4600	28.9300	30.2000	+2.616%	119	6,762	-15.232%
2026-05-27	30.7400	31.8400	28.7700	29.4300	+7.018%	154	6,777	-13.014%
2026-05-26	29.0000	30.2200	27.5000	27.5000	-3.339%	1,642	6,844	-6.909%
2026-05-22	27.6800	30.0000	27.2000	28.4500	+10.657%	184	7,423	-10.018%
2026-05-21	23.1000	26.0000	23.1000	25.7100	+7.573%	167	7,410	-0.428%
2026-05-20	21.5500	24.1500	21.5500	23.9000	+13.593%	188	7,410	+7.113%
2026-05-19	22.0100	22.6500	20.1000	21.0400	+0.190%	156	7,390	+21.673%
2026-05-18	23.1500	23.1500	19.6000	21.0000	-10.026%	172	7,390	+21.905%
2026-05-15	21.0000	25.4400	21.0000	23.3400	+4.899%	610	7,390	+9.683%
2026-05-14	22.4400	23.0600	21.0000	22.2500	-3.261%	175	7,369	+15.056%
2026-05-13	19.4000	24.1300	18.8700	23.0000	+15.752%	407	7,267	+11.304%
2026-05-12	18.7500	20.0400	18.7400	19.8700	+6.200%	380	7,267	+28.837%
2026-05-11	18.4900	19.3300	17.3700	18.7100	-1.682%	448	7,267	+36.825%
2026-05-08	17.5700	19.8900	17.5700	19.0300	+23.251%	1,758	6,976	+34.524%
2026-05-07	16.6000	18.7500	14.9700	15.4400	-3.197%	950	7,190	+65.803%
2026-05-06	12.7500	16.1200	12.7000	15.9500	+13.281%	698	7,103	+60.502%
2026-05-05	10.5000	14.5000	10.4500	14.0800	+33.460%	319	7,200	+81.818%
2026-05-04	11.4000	11.4000	10.0000	10.5500	-15.261%	421	7,185	+142.654%
2026-05-01	12.5000	16.0000	12.1400	12.4500	+33.871%	5,676	6,012	+105.622%
2026-04-30	9.2400	11.1700	9.1500	9.3000	+5.323%	319	6,012	+175.269%
2026-04-29	8.4300	9.2000	8.4000	8.8300	-2.646%	201	6,031	+189.921%
2026-04-28	8.8000	9.5000	8.7500	9.0700	+10.880%	345	5,927	+182.249%
2026-04-27	7.1000	8.3800	7.1000	8.1800	-15.670%	151	5,844	+212.958%
2026-04-24	10.4000	10.4000	9.2200	9.7000	-9.346%	268	5,861	+163.918%
2026-04-23	11.6500	11.6500	10.0000	10.7000	-0.372%	141	5,808	+139.252%
2026-04-22	8.6000	11.0000	8.6000	10.7400	+27.101%	273	5,823	+138.361%
2026-04-21	10.5000	10.5000	8.0500	8.4500	-21.759%	184	5,679	+202.959%
2026-04-20	10.0000	11.5000	10.0000	10.8000	+8.325%	1,877	5,679	+137.037%
2026-04-17	9.1000	11.1000	9.1000	9.9700	+26.203%	619	4,834	+156.770%
2026-04-16	8.6500	8.6500	7.3200	7.9000	-9.404%	1,553	4,723	+224.051%
2026-04-15	6.5500	8.7500	6.3500	8.7200	+42.717%	981	3,991	+193.578%
2026-04-14	6.6200	7.0000	5.7100	6.1100	-0.972%	242	4,155	+318.985%
2026-04-13	6.2500	6.2500	5.6500	6.1700	-2.063%	163	4,140	+314.911%
2026-04-10	6.4500	7.3500	6.3000	6.3000	-10.638%	1,034	4,078	+306.349%
2026-04-09	6.3000	7.0500	6.0500	7.0500	+8.295%	119	3,759	+263.121%
2026-04-08	6.1500	6.5200	5.9000	6.5100	+19.450%	262	3,805	+293.241%
2026-04-07	5.3000	5.5000	4.2000	5.4500	-21.014%	448	3,839	+369.725%
2026-04-06	6.3700	7.6500	6.3700	6.9000	+16.162%	100	3,833	+271.014%
2026-04-02	5.0900	6.1500	5.0700	5.9400	-0.168%	64	3,866	+330.976%
2026-04-01	5.7300	6.0500	5.4600	5.9500	0.000%	68	3,866	+330.252%
2026-03-31	4.6500	5.9500	4.3900	5.9500	+29.348%	88	3,837	+330.252%
2026-03-30	4.7600	4.7600	4.4000	4.6000	-12.046%	145	3,845	+456.522%
2026-03-27	6.2800	6.4000	5.1700	5.2300	-18.536%	188	3,808	+389.484%
2026-03-26	5.9500	6.6500	5.9500	6.4200	+11.652%	45	3,717	+298.754%
2026-03-25	6.1100	6.1600	5.5500	5.7500	-0.174%	75	3,706	+345.217%
2026-03-24	5.3800	6.1900	5.3800	5.7600	+2.857%	37	3,640	+344.444%
2026-03-23	5.4000	5.7700	5.3500	5.6000	+6.667%	273	3,649	+357.143%
2026-03-20	5.3100	5.4500	5.1000	5.2500	-4.545%	100	3,492	+387.619%
2026-03-19	5.7500	5.9000	5.1000	5.5000	-2.482%	121	3,434	+365.455%
2026-03-18	6.4500	6.4500	5.6400	5.6400	-8.590%	42	3,317	+353.901%
2026-03-17	6.3500	6.5500	6.1700	6.1700	-4.341%	39	3,338	+314.911%
2026-03-16	6.4100	6.7000	6.2700	6.4500	+1.097%	85	3,309	+296.899%
2026-03-13	7.6300	7.6300	6.3800	6.3800	-20.250%	171	3,339	+301.254%
2026-03-12	8.6000	8.6500	7.6000	8.0000	-12.088%	74	3,222	+220.000%
2026-03-11	9.3700	9.4000	8.9000	9.1000	-6.186%	143	3,212	+181.319%
2026-03-10	8.5500	9.8000	8.5500	9.7000	+14.118%	115	3,168	+163.918%
2026-03-09	8.7000	8.7000	8.3000	8.5000	-3.189%	84	3,094	+201.176%
2026-03-06	8.6300	9.0500	8.5200	8.7800	-6.096%	50	3,032	+191.572%
2026-03-05	9.6200	9.9000	9.0700	9.3500	-8.780%	82	3,038	+173.797%
2026-03-04	11.3700	11.3700	10.2100	10.2500	-5.963%	68	3,032	+149.756%
2026-03-03	11.2000	11.2000	10.6000	10.9000	-0.909%	66	3,040	+134.862%
2026-03-02	10.4000	11.8400	10.4000	11.0000	-6.780%	809	3,030	+132.727%
2026-02-27	14.6800	14.6800	11.8000	11.8000	-16.608%	110	2,536	+116.949%
2026-02-26	15.1500	15.3000	13.9500	14.1500	-8.177%	47	2,485	+80.919%
2026-02-25	14.3000	15.5000	14.3000	15.4100	+5.188%	443	2,393	+66.126%
2026-02-24	14.0500	15.6500	14.0000	14.6500	+17.955%	138	2,393	+74.744%
2026-02-23	11.2000	13.2400	11.2000	12.4200	+9.427%	97	2,394	+106.119%
2026-02-20	9.6500	11.4000	9.5900	11.3500	+12.935%	191	2,362	+125.551%
2026-02-19	10.9600	11.3000	10.0500	10.0500	-13.734%	16	2,306	+154.726%
2026-02-18	11.1500	11.7000	11.1500	11.6500	-3.719%	27	2,300	+119.742%
2026-02-17	10.3400	12.2500	10.0500	12.1000	+31.522%	100	2,319	+111.570%
2026-02-13	10.7000	10.7000	9.1300	9.2000	-18.440%	112	2,354	+178.261%
2026-02-12	14.2000	14.3000	10.7000	11.2800	-30.798%	79	2,354	+126.950%
2026-02-11	16.4800	18.5700	16.3000	16.3000	+4.487%	64	2,348	+57.055%
2026-02-10	15.7500	15.7500	15.1500	15.6000	+6.050%	17	2,361	+64.103%
2026-02-09	17.7500	17.7500	14.7100	14.7100	-17.360%	30	2,363	+74.031%
2026-02-06	18.5000	19.2500	17.4200	17.8000	+0.282%	1,583	2,370	+43.820%
2026-02-05	17.1500	17.9000	16.2400	17.7500	+2.601%	48	1,379	+44.225%
2026-02-04	15.0000	18.3200	15.0000	17.3000	+23.926%	82	1,373	+47.977%
2026-02-03	13.5300	14.7000	13.0000	13.9600	+1.749%	59	1,356	+83.381%
2026-02-02	11.5500	13.7200	11.4000	13.7200	+29.069%	39	1,342	+86.589%
2026-01-30	8.3500	10.6400	8.3500	10.6300	+2.705%	28	1,329	+140.828%
2026-01-29	9.7300	10.6000	9.7300	10.3500	+9.524%	37	1,315	+147.343%
2026-01-28	10.0000	10.0000	9.1200	9.4500	-12.500%	168	1,291	+170.899%
2026-01-27	10.5000	11.4200	10.5000	10.8000	+18.681%	41	1,386	+137.037%
2026-01-26	7.7000	9.2500	7.7000	9.1000	+30.935%	149	1,377	+181.319%
2026-01-23	6.4000	7.1700	6.2000	6.9500	-4.795%	43	1,400	+268.345%
2026-01-22	7.3200	7.5500	7.2000	7.3000	+7.353%	112	1,409	+250.685%
2026-01-21	6.9000	7.7500	6.6300	6.8000	+4.135%	122	1,445	+276.471%
2026-01-20	8.3700	8.3700	6.5300	6.5300	-27.845%	116	1,497	+292.037%
2026-01-16	9.8000	9.8000	9.0500	9.0500	-9.500%	157	1,541	+182.873%
2026-01-15	10.7000	10.7000	9.9700	10.0000	-7.834%	106	1,541	+156.000%
2026-01-14	11.2500	11.2500	10.4300	10.8500	-0.913%	17	1,535	+135.945%
2026-01-13	10.8000	11.0300	10.7900	10.9500	-0.905%	21	1,523	+133.790%
2026-01-12	10.5000	11.5500	10.5000	11.0500	+2.505%	38	1,510	+131.674%
2026-01-09	10.4500	11.0500	10.2800	10.7800	-1.553%	18	1,482	+137.477%
2026-01-08	10.3500	10.9500	9.9900	10.9500	-3.609%	98	1,485	+133.790%
2026-01-07	11.7800	11.9000	11.3000	11.3600	-5.882%	48	1,493	+125.352%
2026-01-06	12.5000	12.7900	12.0000	12.0700	-13.228%	14	1,483	+112.096%
2026-01-05	14.5000	14.5000	13.6000	13.9100	-9.381%	23	1,480	+84.040%
2026-01-02	18.0000	18.0000	15.0800	15.3500	-4.480%	4	1,478	+66.775%
2025-12-31	16.3500	16.5000	16.0700	16.0700	-1.229%	31	1,467	+59.303%
2025-12-30	16.8000	16.8000	16.2700	16.2700	-6.225%	136	1,467	+57.345%
2025-12-26	17.3500	17.3500	17.3500	17.3500	-2.856%	1	1,467	+47.550%
2025-12-24	17.7300	17.9000	17.7300	17.8600	+8.637%	23	1,456	+43.337%
2025-12-23	16.2500	16.4400	16.2500	16.4400	+2.112%	11	1,456	+55.718%
2025-12-22	16.9800	16.9800	16.1000	16.1000	-8.105%	66	1,457	+59.006%
2025-12-18	15.6000	17.6900	15.6000	17.5200	-8.892%	106	1,467	+46.119%
2025-12-17	19.2300	19.2300	19.2300	19.2300	+1.478%	5	1,369	+33.125%
2025-12-16	18.6400	19.2200	18.4000	18.9500	+0.798%	35	1,369	+35.092%
2025-12-15	21.8500	21.8500	18.8000	18.8000	-12.150%	51	1,382	+36.170%
2025-12-12	21.2500	21.8000	21.2500	21.4000	0.000%	102	1,377	+19.626%
2025-12-11	20.5400	21.4000	20.5400	21.4000	-2.417%	117	1,311	+19.626%
2025-12-10	21.9300	21.9300	21.9300	21.9300	-1.083%	10	1,198	+16.735%
2025-12-09	22.2000	22.7500	21.4900	22.1700	+5.521%	164	1,188	+15.471%
2025-12-08	22.3000	22.3000	21.0100	21.0100	-5.827%	8	1,175	+21.847%
2025-12-05	23.6700	23.8000	22.3100	22.3100	-5.426%	165	1,174	+14.747%
2025-12-04	24.7000	24.7000	23.0300	23.5900	-10.270%	177	1,145	+8.521%
2025-12-03	27.5600	27.6000	26.2900	26.2900	-4.400%	16	1,135	-2.625%
2025-12-02	25.2200	27.5000	25.2200	27.5000	+9.431%	253	1,139	-6.909%
2025-12-01	23.4400	25.1800	23.4400	25.1300	+6.664%	66	1,027	+1.870%
2025-11-26	22.5700	23.5600	22.5700	23.5600	+1.464%	4	1,024	+8.659%
2025-11-25	24.3100	24.5700	23.2200	23.2200	+4.595%	56	1,024	+10.250%
2025-11-24	21.7500	22.5500	20.8400	22.2000	+5.765%	34	983	+15.315%
2025-11-21	20.5500	21.1600	20.5500	20.9900	+11.649%	12	983	+21.963%
2025-11-20	20.6000	20.6000	18.8000	18.8000	-8.516%	25	981	+36.170%
2025-11-19	21.0000	21.0000	20.4900	20.5500	+6.477%	21	961	+24.574%
2025-11-18	18.8300	19.6000	18.8300	19.3000	+3.485%	3	957	+32.642%
2025-11-17	19.8700	19.8700	18.4200	18.6500	-14.055%	6	956	+37.265%
2025-11-14	21.8600	22.8500	21.6600	21.7000	-3.556%	90	956	+17.972%
2025-11-13	22.1600	22.5000	21.8000	22.5000	+2.041%	74	908	+13.778%
2025-11-12	22.2400	22.3500	22.0500	22.0500	-3.417%	35	870	+16.100%
2025-11-11	22.2800	23.0800	22.2800	22.8300	+14.150%	27	858	+12.133%
2025-11-10	20.8000	21.0500	19.8500	20.0000	-3.007%	47	831	+28.000%
2025-11-07	20.6200	20.6200	20.6200	20.6200	-4.048%	1	806	+24.151%
2025-11-06	19.0000	21.6000	19.0000	21.4900	+10.205%	142	805	+19.125%
2025-11-05	19.5000	19.5000	19.5000	19.5000	-3.941%	1	920	+31.282%
2025-11-04	20.4800	20.4800	20.3000	20.3000	+2.785%	30	919	+26.108%
2025-11-03	19.2300	19.7500	19.2300	19.7500	-3.328%	16	905	+29.620%
2025-10-31	22.4800	22.4800	19.5500	20.4300	-2.714%	70	905	+25.306%
2025-10-30	19.8500	21.6500	19.8500	21.0000	+2.941%	73	889	+21.905%
2025-10-29	20.4000	20.4000	20.4000	20.4000	+3.291%	2	822	+25.490%
2025-10-28	19.5500	19.9700	19.3500	19.7500	+9.722%	118	821	+29.620%
2025-10-27	17.7100	18.0000	17.6500	18.0000	+5.945%	56	741	+42.222%
2025-10-24	15.6500	16.9900	15.6500	16.9900	+9.613%	37	741	+50.677%
2025-10-23	15.4500	15.9200	15.4500	15.5000	+3.402%	7	748	+65.161%
2025-10-22	15.2800	15.2800	14.5700	14.9900	-14.878%	5	746	+70.781%
2025-10-21	17.8700	17.8700	17.5600	17.6100	+1.207%	29	747	+45.372%
2025-10-20	14.9500	17.7000	14.9500	17.4000	+34.363%	149	741	+47.126%
2025-10-17	12.4500	12.9500	12.4500	12.9500	+15.111%	10	692	+97.683%
2025-10-16	11.2500	11.2500	11.2500	11.2500	+0.089%	3	689	+127.556%
2025-10-14	11.0500	11.2400	11.0500	11.2400	-2.261%	34	689	+127.758%
2025-10-13	11.3500	11.5000	11.3500	11.5000	-0.347%	20	659	+122.609%
2025-10-10	13.4600	13.4600	11.5400	11.5400	-14.519%	61	639	+121.837%
2025-10-09	14.0000	14.0000	13.5000	13.5000	-8.163%	30	639	+89.630%
2025-10-08	14.4500	14.7000	14.3700	14.7000	+5.376%	203	649	+74.150%
2025-10-07	14.4000	14.4000	13.7000	13.9500	-3.259%	27	585	+83.513%
2025-10-06	14.4200	14.4200	14.4200	14.4200	-1.570%	8	585	+77.531%
2025-10-03	14.6800	14.9500	14.6500	14.6500	-1.014%	51	585	+74.744%
2025-10-02	13.8000	14.8000	13.8000	14.8000	+2.564%	9	550	+72.973%
2025-10-01	13.9500	14.4300	13.9500	14.4300	+8.496%	8	544	+77.408%
2025-09-29	13.6000	13.6000	13.3000	13.3000	-9.339%	21	538	+92.481%
2025-09-26	14.6700	14.6700	14.6700	14.6700	+11.559%	10	539	+74.506%
2025-09-25	13.5000	13.5200	13.1500	13.1500	+3.381%	16	539	+94.677%
2025-09-24	13.6100	13.6100	12.7200	12.7200	-9.272%	15	553	+101.258%
2025-09-23	14.1400	14.2500	13.9000	14.0200	-2.300%	87	543	+82.596%
2025-09-22	11.7100	14.3500	11.7100	14.3500	+41.379%	86	470	+78.397%
2025-09-19	9.0500	10.1500	9.0500	10.1500	+28.481%	219	418	+152.217%
2025-09-17	7.9000	7.9000	7.9000	7.9000	-2.948%	1	285	+224.051%
2025-09-16	8.6500	8.6500	8.1400	8.1400	+12.742%	25	284	+214.496%
2025-09-15	7.3000	7.4500	7.2200	7.2200	+26.667%	214	262	+254.571%
2025-09-12	5.7000	5.7000	5.7000	5.7000	-1.384%	15	194	+349.123%
2025-09-11	5.5600	5.7800	5.3500	5.7800	+10.095%	52	211	+342.907%
2025-09-10	5.3000	5.3000	5.2500	5.2500	-21.171%	12	159	+387.619%
2025-09-09	7.2600	7.2600	6.6600	6.6600	-9.388%	5	169	+284.384%
2025-09-08	7.3500	7.3500	7.3500	7.3500	-3.289%	1	169	+248.299%
2025-09-04	7.7000	7.7000	7.6000	7.6000	0.000%	31	169	+236.842%
2025-09-03	7.2000	7.6000	7.2000	7.6000	+18.750%	8	165	+236.842%
2025-08-29	6.4000	6.4000	6.4000	6.4000	-1.082%	1	162	+300.000%
2025-08-28	6.1000	6.4700	6.1000	6.4700	+9.661%	3	162	+295.672%
2025-08-26	5.4500	5.9000	5.4500	5.9000	+1.724%	11	162	+333.898%
2025-08-25	5.7000	5.8000	5.7000	5.8000	+3.020%	11	153	+341.379%
2025-08-22	5.6300	5.6300	5.6300	5.6300	+9.320%	1	152	+354.707%
2025-08-21	5.1500	5.1500	5.1500	5.1500	-7.207%	10	152	+397.087%
2025-08-20	5.7000	5.7000	5.5500	5.5500	-18.382%	85	142	+361.261%
2025-08-19	6.7300	6.8000	6.7300	6.8000	+0.741%	9	70	+276.471%
2025-08-18	6.7500	6.7500	6.7500	6.7500	+1.048%	1	61	+279.259%
2025-08-15	6.7000	6.7100	6.6000	6.6800	-4.298%	9	61	+283.234%
2025-08-14	7.1100	7.1100	6.9800	6.9800	-8.158%	41	58	+266.762%
2025-08-13	7.0100	7.6000	6.9000	7.6000	+15.502%	28	17	+236.842%
2025-08-12	6.5800	6.5800	6.5800	6.5800	-3.235%	1	11	+289.058%
2025-08-11	7.1000	7.1000	6.8000	6.8000	0.000%	11	11	+276.471%