Dark

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

EOD

Jul 2, 2026

15.23+92.785%(+7.33)3,578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.6400	15.5000	7.5600	15.2300	+92.785%	3,578	7,367	0.000%
2026-07-01	7.5000	8.7600	6.0600	7.9000	+29.934%	1,015	7,367	+92.785%
2026-06-30	4.1000	6.2000	4.1000	6.0800	+45.803%	445	6,906	+150.493%
2026-06-29	5.7700	6.0200	3.7300	4.1700	-21.321%	580	6,851	+265.228%
2026-06-26	3.4500	5.7500	3.0800	5.3000	+61.585%	1,742	6,870	+187.358%
2026-06-25	5.8700	6.0000	3.2000	3.2800	-58.428%	2,332	6,902	+364.329%
2026-06-24	8.5500	10.6100	7.8900	7.8900	-6.071%	447	6,116	+93.029%
2026-06-23	9.9100	11.7500	8.4000	8.4000	-11.765%	626	5,968	+81.310%
2026-06-22	10.2400	12.0000	9.4700	9.5200	-5.743%	1,789	5,894	+59.979%
2026-06-18	10.7500	11.3200	9.2500	10.1000	+6.878%	295	4,942	+50.792%
2026-06-17	11.6500	11.9500	8.9000	9.4500	-12.256%	573	4,942	+61.164%
2026-06-16	8.9600	11.4500	8.8200	10.7700	+15.187%	429	4,835	+41.411%
2026-06-15	8.7100	10.4000	7.9500	9.3500	+16.149%	524	4,671	+62.888%
2026-06-12	9.5500	9.5500	7.6000	8.0500	-19.821%	318	4,542	+89.193%
2026-06-11	9.8100	10.9000	8.2500	10.0400	+6.582%	207	4,485	+51.693%
2026-06-10	8.4500	10.4500	7.5000	9.4200	+7.045%	496	4,462	+61.677%
2026-06-09	12.8100	12.8100	7.8000	8.8000	-37.589%	968	4,242	+73.068%
2026-06-08	18.8600	23.2000	13.7500	14.1000	-21.229%	751	4,360	+8.014%
2026-06-05	20.8500	21.7000	17.7500	17.9000	-10.500%	45	4,540	-14.916%
2026-06-04	21.2700	21.2700	18.7500	20.0000	+4.275%	93	4,545	-23.850%
2026-06-03	22.0000	23.2800	18.3000	19.1800	-12.818%	82	4,479	-20.594%
2026-06-02	16.8500	22.2500	16.8500	22.0000	+33.333%	190	4,485	-30.773%
2026-06-01	17.1800	18.9000	15.7000	16.5000	-16.244%	596	4,436	-7.697%
2026-05-29	19.6800	21.3400	18.3500	19.7000	-2.233%	441	4,730	-22.690%
2026-05-28	19.5000	20.5500	18.7000	20.1500	+7.181%	40	4,401	-24.417%
2026-05-27	19.4200	21.0000	18.8000	18.8000	+5.618%	72	4,392	-18.989%
2026-05-26	19.0700	19.9000	17.7000	17.8000	-2.466%	159	4,394	-14.438%
2026-05-22	18.3800	20.0000	17.3300	18.2500	+11.758%	735	4,860	-16.548%
2026-05-21	14.1800	16.5700	14.1800	16.3300	+8.867%	536	4,717	-6.736%
2026-05-20	13.8000	15.2600	13.2500	15.0000	+13.208%	762	4,717	+1.533%
2026-05-19	12.4500	13.8500	12.2500	13.2500	+3.922%	1,092	3,484	+14.943%
2026-05-18	14.6000	14.6000	12.0000	12.7500	-14.430%	211	3,484	+19.451%
2026-05-15	13.3000	16.3000	13.2000	14.9000	+4.415%	476	3,484	+2.215%
2026-05-14	14.7000	14.7700	13.1200	14.2700	-1.450%	137	3,410	+6.727%
2026-05-13	12.3500	15.6500	12.3500	14.4800	+16.774%	869	3,351	+5.180%
2026-05-12	11.5500	12.5000	11.5500	12.4000	+8.202%	316	3,351	+22.823%
2026-05-11	11.3900	11.9300	10.6500	11.4600	-2.881%	166	3,351	+32.897%
2026-05-08	11.4500	12.3500	11.1000	11.8000	+31.111%	414	3,325	+29.068%
2026-05-07	10.0000	11.6000	8.8000	9.0000	-5.759%	482	3,048	+69.222%
2026-05-06	7.4400	9.5500	7.4400	9.5500	+16.891%	561	2,857	+59.476%
2026-05-05	5.7500	8.5000	5.7500	8.1700	+42.334%	260	2,477	+86.414%
2026-05-04	6.0000	6.2500	5.4100	5.7400	-18.582%	137	2,432	+165.331%
2026-05-01	6.7500	9.6000	6.7500	7.0500	+32.519%	587	2,260	+116.028%
2026-04-30	4.9000	6.3000	4.9000	5.3200	+5.347%	457	2,260	+186.278%
2026-04-29	4.7400	5.2300	4.7400	5.0500	-0.980%	21	2,210	+201.584%
2026-04-28	5.0000	5.3500	4.8500	5.1000	+16.705%	280	2,207	+198.627%
2026-04-27	4.6000	4.6500	4.3500	4.3700	-19.074%	37	2,051	+248.513%
2026-04-24	5.5500	5.6000	5.3000	5.4000	-11.475%	15	2,025	+182.037%
2026-04-23	6.3500	6.3500	5.7500	6.1000	-0.164%	57	2,026	+149.672%
2026-04-22	4.6500	6.4500	4.6500	6.1100	+29.449%	120	2,059	+149.264%
2026-04-21	5.6000	5.6000	4.4500	4.7200	-26.250%	10	1,980	+222.669%
2026-04-20	6.4600	6.8400	6.2400	6.4000	+11.304%	67	1,980	+137.969%
2026-04-17	5.8000	6.5000	5.5000	5.7500	+23.656%	47	1,952	+164.870%
2026-04-16	4.2700	4.7400	4.1700	4.6500	-7.000%	203	1,943	+227.527%
2026-04-15	3.5500	5.0000	3.2500	5.0000	+58.730%	41	1,886	+204.600%
2026-04-14	3.5000	3.5400	3.0000	3.1500	0.000%	26	1,864	+383.492%
2026-04-13	2.9000	3.1500	2.9000	3.1500	-10.000%	47	1,856	+383.492%
2026-04-10	3.7000	4.0000	3.3000	3.5000	-7.895%	70	1,876	+335.143%
2026-04-09	3.1500	3.8000	3.1500	3.8000	+15.502%	200	1,887	+300.789%
2026-04-08	3.1700	3.4000	3.1700	3.2900	+13.841%	52	1,917	+362.918%
2026-04-07	2.4600	2.9400	2.2500	2.8900	-21.892%	104	1,868	+426.990%
2026-04-06	3.6700	4.0000	3.5500	3.7000	+14.551%	50	1,844	+311.622%
2026-04-02	2.7100	3.2300	2.6500	3.2300	+8.389%	14	1,812	+371.517%
2026-04-01	2.8500	2.9900	2.8500	2.9800	-1.650%	43	1,812	+411.074%
2026-03-31	2.4400	3.0300	2.3700	3.0300	+32.314%	32	1,812	+402.640%
2026-03-30	2.5000	2.5000	2.2900	2.2900	-17.329%	10	1,816	+565.066%
2026-03-27	3.8000	3.8000	2.7700	2.7700	-27.105%	11	1,815	+449.819%
2026-03-26	3.2000	3.8000	3.2000	3.8000	+17.284%	4	1,805	+300.789%
2026-03-25	3.0700	3.2400	3.0700	3.2400	+7.641%	25	1,808	+370.062%
2026-03-24	2.8300	3.2000	2.8300	3.0100	+5.245%	28	1,803	+405.980%
2026-03-23	3.0300	3.1000	2.8500	2.8600	+1.779%	136	1,799	+432.517%
2026-03-20	2.7600	2.8100	2.7600	2.8100	-7.869%	4	1,876	+441.993%
2026-03-19	3.0900	3.0900	3.0500	3.0500	0.000%	7	1,876	+399.344%
2026-03-18	3.3500	3.3500	3.0500	3.0500	-12.857%	18	1,876	+399.344%
2026-03-17	3.6000	3.6000	3.5000	3.5000	-2.507%	6	1,866	+335.143%
2026-03-16	3.5500	3.7000	3.5500	3.5900	-2.973%	40	1,864	+324.234%
2026-03-13	4.0500	4.0500	3.7000	3.7000	-18.681%	46	1,859	+311.622%
2026-03-12	4.6500	4.6500	4.4000	4.5500	-14.151%	25	1,865	+234.725%
2026-03-11	5.2500	5.4000	5.1500	5.3000	-7.018%	35	1,864	+187.358%
2026-03-10	4.9500	5.8000	4.9500	5.7000	+18.750%	12	1,830	+167.193%
2026-03-09	5.0500	5.1000	4.8000	4.8000	-8.918%	565	1,826	+217.292%
2026-03-06	5.1500	5.4200	5.1500	5.2700	-9.760%	34	1,475	+188.994%
2026-03-05	5.6100	5.9000	5.5000	5.8400	-8.031%	359	1,466	+160.788%
2026-03-04	6.3600	6.7500	6.2500	6.3500	-3.053%	252	1,252	+139.843%
2026-03-03	6.2000	6.5500	6.2000	6.5500	-10.274%	3	1,109	+132.519%
2026-03-02	6.7000	7.3500	6.7000	7.3000	+9.774%	556	1,109	+108.630%
2026-02-27	8.5000	8.5000	6.6500	6.6500	-28.801%	143	794	+129.023%
2026-02-26	9.7500	9.7500	8.8000	9.3400	-6.879%	58	698	+63.062%
2026-02-25	9.5000	10.1000	9.5000	10.0300	+4.479%	55	648	+51.844%
2026-02-24	10.0500	10.2500	9.4000	9.6000	+17.647%	71	648	+58.646%
2026-02-23	7.2600	8.1600	7.2600	8.1600	+14.126%	18	631	+86.642%
2026-02-20	6.4000	7.1500	6.2500	7.1500	+4.839%	215	621	+113.007%
2026-02-19	7.2100	7.2100	6.8200	6.8200	-7.211%	2	575	+123.314%
2026-02-18	7.3500	7.3500	7.3500	7.3500	-4.172%	1	573	+107.211%
2026-02-17	6.3700	7.6700	6.2900	7.6700	+26.151%	53	572	+98.566%
2026-02-13	6.2300	6.5000	6.0300	6.0800	-10.588%	85	487	+150.493%
2026-02-12	10.3500	10.3500	6.7200	6.8000	-36.920%	142	487	+123.971%
2026-02-11	10.6500	12.3000	10.6500	10.7800	+9.776%	65	480	+41.280%
2026-02-10	9.8200	9.8200	9.8200	9.8200	-1.996%	3	422	+55.092%
2026-02-09	10.3000	10.3000	9.6500	10.0200	-15.085%	16	422	+51.996%
2026-02-06	12.8300	12.8800	11.5000	11.8000	-0.840%	67	420	+29.068%
2026-02-05	10.9500	11.9000	10.9500	11.9000	+4.846%	3	380	+27.983%
2026-02-04	9.8000	11.4400	9.8000	11.3500	+31.214%	34	381	+34.185%
2026-02-03	8.6800	9.0000	8.2100	8.6500	+1.526%	62	352	+76.069%
2026-02-02	7.2000	8.5200	7.2000	8.5200	+49.474%	21	350	+78.756%
2026-01-30	5.7000	5.7000	5.7000	5.7000	-14.286%	1	343	+167.193%
2026-01-29	6.3000	6.6500	6.3000	6.6500	+12.712%	27	343	+129.023%
2026-01-28	5.9000	5.9000	5.9000	5.9000	-11.940%	31	338	+158.136%
2026-01-27	6.5400	6.7000	6.5400	6.7000	+21.818%	12	334	+127.313%
2026-01-26	5.0500	5.5000	5.0500	5.5000	+27.907%	847	339	+176.909%
2026-01-23	3.8500	4.3500	3.8500	4.3000	-4.656%	852	951	+254.186%
2026-01-22	4.5100	4.5100	4.5100	4.5100	-5.053%	17	124	+237.694%
2026-01-21	4.2500	4.7500	4.1000	4.7500	+19.048%	19	120	+220.632%
2026-01-20	5.0000	5.0000	3.9700	3.9900	-31.207%	8	123	+281.704%
2026-01-16	5.8000	5.8000	5.7500	5.8000	-10.769%	3	123	+162.586%
2026-01-15	6.9000	6.9000	6.5000	6.5000	-4.971%	13	123	+134.308%
2026-01-14	6.4800	6.9200	6.4800	6.8400	-5.263%	4	115	+122.661%
2026-01-13	6.7000	7.2200	6.7000	7.2200	-0.138%	3	114	+110.942%
2026-01-12	6.7700	7.5000	6.7700	7.2300	+7.910%	6	112	+110.650%
2026-01-09	7.2500	7.2500	6.4500	6.7000	+4.037%	18	108	+127.313%
2026-01-08	6.6700	6.7000	6.4400	6.4400	-11.781%	6	104	+136.491%
2026-01-07	7.4500	7.7500	7.3000	7.3000	-8.176%	10	107	+108.630%
2026-01-06	7.7000	7.9500	7.7000	7.9500	-9.350%	2	101	+91.572%
2026-01-05	9.4300	9.4300	8.7700	8.7700	-11.235%	3	98	+73.660%
2026-01-02	10.0000	10.0000	9.8800	9.8800	-10.182%	2	98	+54.150%
2025-12-30	10.8500	11.0000	10.8500	11.0000	-3.339%	11	98	+38.455%
2025-12-29	11.1700	11.3800	11.1700	11.3800	-3.149%	7	87	+33.831%
2025-12-26	11.8000	11.8000	11.7000	11.7500	0.000%	21	84	+29.617%
2025-12-24	11.8500	11.8500	11.7500	11.7500	+6.335%	17	46	+29.617%
2025-12-23	10.8000	11.0500	10.8000	11.0500	-2.814%	22	46	+37.828%
2025-12-19	11.9000	11.9000	11.3700	11.3700	0.000%	40	24	+33.949%