Dark

AAPL20260821C305
AAPL Aug 21 2026 305.00 Call (AAPL260821C00305000)
option OPRA

EOD

Aug 14, 2026

3.99-9.318%(-0.41)8,095

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.5200	5.4000	3.4400	3.9900	-9.318%	8,095	10,488	0.000%
2026-08-13	4.0500	4.8500	3.0000	4.4000	+34.969%	8,267	9,536	-9.318%
2026-08-12	4.8300	5.0000	2.7400	3.2600	-31.368%	7,397	8,588	+22.393%
2026-08-11	6.8500	8.0000	3.9000	4.7500	-31.948%	3,251	7,420	-16.000%
2026-08-10	6.8500	7.1000	5.6000	6.9800	-37.679%	2,909	6,908	-42.837%
2026-08-07	9.9000	12.1000	9.7000	11.2000	+3.226%	1,111	6,218	-64.375%
2026-08-06	12.6500	14.0900	9.0400	10.8500	+2.070%	749	6,334	-63.226%
2026-08-05	9.4000	11.0500	7.6500	10.6300	+7.919%	1,035	6,364	-62.465%
2026-08-04	6.6000	10.5500	6.0000	9.8500	+41.727%	3,109	6,316	-59.492%
2026-08-03	11.0200	11.7100	6.5000	6.9500	-35.648%	3,608	6,616	-42.590%
2026-07-31	8.0000	11.2500	5.8500	10.8000	-65.362%	5,874	6,389	-63.056%
2026-07-30	30.0000	31.5000	28.2700	31.1800	-13.389%	121	6,504	-87.203%
2026-07-29	36.9800	41.2300	36.0000	36.0000	-4.255%	131	6,597	-88.917%
2026-07-28	36.6000	37.6000	33.6400	37.6000	+9.685%	102	6,630	-89.388%
2026-07-27	33.1000	35.7700	33.1000	34.2800	+9.942%	96	6,670	-88.361%
2026-07-24	26.0500	32.1700	26.0000	31.1800	+46.316%	204	6,706	-87.203%
2026-07-23	21.6500	22.9000	21.0700	21.3100	-11.906%	73	6,745	-81.276%
2026-07-22	27.7300	27.7300	23.6200	24.1900	-11.359%	55	6,738	-83.506%
2026-07-21	24.6000	27.6000	23.5000	27.2900	+1.866%	92	6,731	-85.379%
2026-07-20	30.0000	30.0000	24.3000	26.7900	-16.412%	116	6,737	-85.106%
2026-07-17	32.4500	33.5000	29.0000	32.0500	+4.058%	115	6,753	-87.551%
2026-07-16	27.8700	33.1600	27.1600	30.8000	+14.159%	495	6,772	-87.045%
2026-07-15	19.4500	28.1000	19.3100	26.9800	+53.732%	2,489	6,878	-85.211%
2026-07-14	16.5000	18.2300	15.4000	17.5500	-10.368%	387	8,238	-77.265%
2026-07-13	19.0100	24.1200	18.6000	19.5800	+9.142%	994	8,181	-79.622%
2026-07-10	17.6800	19.5400	16.2500	17.9400	-6.270%	132	8,213	-77.759%
2026-07-09	15.3500	19.1800	14.3000	19.1400	+13.121%	423	8,229	-79.154%
2026-07-08	16.5000	18.1500	13.8000	16.9200	+5.224%	1,173	8,392	-76.418%
2026-07-07	18.0100	19.0000	15.9500	16.0800	-6.783%	148	7,672	-75.187%
2026-07-06	14.4400	18.2500	14.2000	17.2500	+13.263%	837	7,704	-76.870%
2026-07-02	7.6400	15.5000	7.5600	15.2300	+92.785%	3,578	7,367	-73.802%
2026-07-01	7.5000	8.7600	6.0600	7.9000	+29.934%	1,015	7,367	-49.494%
2026-06-30	4.1000	6.2000	4.1000	6.0800	+45.803%	445	6,906	-34.375%
2026-06-29	5.7700	6.0200	3.7300	4.1700	-21.321%	580	6,851	-4.317%
2026-06-26	3.4500	5.7500	3.0800	5.3000	+61.585%	1,742	6,870	-24.717%
2026-06-25	5.8700	6.0000	3.2000	3.2800	-58.428%	2,332	6,902	+21.646%
2026-06-24	8.5500	10.6100	7.8900	7.8900	-6.071%	447	6,116	-49.430%
2026-06-23	9.9100	11.7500	8.4000	8.4000	-11.765%	626	5,968	-52.500%
2026-06-22	10.2400	12.0000	9.4700	9.5200	-5.743%	1,789	5,894	-58.088%
2026-06-18	10.7500	11.3200	9.2500	10.1000	+6.878%	295	4,942	-60.495%
2026-06-17	11.6500	11.9500	8.9000	9.4500	-12.256%	573	4,942	-57.778%
2026-06-16	8.9600	11.4500	8.8200	10.7700	+15.187%	429	4,835	-62.953%
2026-06-15	8.7100	10.4000	7.9500	9.3500	+16.149%	524	4,671	-57.326%
2026-06-12	9.5500	9.5500	7.6000	8.0500	-19.821%	318	4,542	-50.435%
2026-06-11	9.8100	10.9000	8.2500	10.0400	+6.582%	207	4,485	-60.259%
2026-06-10	8.4500	10.4500	7.5000	9.4200	+7.045%	496	4,462	-57.643%
2026-06-09	12.8100	12.8100	7.8000	8.8000	-37.589%	968	4,242	-54.659%
2026-06-08	18.8600	23.2000	13.7500	14.1000	-21.229%	751	4,360	-71.702%
2026-06-05	20.8500	21.7000	17.7500	17.9000	-10.500%	45	4,540	-77.709%
2026-06-04	21.2700	21.2700	18.7500	20.0000	+4.275%	93	4,545	-80.050%
2026-06-03	22.0000	23.2800	18.3000	19.1800	-12.818%	82	4,479	-79.197%
2026-06-02	16.8500	22.2500	16.8500	22.0000	+33.333%	190	4,485	-81.864%
2026-06-01	17.1800	18.9000	15.7000	16.5000	-16.244%	596	4,436	-75.818%
2026-05-29	19.6800	21.3400	18.3500	19.7000	-2.233%	441	4,730	-79.746%
2026-05-28	19.5000	20.5500	18.7000	20.1500	+7.181%	40	4,401	-80.199%
2026-05-27	19.4200	21.0000	18.8000	18.8000	+5.618%	72	4,392	-78.777%
2026-05-26	19.0700	19.9000	17.7000	17.8000	-2.466%	159	4,394	-77.584%
2026-05-22	18.3800	20.0000	17.3300	18.2500	+11.758%	735	4,860	-78.137%
2026-05-21	14.1800	16.5700	14.1800	16.3300	+8.867%	536	4,717	-75.566%
2026-05-20	13.8000	15.2600	13.2500	15.0000	+13.208%	762	4,717	-73.400%
2026-05-19	12.4500	13.8500	12.2500	13.2500	+3.922%	1,092	3,484	-69.887%
2026-05-18	14.6000	14.6000	12.0000	12.7500	-14.430%	211	3,484	-68.706%
2026-05-15	13.3000	16.3000	13.2000	14.9000	+4.415%	476	3,484	-73.221%
2026-05-14	14.7000	14.7700	13.1200	14.2700	-1.450%	137	3,410	-72.039%
2026-05-13	12.3500	15.6500	12.3500	14.4800	+16.774%	869	3,351	-72.445%
2026-05-12	11.5500	12.5000	11.5500	12.4000	+8.202%	316	3,351	-67.823%
2026-05-11	11.3900	11.9300	10.6500	11.4600	-2.881%	166	3,351	-65.183%
2026-05-08	11.4500	12.3500	11.1000	11.8000	+31.111%	414	3,325	-66.186%
2026-05-07	10.0000	11.6000	8.8000	9.0000	-5.759%	482	3,048	-55.667%
2026-05-06	7.4400	9.5500	7.4400	9.5500	+16.891%	561	2,857	-58.220%
2026-05-05	5.7500	8.5000	5.7500	8.1700	+42.334%	260	2,477	-51.163%
2026-05-04	6.0000	6.2500	5.4100	5.7400	-18.582%	137	2,432	-30.488%
2026-05-01	6.7500	9.6000	6.7500	7.0500	+32.519%	587	2,260	-43.404%
2026-04-30	4.9000	6.3000	4.9000	5.3200	+5.347%	457	2,260	-25.000%
2026-04-29	4.7400	5.2300	4.7400	5.0500	-0.980%	21	2,210	-20.990%
2026-04-28	5.0000	5.3500	4.8500	5.1000	+16.705%	280	2,207	-21.765%
2026-04-27	4.6000	4.6500	4.3500	4.3700	-19.074%	37	2,051	-8.696%
2026-04-24	5.5500	5.6000	5.3000	5.4000	-11.475%	15	2,025	-26.111%
2026-04-23	6.3500	6.3500	5.7500	6.1000	-0.164%	57	2,026	-34.590%
2026-04-22	4.6500	6.4500	4.6500	6.1100	+29.449%	120	2,059	-34.697%
2026-04-21	5.6000	5.6000	4.4500	4.7200	-26.250%	10	1,980	-15.466%
2026-04-20	6.4600	6.8400	6.2400	6.4000	+11.304%	67	1,980	-37.656%
2026-04-17	5.8000	6.5000	5.5000	5.7500	+23.656%	47	1,952	-30.609%
2026-04-16	4.2700	4.7400	4.1700	4.6500	-7.000%	203	1,943	-14.194%
2026-04-15	3.5500	5.0000	3.2500	5.0000	+58.730%	41	1,886	-20.200%
2026-04-14	3.5000	3.5400	3.0000	3.1500	0.000%	26	1,864	+26.667%
2026-04-13	2.9000	3.1500	2.9000	3.1500	-10.000%	47	1,856	+26.667%
2026-04-10	3.7000	4.0000	3.3000	3.5000	-7.895%	70	1,876	+14.000%
2026-04-09	3.1500	3.8000	3.1500	3.8000	+15.502%	200	1,887	+5.000%
2026-04-08	3.1700	3.4000	3.1700	3.2900	+13.841%	52	1,917	+21.277%
2026-04-07	2.4600	2.9400	2.2500	2.8900	-21.892%	104	1,868	+38.062%
2026-04-06	3.6700	4.0000	3.5500	3.7000	+14.551%	50	1,844	+7.838%
2026-04-02	2.7100	3.2300	2.6500	3.2300	+8.389%	14	1,812	+23.529%
2026-04-01	2.8500	2.9900	2.8500	2.9800	-1.650%	43	1,812	+33.893%
2026-03-31	2.4400	3.0300	2.3700	3.0300	+32.314%	32	1,812	+31.683%
2026-03-30	2.5000	2.5000	2.2900	2.2900	-17.329%	10	1,816	+74.236%
2026-03-27	3.8000	3.8000	2.7700	2.7700	-27.105%	11	1,815	+44.043%
2026-03-26	3.2000	3.8000	3.2000	3.8000	+17.284%	4	1,805	+5.000%
2026-03-25	3.0700	3.2400	3.0700	3.2400	+7.641%	25	1,808	+23.148%
2026-03-24	2.8300	3.2000	2.8300	3.0100	+5.245%	28	1,803	+32.558%
2026-03-23	3.0300	3.1000	2.8500	2.8600	+1.779%	136	1,799	+39.510%
2026-03-20	2.7600	2.8100	2.7600	2.8100	-7.869%	4	1,876	+41.993%
2026-03-19	3.0900	3.0900	3.0500	3.0500	0.000%	7	1,876	+30.820%
2026-03-18	3.3500	3.3500	3.0500	3.0500	-12.857%	18	1,876	+30.820%
2026-03-17	3.6000	3.6000	3.5000	3.5000	-2.507%	6	1,866	+14.000%
2026-03-16	3.5500	3.7000	3.5500	3.5900	-2.973%	40	1,864	+11.142%
2026-03-13	4.0500	4.0500	3.7000	3.7000	-18.681%	46	1,859	+7.838%
2026-03-12	4.6500	4.6500	4.4000	4.5500	-14.151%	25	1,865	-12.308%
2026-03-11	5.2500	5.4000	5.1500	5.3000	-7.018%	35	1,864	-24.717%
2026-03-10	4.9500	5.8000	4.9500	5.7000	+18.750%	12	1,830	-30.000%
2026-03-09	5.0500	5.1000	4.8000	4.8000	-8.918%	565	1,826	-16.875%
2026-03-06	5.1500	5.4200	5.1500	5.2700	-9.760%	34	1,475	-24.288%
2026-03-05	5.6100	5.9000	5.5000	5.8400	-8.031%	359	1,466	-31.678%
2026-03-04	6.3600	6.7500	6.2500	6.3500	-3.053%	252	1,252	-37.165%
2026-03-03	6.2000	6.5500	6.2000	6.5500	-10.274%	3	1,109	-39.084%
2026-03-02	6.7000	7.3500	6.7000	7.3000	+9.774%	556	1,109	-45.342%
2026-02-27	8.5000	8.5000	6.6500	6.6500	-28.801%	143	794	-40.000%
2026-02-26	9.7500	9.7500	8.8000	9.3400	-6.879%	58	698	-57.281%
2026-02-25	9.5000	10.1000	9.5000	10.0300	+4.479%	55	648	-60.219%
2026-02-24	10.0500	10.2500	9.4000	9.6000	+17.647%	71	648	-58.438%
2026-02-23	7.2600	8.1600	7.2600	8.1600	+14.126%	18	631	-51.103%
2026-02-20	6.4000	7.1500	6.2500	7.1500	+4.839%	215	621	-44.196%
2026-02-19	7.2100	7.2100	6.8200	6.8200	-7.211%	2	575	-41.496%
2026-02-18	7.3500	7.3500	7.3500	7.3500	-4.172%	1	573	-45.714%
2026-02-17	6.3700	7.6700	6.2900	7.6700	+26.151%	53	572	-47.979%
2026-02-13	6.2300	6.5000	6.0300	6.0800	-10.588%	85	487	-34.375%
2026-02-12	10.3500	10.3500	6.7200	6.8000	-36.920%	142	487	-41.324%
2026-02-11	10.6500	12.3000	10.6500	10.7800	+9.776%	65	480	-62.987%
2026-02-10	9.8200	9.8200	9.8200	9.8200	-1.996%	3	422	-59.369%
2026-02-09	10.3000	10.3000	9.6500	10.0200	-15.085%	16	422	-60.180%
2026-02-06	12.8300	12.8800	11.5000	11.8000	-0.840%	67	420	-66.186%
2026-02-05	10.9500	11.9000	10.9500	11.9000	+4.846%	3	380	-66.471%
2026-02-04	9.8000	11.4400	9.8000	11.3500	+31.214%	34	381	-64.846%
2026-02-03	8.6800	9.0000	8.2100	8.6500	+1.526%	62	352	-53.873%
2026-02-02	7.2000	8.5200	7.2000	8.5200	+49.474%	21	350	-53.169%
2026-01-30	5.7000	5.7000	5.7000	5.7000	-14.286%	1	343	-30.000%
2026-01-29	6.3000	6.6500	6.3000	6.6500	+12.712%	27	343	-40.000%
2026-01-28	5.9000	5.9000	5.9000	5.9000	-11.940%	31	338	-32.373%
2026-01-27	6.5400	6.7000	6.5400	6.7000	+21.818%	12	334	-40.448%
2026-01-26	5.0500	5.5000	5.0500	5.5000	+27.907%	847	339	-27.455%
2026-01-23	3.8500	4.3500	3.8500	4.3000	-4.656%	852	951	-7.209%
2026-01-22	4.5100	4.5100	4.5100	4.5100	-5.053%	17	124	-11.530%
2026-01-21	4.2500	4.7500	4.1000	4.7500	+19.048%	19	120	-16.000%
2026-01-20	5.0000	5.0000	3.9700	3.9900	-31.207%	8	123	0.000%
2026-01-16	5.8000	5.8000	5.7500	5.8000	-10.769%	3	123	-31.207%
2026-01-15	6.9000	6.9000	6.5000	6.5000	-4.971%	13	123	-38.615%
2026-01-14	6.4800	6.9200	6.4800	6.8400	-5.263%	4	115	-41.667%
2026-01-13	6.7000	7.2200	6.7000	7.2200	-0.138%	3	114	-44.737%
2026-01-12	6.7700	7.5000	6.7700	7.2300	+7.910%	6	112	-44.813%
2026-01-09	7.2500	7.2500	6.4500	6.7000	+4.037%	18	108	-40.448%
2026-01-08	6.6700	6.7000	6.4400	6.4400	-11.781%	6	104	-38.043%
2026-01-07	7.4500	7.7500	7.3000	7.3000	-8.176%	10	107	-45.342%
2026-01-06	7.7000	7.9500	7.7000	7.9500	-9.350%	2	101	-49.811%
2026-01-05	9.4300	9.4300	8.7700	8.7700	-11.235%	3	98	-54.504%
2026-01-02	10.0000	10.0000	9.8800	9.8800	-10.182%	2	98	-59.615%
2025-12-30	10.8500	11.0000	10.8500	11.0000	-3.339%	11	98	-63.727%
2025-12-29	11.1700	11.3800	11.1700	11.3800	-3.149%	7	87	-64.938%
2025-12-26	11.8000	11.8000	11.7000	11.7500	0.000%	21	84	-66.043%
2025-12-24	11.8500	11.8500	11.7500	11.7500	+6.335%	17	46	-66.043%
2025-12-23	10.8000	11.0500	10.8000	11.0500	-2.814%	22	46	-63.891%
2025-12-19	11.9000	11.9000	11.3700	11.3700	0.000%	40	24	-64.908%