Dark

AAPL20260821C295
AAPL Aug 21 2026 295.00 Call (AAPL260821C00295000)
option OPRA

EOD

Aug 14, 2026

11.42+1.511%(+0.17)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.6500	12.9500	10.8000	11.4200	+1.511%	257	6,369	0.000%
2026-08-13	10.6000	12.0000	9.3500	11.2500	+24.585%	259	6,327	+1.511%
2026-08-12	9.9700	10.2000	8.2500	9.0300	-21.135%	669	6,313	+26.467%
2026-08-11	14.0000	14.0000	10.4700	11.4500	-20.871%	199	6,434	-0.262%
2026-08-10	14.0700	14.4700	12.4900	14.4700	-27.614%	98	6,448	-21.078%
2026-08-07	18.1400	20.1300	17.8500	19.9900	+4.441%	186	6,485	-42.871%
2026-08-06	21.0400	22.1000	16.8800	19.1400	+3.740%	76	6,511	-40.334%
2026-08-05	16.0000	18.4700	15.1500	18.4500	+6.647%	54	6,552	-38.103%
2026-08-04	11.8000	17.3800	11.8000	17.3000	+39.516%	287	6,556	-33.988%
2026-08-03	17.5900	19.0000	12.4000	12.4000	-24.894%	573	6,688	-7.903%
2026-07-31	14.7400	16.8000	11.2000	16.5100	-58.642%	1,294	6,745	-30.830%
2026-07-30	40.3100	40.3100	37.2300	39.9200	-13.910%	157	6,773	-71.393%
2026-07-29	46.8100	50.2300	45.7500	46.3700	+0.586%	132	6,859	-75.372%
2026-07-28	47.1000	47.1000	43.2800	46.1000	+5.203%	176	6,917	-75.228%
2026-07-27	42.2000	45.9100	41.6600	43.8200	+8.951%	106	7,006	-73.939%
2026-07-24	34.5000	41.4000	34.5000	40.2200	+34.067%	390	7,014	-71.606%
2026-07-23	28.3900	30.0700	28.3900	30.0000	-7.034%	34	6,975	-61.933%
2026-07-22	35.9600	35.9600	31.9400	32.2700	-9.785%	1,366	6,947	-64.611%
2026-07-21	32.0100	36.8300	30.7500	35.7700	-1.514%	103	7,326	-68.074%
2026-07-20	40.9600	40.9600	32.7700	36.3200	-10.674%	303	7,409	-68.557%
2026-07-17	39.9600	42.5000	37.8500	40.6600	-0.319%	188	7,460	-71.913%
2026-07-16	36.0200	42.2000	35.6200	40.7900	+15.063%	527	7,457	-72.003%
2026-07-15	27.0000	36.5500	27.0000	35.4500	+42.198%	1,468	7,671	-67.786%
2026-07-14	23.4000	26.0000	22.8800	24.9300	-7.939%	60	7,914	-54.192%
2026-07-13	25.9500	31.7400	25.8400	27.0800	+5.370%	483	7,935	-57.829%
2026-07-10	25.0200	26.6800	23.3500	25.7000	-2.393%	133	8,013	-55.564%
2026-07-09	22.3800	26.6500	21.4800	26.3300	+6.815%	804	8,026	-56.627%
2026-07-08	22.9500	25.4000	19.7500	24.6500	+7.407%	269	8,257	-53.671%
2026-07-07	24.7300	25.4000	22.8000	22.9500	-5.165%	495	8,167	-50.240%
2026-07-06	20.5100	25.2500	20.5100	24.2000	+11.316%	163	7,995	-52.810%
2026-07-02	12.2500	22.0000	12.0000	21.7400	+69.183%	527	8,158	-47.470%
2026-07-01	11.7500	13.7300	9.9600	12.8500	+28.500%	1,138	8,158	-11.128%
2026-06-30	7.1000	10.0300	7.1000	10.0000	+43.678%	494	7,756	+14.200%
2026-06-29	9.2500	9.9000	6.4200	6.9600	-23.516%	400	7,807	+64.080%
2026-06-26	5.5500	9.3000	5.3500	9.1000	+66.972%	1,034	7,758	+25.495%
2026-06-25	9.1500	9.1500	5.3500	5.4500	-55.583%	1,764	7,494	+109.541%
2026-06-24	12.5300	15.7000	12.2700	12.2700	-6.904%	605	7,411	-6.927%
2026-06-23	15.0000	17.0500	13.1800	13.1800	-8.472%	331	7,387	-13.354%
2026-06-22	14.7300	17.5800	14.4000	14.4000	-4.192%	337	7,445	-20.694%
2026-06-18	15.5500	16.6400	13.9300	15.0300	+6.520%	615	7,183	-24.019%
2026-06-17	16.9000	17.5000	13.5500	14.1100	-11.536%	628	7,183	-19.064%
2026-06-16	14.0000	16.7500	13.1000	15.9500	+11.305%	714	7,243	-28.401%
2026-06-15	13.5000	15.4000	12.2500	14.3300	+18.430%	699	7,321	-20.307%
2026-06-12	15.8500	15.8500	11.6700	12.1000	-19.921%	1,246	7,105	-5.620%
2026-06-11	13.2500	16.0500	12.2500	15.1100	+11.103%	629	6,729	-24.421%
2026-06-10	12.7700	15.2500	11.5000	13.6000	+5.837%	754	6,591	-16.029%
2026-06-09	18.1800	18.1800	11.8000	12.8500	-32.546%	2,121	6,434	-11.128%
2026-06-08	26.8400	29.0900	19.0500	19.0500	-21.281%	414	5,558	-40.052%
2026-06-05	27.2800	28.7500	24.2000	24.2000	-8.333%	132	5,521	-52.810%
2026-06-04	26.1500	26.9200	25.4800	26.4000	+1.344%	472	5,536	-56.742%
2026-06-03	28.8000	29.1800	24.7000	26.0500	-9.862%	49	5,314	-56.161%
2026-06-02	23.0600	28.9600	23.0600	28.9000	+30.769%	30	5,324	-60.484%
2026-06-01	24.8300	24.8300	21.6200	22.1000	-18.148%	80	5,335	-48.326%
2026-05-29	28.5500	28.5500	24.9500	27.0000	0.000%	178	5,311	-57.704%
2026-05-28	26.2300	27.0000	25.1300	27.0000	+7.784%	33	5,365	-57.704%
2026-05-27	27.0000	27.6100	25.0500	25.0500	+2.454%	174	5,349	-54.411%
2026-05-26	25.2700	26.5500	24.2500	24.4500	-0.367%	538	5,447	-53.292%
2026-05-22	22.4800	26.5000	22.4800	24.5400	+9.018%	473	5,642	-53.464%
2026-05-21	20.4500	22.5100	19.9500	22.5100	+8.221%	228	5,782	-49.267%
2026-05-20	18.9100	20.8000	18.5000	20.8000	+11.828%	276	5,782	-45.096%
2026-05-19	18.6000	19.4300	17.3000	18.6000	+3.333%	183	5,346	-38.602%
2026-05-18	19.0000	19.4300	16.7000	18.0000	-10.314%	632	5,346	-36.556%
2026-05-15	18.5000	21.9000	17.9600	20.0700	+5.632%	286	5,346	-43.099%
2026-05-14	20.4100	20.4100	18.7000	19.0000	-4.282%	610	5,422	-39.895%
2026-05-13	16.5500	21.0200	16.4500	19.8500	+15.743%	1,031	4,819	-42.469%
2026-05-12	16.3400	17.2500	16.1100	17.1500	+7.524%	234	4,819	-33.411%
2026-05-11	15.9000	16.5700	14.7100	15.9500	-1.967%	388	4,819	-28.401%
2026-05-08	15.2000	17.1500	15.2000	16.2700	+26.812%	1,416	4,664	-29.809%
2026-05-07	14.4000	16.0500	12.6500	12.8300	-5.800%	599	4,166	-10.990%
2026-05-06	10.8500	13.6200	10.6000	13.6200	+15.424%	408	3,971	-16.153%
2026-05-05	8.6000	12.0500	8.5500	11.8000	+35.166%	300	4,006	-3.220%
2026-05-04	9.9500	10.3700	8.2000	8.7300	-15.243%	383	3,980	+30.813%
2026-05-01	10.0000	13.6000	10.0000	10.3000	+28.750%	609	3,651	+10.874%
2026-04-30	7.2700	9.3500	7.2700	8.0000	+8.844%	1,354	3,651	+42.750%
2026-04-29	7.1000	7.4500	7.0500	7.3500	0.000%	37	3,190	+55.374%
2026-04-28	7.5000	7.8500	7.3300	7.3500	+13.077%	174	3,210	+55.374%
2026-04-27	6.6500	7.0100	6.5000	6.5000	-17.722%	223	3,076	+75.692%
2026-04-24	8.2000	8.2000	7.6400	7.9000	-7.602%	129	2,950	+44.557%
2026-04-23	9.8000	9.8000	8.5500	8.5500	-6.250%	311	2,926	+33.567%
2026-04-22	6.9000	9.2100	6.9000	9.1200	+30.286%	216	2,869	+25.219%
2026-04-21	8.8000	8.8000	6.6700	7.0000	-21.788%	733	2,503	+63.143%
2026-04-20	8.5000	9.5800	8.5000	8.9500	+6.548%	168	2,503	+27.598%
2026-04-17	7.7000	9.2500	7.7000	8.4000	+29.231%	245	2,447	+35.952%
2026-04-16	6.5500	6.8000	6.1000	6.5000	-12.162%	66	2,386	+75.692%
2026-04-15	5.0500	7.4000	5.0500	7.4000	+51.020%	125	2,402	+54.324%
2026-04-14	5.4000	5.6000	4.7000	4.9000	+2.083%	69	2,346	+133.061%
2026-04-13	4.7500	4.8000	4.5500	4.8000	-5.882%	100	2,362	+137.917%
2026-04-10	5.7000	5.9500	5.1000	5.1000	-8.929%	391	2,365	+123.922%
2026-04-09	4.9000	5.7000	4.9000	5.6000	+5.660%	321	2,335	+103.929%
2026-04-08	4.7700	5.3000	4.7700	5.3000	+18.568%	84	2,453	+115.472%
2026-04-07	4.2000	4.4700	3.4000	4.4700	-19.168%	196	2,519	+155.481%
2026-04-06	5.8600	5.9500	5.5100	5.5300	+10.600%	185	2,482	+106.510%
2026-04-02	4.8500	5.0500	4.4400	5.0000	+1.420%	22	2,409	+128.400%
2026-04-01	4.6800	4.9300	4.5300	4.9300	+9.556%	12	2,409	+131.643%
2026-03-31	3.8400	4.7000	3.5100	4.5000	+24.309%	38	2,410	+153.778%
2026-03-30	3.9200	3.9200	3.5600	3.6200	-13.810%	81	2,395	+215.470%
2026-03-27	5.0500	5.0500	4.2000	4.2000	-19.694%	5	2,339	+171.905%
2026-03-26	5.7000	5.7000	5.2300	5.2300	+5.444%	10	2,344	+118.356%
2026-03-25	4.8000	4.9600	4.5200	4.9600	+3.333%	3	2,338	+130.242%
2026-03-24	4.5300	5.0000	4.5300	4.8000	+7.865%	26	2,329	+137.917%
2026-03-23	4.5000	4.6500	4.4000	4.4500	+2.535%	82	2,322	+156.629%
2026-03-20	4.3300	4.3500	4.2000	4.3400	+3.333%	48	2,252	+163.134%
2026-03-19	4.8500	4.8500	4.2000	4.2000	-8.696%	54	2,221	+171.905%
2026-03-18	5.2000	5.2000	4.6000	4.6000	-12.381%	17	2,167	+148.261%
2026-03-17	5.3000	5.4500	5.1500	5.2500	0.000%	179	2,165	+117.524%
2026-03-16	5.3700	5.4000	5.2500	5.2500	-6.250%	15	2,128	+117.524%
2026-03-13	6.3000	6.3000	5.4600	5.6000	-13.178%	47	2,136	+103.929%
2026-03-12	6.9500	6.9500	6.4500	6.4500	-15.686%	20	2,096	+77.054%
2026-03-11	7.7000	7.8500	7.5500	7.6500	-8.383%	39	2,090	+49.281%
2026-03-10	7.1500	8.3500	7.1500	8.3500	+16.783%	9	2,078	+36.766%
2026-03-09	7.3500	7.4500	6.9000	7.1500	-6.536%	39	2,074	+59.720%
2026-03-06	7.2100	7.6500	7.2100	7.6500	-4.969%	16	2,044	+49.281%
2026-03-05	8.2800	8.3500	7.7000	8.0500	-10.056%	77	2,038	+41.863%
2026-03-04	8.6500	9.4500	8.5500	8.9500	-1.648%	56	2,069	+27.598%
2026-03-03	9.3500	9.6000	8.6500	9.1000	-9.901%	38	2,032	+25.495%
2026-03-02	9.0500	10.1000	9.0000	10.1000	+4.124%	33	2,027	+13.069%
2026-02-27	10.8700	10.8700	9.5500	9.7000	-21.138%	1,573	2,037	+17.732%
2026-02-26	12.9600	13.1000	12.0000	12.3000	-6.535%	90	985	-7.154%
2026-02-25	12.9500	13.5000	12.8700	13.1600	+2.492%	50	942	-13.222%
2026-02-24	12.2000	13.5700	12.2000	12.8400	+19.331%	65	942	-11.059%
2026-02-23	9.9000	11.4000	9.9000	10.7600	+13.263%	37	907	+6.134%
2026-02-20	8.2500	9.5500	8.2500	9.5000	+10.465%	138	889	+20.211%
2026-02-19	9.6000	9.6500	8.6000	8.6000	-15.271%	11	799	+32.791%
2026-02-18	9.6300	10.1500	9.6300	10.1500	+4.855%	4	788	+12.512%
2026-02-17	8.8500	9.6800	8.7500	9.6800	+23.312%	15	792	+17.975%
2026-02-13	8.7500	8.9300	7.8500	7.8500	-15.135%	49	750	+45.478%
2026-02-12	13.1100	13.1100	9.2500	9.2500	-42.188%	142	750	+23.459%
2026-02-11	16.0500	16.2100	15.8500	16.0000	+17.647%	18	636	-28.625%
2026-02-10	13.6900	13.6900	13.5000	13.6000	+5.263%	14	634	-16.029%
2026-02-09	13.5300	13.5300	12.9200	12.9200	-18.228%	20	624	-11.610%
2026-02-06	16.5900	16.5900	15.3500	15.8000	+6.397%	151	616	-27.722%
2026-02-05	16.2500	16.2500	14.3100	14.8500	-3.571%	40	611	-23.098%
2026-02-04	15.5500	15.6100	14.6900	15.4000	+27.378%	20	612	-25.844%
2026-02-03	12.2500	12.2500	11.6500	12.0900	+5.130%	38	620	-5.542%
2026-02-02	9.7500	11.5000	9.5500	11.5000	+34.977%	22	621	-0.696%
2026-01-30	7.7100	8.5200	7.2000	8.5200	-3.729%	31	636	+34.038%
2026-01-29	8.5000	8.9300	8.3500	8.8500	+12.025%	24	610	+29.040%
2026-01-28	7.9000	7.9000	7.9000	7.9000	-12.707%	1	592	+44.557%
2026-01-27	9.9300	10.0200	8.9500	9.0500	+21.151%	90	591	+26.188%
2026-01-26	7.4700	7.4700	7.4700	7.4700	+28.793%	2	592	+52.878%
2026-01-23	5.3500	6.0100	5.3500	5.8000	-4.448%	20	590	+96.897%
2026-01-22	6.2000	6.2000	6.0700	6.0700	-7.328%	3	591	+88.138%
2026-01-21	5.9000	6.5800	5.7000	6.5500	+11.966%	9	591	+74.351%
2026-01-20	7.1500	7.1500	5.7500	5.8500	-26.875%	418	583	+95.214%
2026-01-16	8.4500	8.4500	8.0000	8.0000	-7.514%	6	259	+42.750%
2026-01-15	8.8400	8.8500	8.6500	8.6500	-1.705%	27	259	+32.023%
2026-01-14	9.4500	9.4500	8.8000	8.8000	-7.075%	9	235	+29.773%
2026-01-13	9.5000	9.5000	9.4700	9.4700	+5.692%	157	237	+20.591%
2026-01-12	8.9700	8.9700	8.9600	8.9600	-6.178%	9	82	+27.455%
2026-01-09	9.1700	9.5500	9.1700	9.5500	+6.111%	5	73	+19.581%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-11.591%	1	70	+26.889%
2026-01-07	10.0500	10.1800	10.0500	10.1800	-3.048%	2	71	+12.181%
2026-01-06	10.4200	10.5000	10.3500	10.5000	-20.030%	7	70	+8.762%
2026-01-02	13.2100	13.2100	13.1300	13.1300	-8.819%	2	64	-13.024%
2025-12-30	14.4000	14.4000	14.4000	14.4000	-2.240%	1	63	-20.694%
2025-12-29	14.6500	14.7300	14.6500	14.7300	-3.092%	4	62	-22.471%
2025-12-26	15.3000	15.3000	15.2000	15.2000	-2.251%	3	60	-24.868%
2025-12-24	15.5500	15.5500	15.5500	15.5500	+7.612%	5	60	-26.559%
2025-12-23	14.3000	14.4500	14.3000	14.4500	+2.120%	9	60	-20.969%
2025-12-22	14.1500	14.1500	14.1500	14.1500	-4.970%	1	56	-19.293%
2025-12-19	15.4000	15.4000	14.8900	14.8900	-2.870%	17	55	-23.304%
2025-12-18	15.3300	15.3300	15.3300	15.3300	-4.188%	3	38	-25.506%
2025-12-17	17.2000	17.2000	16.0000	16.0000	-3.904%	2	36	-28.625%
2025-12-16	16.6500	16.6500	16.6500	16.6500	-5.398%	15	35	-31.411%
2025-12-15	17.6000	17.6000	17.6000	17.6000	0.000%	20	20	-35.114%