Dark

AAPL20260821C300
AAPL Aug 21 2026 300.00 Call (AAPL260821C00300000)
option OPRA

EOD

Jul 2, 2026

18.29+83.635%(+8.33)3,683

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	9.9700	18.6100	9.9700	18.2900	+83.635%	3,683	16,482	0.000%
2026-07-01	9.5500	11.1000	7.8000	9.9600	+28.516%	2,768	16,482	+83.635%
2026-06-30	5.2500	8.0600	5.2500	7.7500	+46.226%	2,681	17,443	+136.000%
2026-06-29	7.3500	7.7500	4.9000	5.3000	-20.896%	3,359	17,215	+245.094%
2026-06-26	4.2500	7.3200	4.1100	6.7000	+55.093%	6,179	15,996	+172.985%
2026-06-25	7.7000	7.8000	4.1500	4.3200	-56.539%	5,422	17,016	+323.380%
2026-06-24	10.5500	13.0100	9.8100	9.9400	-5.782%	969	16,265	+84.004%
2026-06-23	12.2000	14.2000	10.5300	10.5500	-10.365%	944	16,488	+73.365%
2026-06-22	12.1200	14.6000	11.7000	11.7700	-5.462%	1,342	16,525	+55.395%
2026-06-18	13.0000	13.9000	11.5000	12.4500	+7.328%	1,065	16,219	+46.908%
2026-06-17	14.3000	14.5000	10.9500	11.6000	-12.121%	2,635	16,219	+57.672%
2026-06-16	11.4000	13.9000	10.7600	13.2000	+14.286%	2,019	16,411	+38.561%
2026-06-15	11.0300	12.7000	9.8500	11.5500	+17.857%	1,988	16,379	+58.355%
2026-06-12	12.6000	13.0000	9.2500	9.8000	-21.285%	1,191	16,324	+86.633%
2026-06-11	11.5200	13.3800	10.0000	12.4500	+8.734%	1,881	16,160	+46.908%
2026-06-10	10.3000	12.7000	9.5500	11.4500	+11.707%	3,227	15,909	+59.738%
2026-06-09	15.1500	15.8500	9.7500	10.2500	-36.335%	3,125	15,912	+78.439%
2026-06-08	23.7000	27.0000	16.1000	16.1000	-23.333%	1,288	15,621	+13.602%
2026-06-05	24.3800	24.8000	20.7000	21.0000	-7.285%	161	15,746	-12.905%
2026-06-04	23.1000	23.5200	21.9000	22.6500	+2.955%	321	15,783	-19.249%
2026-06-03	24.7800	26.7500	21.3500	22.0000	-13.043%	226	15,961	-16.864%
2026-06-02	19.9000	25.6000	19.9000	25.3000	+33.158%	244	15,954	-27.708%
2026-06-01	21.3500	22.2000	18.6500	19.0000	-17.283%	671	15,869	-3.737%
2026-05-29	23.0900	25.1000	21.4200	22.9700	-2.463%	772	16,209	-20.374%
2026-05-28	22.0000	23.5500	21.8000	23.5500	+5.605%	660	16,491	-22.335%
2026-05-27	21.9700	24.2500	21.6300	22.3000	+6.954%	1,476	16,741	-17.982%
2026-05-26	21.8500	23.1000	20.7600	20.8500	-1.651%	1,042	17,340	-12.278%
2026-05-22	19.3200	23.1200	19.3200	21.2000	+10.995%	620	17,080	-13.726%
2026-05-21	16.7000	19.5500	16.6800	19.1000	+7.910%	473	17,148	-4.241%
2026-05-20	15.6500	18.1000	15.5000	17.7000	+14.120%	522	17,148	+3.333%
2026-05-19	14.6000	16.7500	14.4500	15.5100	+2.039%	454	15,093	+17.924%
2026-05-18	17.5000	17.5000	14.1500	15.2000	-13.143%	5,176	15,093	+20.329%
2026-05-15	16.3200	19.1500	15.4800	17.5000	+6.968%	1,921	15,093	+4.514%
2026-05-14	17.5500	17.5900	15.3700	16.3600	-3.765%	1,773	14,740	+11.797%
2026-05-13	13.9500	18.2500	13.9500	17.0000	+17.403%	2,596	13,874	+7.588%
2026-05-12	13.9300	14.7500	13.8300	14.4800	+5.925%	1,161	13,874	+26.312%
2026-05-11	13.3500	14.1200	12.4500	13.6700	-0.942%	1,105	13,874	+33.797%
2026-05-08	12.7200	14.6500	12.6000	13.8000	+25.455%	4,694	13,735	+32.536%
2026-05-07	11.8500	13.7000	10.3700	11.0000	-3.084%	3,254	12,704	+66.273%
2026-05-06	9.0000	11.5000	8.7500	11.3500	+15.816%	1,726	12,204	+61.145%
2026-05-05	7.3100	10.3000	7.3100	9.8000	+34.615%	908	11,798	+86.633%
2026-05-04	8.0200	8.1700	6.7500	7.2800	-14.854%	539	11,371	+151.236%
2026-05-01	8.2500	11.5000	8.2500	8.5500	+25.735%	4,141	9,332	+113.918%
2026-04-30	5.8500	7.8000	5.7200	6.8000	+11.842%	1,182	9,332	+168.971%
2026-04-29	5.6500	6.3000	5.5000	6.0800	-1.138%	130	9,092	+200.822%
2026-04-28	6.6000	6.6000	5.9000	6.1500	+11.011%	484	9,061	+197.398%
2026-04-27	6.4000	6.4000	5.2000	5.5400	-16.061%	347	9,006	+230.144%
2026-04-24	6.7000	6.8500	6.3000	6.6000	-9.589%	181	8,869	+177.121%
2026-04-23	8.0200	8.2500	6.7500	7.3000	-2.667%	211	8,898	+150.548%
2026-04-22	5.8000	7.7200	5.8000	7.5000	+33.929%	358	8,857	+143.867%
2026-04-21	7.4500	7.4500	5.4400	5.6000	-24.528%	628	8,972	+226.607%
2026-04-20	7.1000	8.2500	7.1000	7.4200	+7.536%	298	8,972	+146.496%
2026-04-17	6.4500	7.9000	6.2000	6.9000	+26.606%	1,921	8,840	+165.072%
2026-04-16	6.0000	6.1000	5.0000	5.4500	-10.948%	820	8,312	+235.596%
2026-04-15	4.2000	6.1200	4.1200	6.1200	+49.268%	1,454	8,288	+198.856%
2026-04-14	4.2500	4.7000	3.7000	4.1000	+6.771%	415	7,677	+346.098%
2026-04-13	3.8100	3.9000	3.5000	3.8400	-10.698%	179	7,421	+376.302%
2026-04-10	4.5000	4.8500	4.1600	4.3000	-5.495%	395	7,402	+325.349%
2026-04-09	4.1400	4.6000	3.7200	4.5500	+4.598%	189	7,120	+301.978%
2026-04-08	3.9000	4.5000	3.8500	4.3500	+19.835%	764	7,130	+320.460%
2026-04-07	3.5200	3.7000	2.7500	3.6300	-20.220%	329	7,135	+403.857%
2026-04-06	4.5000	5.2000	4.3700	4.5500	+13.750%	164	7,103	+301.978%
2026-04-02	3.3200	4.1000	3.2500	4.0000	-0.249%	106	7,050	+357.250%
2026-04-01	3.8000	4.0100	3.5700	4.0100	+5.526%	26	7,050	+356.110%
2026-03-31	2.9400	3.8000	2.8500	3.8000	+32.404%	87	7,046	+381.316%
2026-03-30	3.1500	3.1500	2.7500	2.8700	-16.812%	84	7,001	+537.282%
2026-03-27	4.2000	4.6000	3.4000	3.4500	-11.082%	125	6,966	+430.145%
2026-03-26	3.6500	4.8000	3.6500	3.8800	+3.467%	383	6,964	+371.392%
2026-03-25	4.0000	4.0200	3.5500	3.7500	+2.740%	666	7,013	+387.733%
2026-03-24	3.5700	4.1000	3.5700	3.6500	+1.389%	4,466	7,085	+401.096%
2026-03-23	4.2500	4.2500	3.4600	3.6000	+2.857%	1,448	6,643	+408.056%
2026-03-20	3.4500	3.6500	3.4000	3.5000	-1.408%	126	5,845	+422.571%
2026-03-19	4.0500	4.2000	3.4000	3.5500	-5.333%	72	5,790	+415.211%
2026-03-18	4.1000	4.2500	3.7500	3.7500	-9.639%	208	5,765	+387.733%
2026-03-17	4.4500	4.4500	4.1400	4.1500	-5.682%	44	5,662	+340.723%
2026-03-16	4.3500	4.6000	4.3200	4.4000	-1.124%	47	5,653	+315.682%
2026-03-13	5.3000	5.3000	4.4500	4.4500	-19.530%	337	5,638	+311.011%
2026-03-12	6.0000	6.0000	5.3000	5.5300	-12.913%	262	5,661	+230.741%
2026-03-11	6.4300	6.5000	6.1500	6.3500	-1.550%	56	5,593	+188.031%
2026-03-10	5.8500	6.9000	5.8500	6.4500	0.000%	72	5,576	+183.566%
2026-03-09	6.1500	6.4500	5.7000	6.4500	+2.381%	1,401	5,544	+183.566%
2026-03-06	6.2200	6.4000	6.0000	6.3000	-3.374%	131	5,475	+190.317%
2026-03-05	6.9700	7.1500	6.4300	6.5200	-13.642%	57	5,399	+180.521%
2026-03-04	8.2500	8.2500	7.3800	7.5500	-0.658%	46	5,426	+142.252%
2026-03-03	8.0500	8.7700	7.2500	7.6000	-8.434%	59	5,423	+140.658%
2026-03-02	7.8000	8.4600	7.7500	8.3000	+0.606%	90	5,417	+120.361%
2026-02-27	9.9000	9.9000	7.9400	8.2500	-24.658%	127	5,363	+121.697%
2026-02-26	11.2600	11.2600	10.2700	10.9500	-6.650%	46	5,339	+67.032%
2026-02-25	11.6000	11.8000	11.2000	11.7300	+5.202%	413	5,043	+55.925%
2026-02-24	10.1000	11.8500	10.1000	11.1500	+23.204%	165	5,043	+64.036%
2026-02-23	8.1100	9.9000	8.1100	9.0500	+14.702%	122	5,009	+102.099%
2026-02-20	6.9500	8.3300	6.9000	7.8900	+5.200%	85	4,998	+131.812%
2026-02-19	8.3000	8.3000	7.3500	7.5000	-12.993%	163	4,991	+143.867%
2026-02-18	8.4500	8.8000	8.2500	8.6200	-4.116%	15	4,898	+112.181%
2026-02-17	7.5000	9.1000	7.4100	8.9900	+31.241%	46	4,892	+103.448%
2026-02-13	8.2500	8.2500	6.8500	6.8500	-17.470%	60	4,887	+167.007%
2026-02-12	11.2600	11.3300	7.9400	8.3000	-34.594%	601	4,887	+120.361%
2026-02-11	12.4600	14.2500	12.3000	12.6900	+8.000%	114	5,018	+44.129%
2026-02-10	11.8800	12.1100	11.3300	11.7500	-1.756%	236	5,001	+55.660%
2026-02-09	12.2500	12.2500	11.1000	11.9600	-13.957%	197	4,891	+52.926%
2026-02-06	14.1000	15.0000	13.4500	13.9000	+2.811%	160	4,749	+31.583%
2026-02-05	14.0000	14.0000	12.3000	13.5200	-2.029%	153	4,793	+35.281%
2026-02-04	12.0000	14.3700	11.6000	13.8000	+32.692%	257	4,729	+32.536%
2026-02-03	9.8300	11.0000	9.5500	10.4000	+1.365%	127	4,754	+75.865%
2026-02-02	8.2000	10.2600	7.4500	10.2600	+31.202%	370	4,753	+78.265%
2026-01-30	6.3500	8.0700	6.0000	7.8200	+2.222%	143	4,798	+133.887%
2026-01-29	7.7000	7.9500	6.8500	7.6500	+9.756%	291	4,811	+139.085%
2026-01-28	7.4800	7.5000	6.7500	6.9700	-7.437%	375	4,795	+162.410%
2026-01-27	7.5700	8.5500	7.5300	7.5300	+12.894%	126	4,684	+142.895%
2026-01-26	5.6000	6.9500	5.6000	6.6700	+31.041%	301	4,680	+174.213%
2026-01-23	4.6500	5.1900	4.4500	5.0900	+1.394%	291	4,525	+259.332%
2026-01-22	5.2500	5.6500	5.0200	5.0200	+1.210%	180	4,374	+264.343%
2026-01-21	5.3500	5.6000	4.7700	4.9600	+6.667%	230	4,342	+268.750%
2026-01-20	6.2500	6.5500	4.6500	4.6500	-32.609%	334	4,214	+293.333%
2026-01-16	7.5000	7.5000	6.6000	6.9000	-6.883%	91	4,026	+165.072%
2026-01-15	7.9500	7.9500	7.3900	7.4100	-4.387%	42	4,026	+146.829%
2026-01-14	8.2000	8.5100	7.5000	7.7500	-3.607%	49	4,002	+136.000%
2026-01-13	7.8500	8.5300	7.8500	8.0400	-0.863%	70	4,033	+127.488%
2026-01-12	7.7600	8.6500	7.7600	8.1100	+1.375%	20	4,080	+125.524%
2026-01-09	8.3000	8.3000	7.4000	8.0000	-3.730%	67	4,074	+128.625%
2026-01-08	7.6500	8.3100	7.4000	8.3100	-2.807%	312	4,075	+120.096%
2026-01-07	8.8400	9.0100	8.5000	8.5500	-5.837%	48	3,960	+113.918%
2026-01-06	9.9200	9.9200	9.0000	9.0800	-12.860%	87	3,961	+101.432%
2026-01-05	11.4000	11.5000	10.0000	10.4200	-10.172%	49	3,960	+75.528%
2026-01-02	12.5500	14.4900	11.4800	11.6000	-7.570%	77	3,946	+57.672%
2025-12-31	12.6000	12.7000	12.2000	12.5500	-0.712%	71	3,954	+45.737%
2025-12-30	12.7500	13.0100	12.3500	12.6400	-2.769%	128	3,954	+44.699%
2025-12-29	13.0000	13.3000	12.7500	13.0000	-3.846%	3,060	3,968	+40.692%
2025-12-26	13.6200	13.6400	13.3500	13.5200	+2.814%	16	1,501	+35.281%
2025-12-24	13.3000	13.8300	13.1500	13.1500	+2.734%	23	1,496	+39.087%
2025-12-23	12.5500	12.8000	12.5500	12.8000	+2.811%	32	1,496	+42.891%
2025-12-22	13.0000	13.1500	12.4500	12.4500	-2.123%	7	1,488	+46.908%
2025-12-19	13.3800	13.3800	12.7200	12.7200	-3.782%	13	1,489	+43.789%
2025-12-18	12.1500	13.2200	12.1500	13.2200	-4.203%	3	1,483	+38.351%
2025-12-17	15.1000	15.1000	13.8000	13.8000	-8.971%	92	1,485	+32.536%
2025-12-16	14.1200	15.1600	14.1200	15.1600	+2.088%	21	1,528	+20.646%
2025-12-15	15.1500	15.4100	14.8500	14.8500	-12.903%	20	1,523	+23.165%
2025-12-12	16.9800	17.0500	16.9800	17.0500	+0.590%	11	1,530	+7.273%
2025-12-11	16.2000	17.1300	16.2000	16.9500	-5.518%	33	1,530	+7.906%
2025-12-10	17.1000	17.9500	17.1000	17.9400	+3.103%	124	1,502	+1.951%
2025-12-09	17.3000	17.8400	17.3000	17.4000	+0.288%	215	1,388	+5.115%
2025-12-08	17.9500	17.9500	17.2600	17.3500	-3.718%	19	1,353	+5.418%
2025-12-05	19.1500	19.3500	18.0200	18.0200	-5.852%	46	1,340	+1.498%
2025-12-04	20.0200	20.0200	18.6600	19.1400	-12.403%	157	1,343	-4.441%
2025-12-03	23.4000	23.4000	21.8500	21.8500	-3.276%	23	1,345	-16.293%
2025-12-02	20.9500	22.7500	20.7400	22.5900	+9.927%	119	1,335	-19.035%
2025-12-01	18.1500	20.5500	18.0300	20.5500	+16.431%	114	1,278	-10.998%
2025-11-28	17.8000	17.8500	17.6500	17.6500	-7.833%	9	1,349	+3.626%
2025-11-26	18.1000	19.1500	18.1000	19.1500	+3.514%	96	1,362	-4.491%
2025-11-25	19.9500	20.0200	18.5000	18.5000	+3.641%	64	1,362	-1.135%
2025-11-24	17.8200	17.8500	17.1000	17.8500	+3.779%	57	1,349	+2.465%
2025-11-21	15.8800	17.2000	15.7000	17.2000	+11.688%	79	1,347	+6.337%
2025-11-20	17.3800	17.3800	15.4000	15.4000	-3.448%	79	1,332	+18.766%
2025-11-19	16.1000	17.0000	15.9500	15.9500	+2.244%	16	1,328	+14.671%
2025-11-18	15.2800	15.8500	15.2800	15.6000	+3.862%	51	1,327	+17.244%
2025-11-17	16.3500	16.5000	15.0200	15.0200	-17.427%	230	1,274	+21.771%
2025-11-14	17.4000	18.7500	17.4000	18.1900	+3.943%	86	1,273	+0.550%
2025-11-13	17.3500	17.5000	17.3500	17.5000	-2.615%	13	1,267	+4.514%
2025-11-12	18.0000	18.5500	17.9700	17.9700	-2.970%	52	1,279	+1.781%
2025-11-11	18.0800	18.5200	17.4700	18.5200	+15.750%	23	1,255	-1.242%
2025-11-10	17.4100	17.4100	16.0000	16.0000	+1.138%	32	1,241	+14.313%
2025-11-07	15.7000	17.1200	15.7000	15.8200	-8.290%	10	1,228	+15.613%
2025-11-06	17.0300	17.3700	17.0300	17.2500	+4.419%	3	1,227	+6.029%
2025-11-05	15.8000	16.7700	15.8000	16.5200	+0.061%	8	1,226	+10.714%
2025-11-04	16.4000	16.6500	16.3000	16.5100	+8.050%	139	1,231	+10.781%
2025-11-03	16.4800	16.4800	15.0400	15.2800	-10.904%	79	1,116	+19.699%
2025-10-31	16.7800	17.2400	15.7500	17.1500	+0.234%	38	1,116	+6.647%
2025-10-30	17.2300	17.6400	16.8100	17.1100	+6.339%	519	1,098	+6.897%
2025-10-29	16.6000	16.9000	15.6000	16.0900	+0.688%	29	701	+13.673%
2025-10-28	16.0000	16.0200	15.5100	15.9800	+1.139%	54	682	+14.456%
2025-10-27	14.3000	15.8000	14.1500	15.8000	+19.066%	84	627	+15.759%
2025-10-24	12.8000	13.5700	12.7200	13.2700	+7.449%	40	627	+37.830%
2025-10-23	12.3500	12.5000	12.3500	12.3500	+3.782%	7	618	+48.097%
2025-10-22	12.6800	12.6800	11.8500	11.9000	-13.768%	31	613	+53.697%
2025-10-21	14.2000	14.3500	13.8000	13.8000	-0.862%	46	589	+32.536%
2025-10-20	11.8000	14.2100	11.8000	13.9200	+38.507%	246	588	+31.394%
2025-10-17	9.7800	10.2000	9.7800	10.0500	+11.050%	46	523	+81.990%
2025-10-16	8.7800	9.0500	8.7800	9.0500	-4.131%	22	489	+102.099%
2025-10-15	9.8500	9.8500	9.4000	9.4400	+8.506%	18	467	+93.750%
2025-10-14	8.6500	8.7000	8.6500	8.7000	-2.247%	13	458	+110.230%
2025-10-13	8.5500	8.9000	8.5000	8.9000	+3.248%	64	451	+105.506%
2025-10-10	10.7500	10.8000	8.6200	8.6200	-17.115%	41	507	+112.181%
2025-10-09	11.1300	11.1300	10.4000	10.4000	-10.345%	80	499	+75.865%
2025-10-08	10.8100	11.6000	10.8100	11.6000	+7.209%	48	485	+57.672%
2025-10-07	10.9000	11.1500	10.7400	10.8200	-3.822%	47	468	+69.039%
2025-10-06	11.7500	11.7500	11.2500	11.2500	-3.017%	7	447	+62.578%
2025-10-03	10.6900	12.0000	10.6900	11.6000	-1.024%	70	441	+57.672%
2025-10-02	11.7200	11.7200	11.7200	11.7200	+6.063%	2	400	+56.058%
2025-10-01	11.6000	11.6000	11.0500	11.0500	+3.756%	2	402	+65.520%
2025-09-30	10.7500	10.7500	10.6500	10.6500	+2.207%	13	400	+71.737%
2025-09-29	10.7500	10.7500	10.4200	10.4200	-9.784%	13	396	+75.528%
2025-09-25	10.3000	11.6500	10.3000	11.5500	+14.925%	59	394	+58.355%
2025-09-24	10.7400	10.7400	10.0500	10.0500	-9.459%	89	388	+81.990%
2025-09-23	11.3000	11.4000	10.9500	11.1000	-2.460%	98	343	+64.775%
2025-09-22	9.0000	11.3800	9.0000	11.3800	+45.897%	211	292	+60.721%
2025-09-19	6.6700	8.0000	6.5500	7.8000	+34.948%	279	212	+134.487%
2025-09-18	5.6000	5.8500	5.4800	5.7800	-6.016%	272	160	+216.436%
2025-09-17	6.1500	6.1500	6.1500	6.1500	+2.500%	1	168	+197.398%
2025-09-16	5.6000	6.6000	5.6000	6.0000	+8.108%	72	167	+204.833%
2025-09-15	5.6000	5.6000	5.5000	5.5500	+6.731%	5	159	+229.550%
2025-09-12	4.2500	5.2500	4.2500	5.2000	+18.182%	85	161	+251.731%
2025-09-11	3.9300	4.4000	3.9300	4.4000	+12.821%	51	175	+315.682%
2025-09-10	4.4000	4.4000	3.9000	3.9000	-21.212%	66	164	+368.974%
2025-09-09	5.3400	5.3400	4.8500	4.9500	-10.000%	16	139	+269.495%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-9.984%	2	135	+232.545%
2025-09-05	6.0600	6.2000	6.0000	6.1100	+3.559%	9	135	+199.345%
2025-09-04	6.0500	6.0500	5.7200	5.9000	0.000%	8	136	+210.000%
2025-09-03	5.8500	5.9000	5.4000	5.9000	+40.476%	46	132	+210.000%
2025-09-02	4.3000	4.3000	4.2000	4.2000	-16.000%	17	108	+335.476%
2025-08-28	5.0000	5.0600	5.0000	5.0000	+13.122%	7	91	+265.800%
2025-08-25	4.4200	4.4200	4.4200	4.4200	+7.805%	2	84	+313.801%
2025-08-22	4.1000	4.1000	4.1000	4.1000	-0.966%	1	83	+346.098%
2025-08-20	4.3000	4.3000	4.1400	4.1400	-16.364%	8	83	+341.787%
2025-08-19	4.9500	4.9500	4.9500	4.9500	0.000%	1	77	+269.495%
2025-08-18	5.3000	5.3000	4.9500	4.9500	-3.883%	2	76	+269.495%
2025-08-15	5.3000	5.3000	4.9900	5.1500	-1.718%	63	74	+255.146%
2025-08-14	5.5500	5.5500	5.1500	5.2400	-9.655%	3	23	+249.046%
2025-08-13	5.8500	6.0000	5.6300	5.8000	+18.367%	18	21	+215.345%
2025-08-12	5.1500	5.1500	4.9000	4.9000	0.000%	4	4	+273.265%