Dark

AAPL20260821C310
AAPL Aug 21 2026 310.00 Call (AAPL260821C00310000)
option OPRA

EOD

Jul 2, 2026

12.18+99.672%(+6.08)6,714

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	6.0000	12.7500	5.8600	12.1800	+99.672%	6,714	26,425	0.000%
2026-07-01	5.8500	6.9500	4.6500	6.1000	+30.621%	3,083	26,425	+99.672%
2026-06-30	3.0100	4.7500	3.0100	4.6700	+50.645%	1,186	25,715	+160.814%
2026-06-29	4.4800	4.6700	2.7500	3.1000	-22.500%	1,057	25,408	+292.903%
2026-06-26	2.5700	4.3500	2.3000	4.0000	+62.602%	1,198	25,344	+204.500%
2026-06-25	4.3500	4.7200	2.4400	2.4600	-60.323%	5,510	24,951	+395.122%
2026-06-24	6.7500	8.4000	6.1500	6.2000	-5.632%	450	24,755	+96.452%
2026-06-23	7.8000	9.4000	6.5700	6.5700	-12.400%	720	24,712	+85.388%
2026-06-22	7.8000	9.7500	7.5000	7.5000	-9.091%	2,929	24,817	+62.400%
2026-06-18	8.6000	9.2400	7.3500	8.2500	+7.562%	629	23,846	+47.636%
2026-06-17	9.3000	9.6500	7.1000	7.6700	-9.765%	1,424	23,846	+58.801%
2026-06-16	7.1400	9.2000	7.0000	8.5000	+14.094%	656	23,717	+43.294%
2026-06-15	6.3500	8.4500	6.2500	7.4500	+19.200%	1,254	23,758	+63.490%
2026-06-12	8.6500	8.7000	6.0000	6.2500	-22.744%	1,425	23,684	+94.880%
2026-06-11	7.5000	9.0000	6.6000	8.0900	+4.657%	446	23,255	+50.556%
2026-06-10	6.8400	8.6500	5.9000	7.7300	+8.873%	630	23,185	+57.568%
2026-06-09	10.8000	10.8000	6.4500	7.1000	-37.665%	6,556	23,049	+71.549%
2026-06-08	17.1500	20.4000	11.2300	11.3900	-23.557%	1,852	20,714	+6.936%
2026-06-05	17.9000	18.8000	14.9000	14.9000	-10.938%	509	20,904	-18.255%
2026-06-04	18.0000	18.4500	15.9500	16.7300	+3.272%	529	20,844	-27.197%
2026-06-03	18.3500	20.3000	15.5300	16.2000	-15.405%	1,272	20,766	-24.815%
2026-06-02	14.2500	19.2500	14.2500	19.1500	+41.328%	1,274	20,327	-36.397%
2026-06-01	15.4500	16.0000	13.2500	13.5500	-19.345%	1,467	20,320	-10.111%
2026-05-29	16.9000	18.8200	15.4000	16.8000	-2.212%	763	20,196	-27.500%
2026-05-28	16.2500	17.3000	15.8500	17.1800	+2.262%	313	20,175	-29.104%
2026-05-27	16.4000	18.0500	15.8500	16.8000	+10.891%	524	20,168	-27.500%
2026-05-26	15.8000	17.0000	15.0000	15.1500	+1.542%	1,277	20,173	-19.604%
2026-05-22	14.0000	17.1400	14.0000	14.9200	+9.304%	2,359	20,294	-18.365%
2026-05-21	12.0500	14.0500	11.9000	13.6500	+7.905%	1,513	20,180	-10.769%
2026-05-20	11.0500	12.8000	10.8100	12.6500	+13.759%	2,734	20,180	-3.715%
2026-05-19	9.9500	12.0000	9.9500	11.1200	+4.413%	204	19,809	+9.532%
2026-05-18	12.3500	12.7000	9.8500	10.6500	-15.744%	362	19,809	+14.366%
2026-05-15	11.8500	13.9000	11.0900	12.6400	+7.392%	752	19,809	-3.639%
2026-05-14	12.5300	12.5500	11.4800	11.7700	-4.696%	267	19,680	+3.483%
2026-05-13	9.9700	13.3800	9.9000	12.3500	+19.903%	1,143	18,914	-1.377%
2026-05-12	10.0000	10.5500	9.7000	10.3000	+7.853%	790	18,914	+18.252%
2026-05-11	9.5000	10.0200	8.8800	9.5500	-2.551%	461	18,914	+27.539%
2026-05-08	8.7500	10.5500	8.7500	9.8000	+31.544%	1,115	18,725	+24.286%
2026-05-07	8.5000	9.5700	7.4000	7.4500	-4.853%	756	18,038	+63.490%
2026-05-06	6.1000	7.9500	6.1000	7.8300	+16.866%	3,372	17,762	+55.556%
2026-05-05	5.0700	7.1000	5.0700	6.7000	+43.777%	356	14,673	+81.791%
2026-05-04	5.3800	5.7200	4.4400	4.6600	-18.957%	424	14,480	+161.373%
2026-05-01	5.8000	8.0000	5.6000	5.7500	+27.778%	1,449	13,556	+111.826%
2026-04-30	4.0000	5.2900	4.0000	4.5000	+11.111%	291	13,556	+170.667%
2026-04-29	3.8000	4.1500	3.8000	4.0500	-1.460%	37	13,522	+200.741%
2026-04-28	4.5000	4.5000	4.0000	4.1100	+9.600%	101	13,514	+196.350%
2026-04-27	3.6000	3.9000	3.5500	3.7500	-16.667%	141	13,572	+224.800%
2026-04-24	4.5100	4.5500	4.2000	4.5000	-8.907%	113	13,531	+170.667%
2026-04-23	5.5200	5.5200	4.7300	4.9400	-2.178%	157	13,574	+146.559%
2026-04-22	4.0400	5.3000	4.0400	5.0500	+34.667%	356	13,677	+141.188%
2026-04-21	4.9500	4.9500	3.6500	3.7500	-29.907%	72	13,663	+224.800%
2026-04-20	4.8500	5.6400	4.8500	5.3500	+12.632%	143	13,663	+127.664%
2026-04-17	4.3000	5.4500	4.2300	4.7500	+28.378%	961	13,734	+156.421%
2026-04-16	3.5500	3.8800	3.5400	3.7000	-7.500%	133	13,600	+229.189%
2026-04-15	2.8000	4.1500	2.8000	4.0000	+49.813%	278	13,577	+204.500%
2026-04-14	2.6400	2.8800	2.4400	2.6700	+6.375%	41	13,482	+356.180%
2026-04-13	2.6400	2.6400	2.2500	2.5100	-4.563%	8	13,450	+385.259%
2026-04-10	2.7000	3.2000	2.5800	2.6300	-12.914%	175	13,450	+363.118%
2026-04-09	2.8000	3.0500	2.4500	3.0200	+17.969%	116	13,525	+303.311%
2026-04-08	2.5300	2.9300	2.5100	2.5600	+6.667%	67	13,612	+375.781%
2026-04-07	1.9700	2.4600	1.8000	2.4000	-18.919%	599	13,598	+407.500%
2026-04-06	2.7500	3.0500	2.7500	2.9600	+18.876%	243	13,077	+311.486%
2026-04-02	2.6000	2.6000	2.4100	2.4900	+3.320%	51	12,979	+389.157%
2026-04-01	2.4500	2.4500	2.2200	2.4100	+0.417%	47	12,979	+405.394%
2026-03-31	2.3500	2.4500	2.3100	2.4000	+31.868%	53	12,937	+407.500%
2026-03-30	1.8900	1.8900	1.8200	1.8200	-20.524%	60	12,927	+569.231%
2026-03-27	2.8500	3.1500	2.1800	2.2900	-17.329%	99	12,929	+431.878%
2026-03-26	2.5500	3.1500	2.5500	2.7700	+6.950%	8	12,915	+339.711%
2026-03-25	2.3200	2.6000	2.3100	2.5900	+5.714%	16	12,919	+370.270%
2026-03-24	2.5700	2.7100	2.4500	2.4500	+6.061%	43	12,914	+397.143%
2026-03-23	2.4600	2.5000	2.2500	2.3100	-1.702%	51	12,921	+427.273%
2026-03-20	2.2600	2.3500	2.2600	2.3500	-0.844%	59	12,904	+418.298%
2026-03-19	2.5700	2.6500	2.3700	2.3700	-5.200%	121	12,901	+413.924%
2026-03-18	2.6100	2.6300	2.5000	2.5000	-10.714%	10	12,903	+387.200%
2026-03-17	2.9000	2.9000	2.8000	2.8000	-5.085%	7	12,901	+335.000%
2026-03-16	2.9300	3.1400	2.9200	2.9500	-2.318%	108	12,901	+312.881%
2026-03-13	3.5000	3.5000	3.0200	3.0200	-18.598%	118	12,844	+303.311%
2026-03-12	3.8000	3.8000	3.6000	3.7100	-15.682%	597	12,796	+228.302%
2026-03-11	4.2000	4.4500	4.2000	4.4000	-6.383%	64	12,579	+176.818%
2026-03-10	4.3800	4.7500	4.3800	4.7000	+6.818%	68	12,535	+159.149%
2026-03-09	4.1500	4.4000	3.8700	4.4000	-1.124%	905	12,532	+176.818%
2026-03-06	4.3000	4.5500	4.2500	4.4500	-10.101%	202	12,161	+173.708%
2026-03-05	4.8500	4.9500	4.5400	4.9500	-5.714%	310	12,103	+146.061%
2026-03-04	5.2600	5.6500	5.2500	5.2500	-4.545%	120	12,069	+132.000%
2026-03-03	5.7500	5.9500	5.4500	5.5000	-5.983%	187	12,047	+121.455%
2026-03-02	5.7500	6.2000	5.5000	5.8500	+1.739%	43	11,883	+108.205%
2026-02-27	7.1500	7.1500	5.7500	5.7500	-29.012%	353	11,883	+111.826%
2026-02-26	7.6900	8.1000	7.5000	8.1000	-2.994%	56	11,731	+50.370%
2026-02-25	7.9500	8.5100	7.9500	8.3500	+2.454%	140	11,666	+45.868%
2026-02-24	7.0000	8.7200	7.0000	8.1500	+19.853%	79	11,666	+49.448%
2026-02-23	6.3000	7.1500	5.9000	6.8000	+15.254%	452	11,638	+79.118%
2026-02-20	5.1300	6.0200	5.1300	5.9000	+9.259%	47	11,451	+106.441%
2026-02-19	5.7500	6.0300	5.4000	5.4000	-12.195%	45	11,443	+125.556%
2026-02-18	6.3100	6.5500	6.0000	6.1500	-7.658%	503	11,413	+98.049%
2026-02-17	5.5000	6.6600	5.3500	6.6600	+35.366%	15	11,205	+82.883%
2026-02-13	5.7500	5.7500	4.9200	4.9200	-14.286%	8	11,203	+147.561%
2026-02-12	8.3500	8.3500	5.7400	5.7400	-36.575%	262	11,203	+112.195%
2026-02-11	8.7000	10.7000	8.7000	9.0500	+3.547%	239	11,233	+34.586%
2026-02-10	8.8000	8.8500	8.4000	8.7400	-2.889%	70	11,219	+39.359%
2026-02-09	8.8000	9.0000	8.1700	9.0000	-11.765%	697	11,205	+35.333%
2026-02-06	10.8000	11.3000	10.0500	10.2000	-0.098%	180	11,220	+19.412%
2026-02-05	10.0000	10.2100	9.2800	10.2100	+2.100%	36	11,140	+19.295%
2026-02-04	9.5200	10.2500	9.5100	10.0000	+29.032%	89	11,132	+21.800%
2026-02-03	7.1200	8.0000	7.1200	7.7500	+10.242%	55	11,166	+57.161%
2026-02-02	5.6000	7.3000	5.4000	7.0300	+27.818%	69	11,167	+73.257%
2026-01-30	4.5000	5.7500	4.5000	5.5000	-3.339%	94	11,146	+121.455%
2026-01-29	5.4000	5.6900	5.0400	5.6900	+11.569%	28	11,111	+114.060%
2026-01-28	5.0000	5.1000	4.9500	5.1000	-12.069%	18	11,130	+138.824%
2026-01-27	5.7300	6.1500	5.7200	5.8000	+18.852%	31	11,130	+110.000%
2026-01-26	4.6000	5.0500	4.4000	4.8800	+39.429%	134	11,130	+149.590%
2026-01-23	3.4100	3.6000	3.2600	3.5000	-7.895%	42	11,129	+248.000%
2026-01-22	3.7000	4.1000	3.7000	3.8000	+5.263%	24	11,129	+220.526%
2026-01-21	3.6000	3.7600	3.4500	3.6100	-1.096%	37	11,142	+237.396%
2026-01-20	4.7500	4.7500	3.6500	3.6500	-29.126%	32	11,141	+233.699%
2026-01-16	5.2800	5.2800	4.9000	5.1500	-7.706%	80	11,164	+136.505%
2026-01-15	5.5800	5.5800	5.5800	5.5800	-5.424%	3	11,164	+118.280%
2026-01-14	6.2000	6.2000	5.9000	5.9000	-5.600%	7	11,161	+106.441%
2026-01-13	6.0500	6.2500	6.0500	6.2500	-2.648%	22	11,161	+94.880%
2026-01-12	6.4200	6.4200	6.4200	6.4200	+7.000%	1	11,179	+89.720%
2026-01-09	5.9000	6.0500	5.4700	6.0000	+5.263%	80	11,180	+103.000%
2026-01-08	5.7500	5.8100	5.5000	5.7000	-9.667%	67	11,160	+113.684%
2026-01-07	6.7300	6.7300	6.3100	6.3100	-5.255%	93	11,151	+93.027%
2026-01-06	7.0000	7.1500	6.6600	6.6600	-11.788%	99	11,104	+82.883%
2026-01-05	7.7500	7.7500	7.5500	7.5500	-13.714%	16	11,080	+61.325%
2026-01-02	10.7000	10.7000	8.6500	8.7500	-7.309%	5	11,080	+39.200%
2025-12-31	9.2000	9.4400	9.1000	9.4400	-0.736%	40	11,078	+29.025%
2025-12-30	9.4000	9.5500	9.4000	9.5100	-3.452%	16	11,078	+28.076%
2025-12-29	9.9700	10.0800	9.7000	9.8500	-3.902%	69	11,085	+23.655%
2025-12-26	10.3600	10.3600	10.2000	10.2500	-2.381%	18	11,056	+18.829%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+10.526%	1	11,054	+16.000%
2025-12-23	9.5000	9.6000	9.5000	9.5000	-1.247%	27	11,054	+28.211%
2025-12-22	9.6200	9.6200	9.6200	9.6200	-2.136%	2	11,040	+26.611%
2025-12-19	10.2700	10.2700	9.7500	9.8300	-4.840%	37	11,040	+23.906%
2025-12-18	9.4700	10.6500	9.3700	10.3300	-12.827%	74	11,030	+17.909%
2025-12-16	11.4500	11.8500	11.0000	11.8500	-3.265%	9	11,015	+2.785%
2025-12-11	12.2500	12.2500	12.2500	12.2500	-12.500%	4	11,014	-0.571%
2025-12-10	14.1000	14.1000	13.6000	14.0000	+2.941%	8	11,014	-13.000%
2025-12-09	14.3500	14.3500	13.6000	13.6000	+1.115%	73	11,011	-10.441%
2025-12-08	13.9500	13.9500	13.4500	13.4500	-6.920%	30	11,005	-9.442%
2025-12-05	14.3500	14.5000	14.2500	14.4500	-4.934%	28	11,004	-15.709%
2025-12-04	16.2000	16.2000	15.2000	15.2000	-11.731%	13	11,000	-19.868%
2025-12-03	18.8600	18.8600	17.2200	17.2200	-3.313%	33	11,000	-29.268%
2025-12-02	16.6000	17.8100	16.6000	17.8100	+8.267%	107	10,996	-31.611%
2025-12-01	14.4500	16.4500	14.3000	16.4500	+10.181%	134	10,932	-25.957%
2025-11-28	14.1000	14.9300	14.1000	14.9300	+1.496%	32	10,870	-18.419%
2025-11-26	14.5500	15.3400	14.5500	14.7100	-0.943%	50	10,872	-17.199%
2025-11-25	16.2000	16.2000	14.8500	14.8500	+10.821%	197	10,872	-17.980%
2025-11-24	13.4000	13.4000	13.4000	13.4000	+0.525%	1	10,830	-9.104%
2025-11-21	13.6200	13.6200	13.2000	13.3300	+4.141%	14	10,830	-8.627%
2025-11-20	14.0500	14.0500	12.8000	12.8000	-4.478%	14	10,833	-4.844%
2025-11-19	12.3500	13.6100	12.3500	13.4000	+5.929%	90	10,839	-9.104%
2025-11-18	12.6500	12.6500	12.6500	12.6500	+4.805%	1	10,872	-3.715%
2025-11-17	13.1300	13.1300	12.0700	12.0700	-19.747%	21	10,871	+0.911%
2025-11-14	14.1500	15.2000	14.1500	15.0400	+5.544%	83	10,872	-19.016%
2025-11-12	14.2500	14.2500	14.2500	14.2500	-3.061%	8	10,872	-14.526%
2025-11-11	14.3500	14.7000	14.3000	14.7000	+13.077%	6	10,872	-17.143%
2025-11-10	13.5500	13.5500	12.7000	13.0000	-1.887%	8	10,874	-6.308%
2025-11-07	13.3700	13.3700	13.2500	13.2500	-5.357%	2	10,867	-8.075%
2025-11-06	14.0000	14.1200	14.0000	14.0000	+8.192%	14	10,867	-13.000%
2025-11-05	12.4500	13.2200	12.4500	12.9400	+2.292%	16	10,865	-5.873%
2025-11-04	12.9000	12.9000	12.6500	12.6500	+1.525%	3	10,862	-3.715%
2025-11-03	12.2500	12.5000	12.2500	12.4600	-9.382%	15	10,853	-2.247%
2025-10-31	14.1000	14.3000	12.4800	13.7500	-0.722%	68	10,853	-11.418%
2025-10-30	13.7900	14.0900	13.5500	13.8500	+2.821%	624	10,881	-12.058%
2025-10-29	12.9000	13.4700	12.5100	13.4700	+5.896%	14	10,300	-9.577%
2025-10-28	12.6000	12.7200	12.6000	12.7200	+5.560%	3	10,298	-4.245%
2025-10-27	11.2000	12.0500	11.2000	12.0500	+12.828%	26	10,298	+1.079%
2025-10-24	9.6000	10.6800	9.6000	10.6800	+8.980%	18	10,298	+14.045%
2025-10-23	9.7500	9.9000	9.7500	9.8000	+4.589%	5	10,310	+24.286%
2025-10-22	10.3000	10.3000	8.9500	9.3700	-16.339%	90	10,308	+29.989%
2025-10-21	11.5000	11.5000	10.9500	11.2000	+1.266%	57	10,306	+8.750%
2025-10-20	9.5500	11.3400	9.3500	11.0600	+36.543%	53	10,296	+10.127%
2025-10-17	7.3000	8.1000	7.3000	8.1000	+20.000%	27	10,258	+50.370%
2025-10-16	6.8000	6.8000	6.7500	6.7500	-8.163%	5	10,236	+80.444%
2025-10-15	7.6500	7.6500	7.3500	7.3500	+6.987%	4	10,236	+65.714%
2025-10-14	6.5500	6.8700	6.5500	6.8700	-1.857%	10	10,235	+77.293%
2025-10-13	6.6500	7.1500	6.6500	7.0000	+2.339%	52	10,233	+74.000%
2025-10-10	7.6500	7.6800	6.8400	6.8400	-16.074%	15	10,247	+78.070%
2025-10-09	8.2400	8.2400	8.1500	8.1500	-11.892%	20	10,254	+49.448%
2025-10-08	9.1000	9.2500	8.9500	9.2500	+9.209%	14	10,255	+31.676%
2025-10-07	8.8100	8.8500	8.4600	8.4700	-5.889%	38	10,251	+43.802%
2025-10-06	9.2000	9.2000	8.6500	9.0000	-3.226%	46	10,219	+35.333%
2025-10-03	9.2000	9.4000	9.2000	9.3000	+1.307%	7	10,186	+30.968%
2025-10-02	9.1800	9.1800	9.1800	9.1800	+4.556%	1	10,188	+32.680%
2025-10-01	9.4400	9.4400	8.7800	8.7800	+6.424%	11	10,187	+38.724%
2025-09-29	8.1700	8.2500	8.1700	8.2500	-8.840%	2	10,186	+47.636%
2025-09-26	9.0500	9.0500	9.0500	9.0500	-0.876%	5	10,187	+34.586%
2025-09-25	8.3000	9.1300	8.2500	9.1300	+16.752%	42	10,182	+33.406%
2025-09-24	8.3000	8.3000	7.8200	7.8200	-9.070%	39	10,182	+55.754%
2025-09-23	8.9700	8.9700	8.6000	8.6000	-3.911%	292	10,156	+41.628%
2025-09-22	6.9500	9.0000	6.9500	8.9500	+55.652%	358	10,160	+36.089%
2025-09-19	5.0000	6.1600	5.0000	5.7500	+33.721%	84	10,142	+111.826%
2025-09-18	4.3500	4.4000	4.3000	4.3000	-5.077%	71	10,139	+183.256%
2025-09-17	4.7300	4.7500	4.5300	4.5300	-3.412%	7	10,145	+168.874%
2025-09-16	4.5000	5.0100	4.5000	4.6900	+10.613%	18	10,142	+159.701%
2025-09-15	4.4000	4.4000	4.2000	4.2400	+8.718%	3	10,143	+187.264%
2025-09-12	3.3500	3.9000	3.3500	3.9000	+20.000%	44	10,143	+212.308%
2025-09-11	2.9300	3.2500	2.9300	3.2500	+9.797%	11	10,133	+274.769%
2025-09-10	3.2200	3.2200	2.8900	2.9600	-20.856%	100	10,131	+311.486%
2025-09-09	3.9500	4.2000	3.6500	3.7400	-8.780%	24	10,134	+225.668%
2025-09-08	4.1000	4.1000	4.1000	4.1000	-8.889%	2	10,129	+197.073%
2025-09-05	4.6000	4.7500	4.4500	4.5000	0.000%	113	10,129	+170.667%
2025-09-04	4.3000	4.6000	4.0000	4.5000	+2.273%	85	10,128	+170.667%
2025-09-03	4.3000	4.4000	4.0500	4.4000	+37.500%	37	10,127	+176.818%
2025-09-02	3.2500	3.2500	3.2000	3.2000	-13.514%	12	10,132	+280.625%
2025-08-29	3.7500	3.7500	3.7000	3.7000	-2.632%	21	10,133	+229.189%
2025-08-28	3.4300	3.8500	3.4300	3.8000	+8.883%	15	10,133	+220.526%
2025-08-27	3.4000	3.4900	3.4000	3.4900	+7.716%	29	10,131	+248.997%
2025-08-26	3.0500	3.2400	3.0500	3.2400	+4.516%	102	10,129	+275.926%
2025-08-25	3.1000	3.3000	3.1000	3.1000	-1.587%	38	10,130	+292.903%
2025-08-22	2.9000	3.2000	2.9000	3.1500	+8.621%	80	10,099	+286.667%
2025-08-21	3.0000	3.0000	2.9000	2.9000	-8.805%	33	10,100	+320.000%
2025-08-20	3.4000	3.4500	3.1800	3.1800	-10.423%	11	10,099	+283.019%
2025-08-19	3.6500	3.7500	3.5000	3.5500	-6.579%	12	10,105	+243.099%
2025-08-18	3.8400	3.9500	3.7000	3.8000	+1.333%	31	10,105	+220.526%
2025-08-15	4.1000	4.1000	3.7500	3.7500	-9.639%	118	10,105	+224.800%
2025-08-14	4.4500	4.4500	3.8500	4.1500	-4.817%	158	10,093	+193.494%
2025-08-13	4.3000	4.4600	4.2700	4.3600	+11.224%	10,196	10,064	+179.358%
2025-08-12	3.9200	3.9200	3.9200	3.9200	0.000%	3	3	+210.714%