Dark

AAPL20260821C315
AAPL Aug 21 2026 315.00 Call (AAPL260821C00315000)
option OPRA

EOD

Aug 14, 2026

0.7300-34.821%(-0.3900)9,365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0900	1.4200	0.6500	0.7300	-34.821%	9,365	19,329	0.000%
2026-08-13	1.0000	1.2600	0.7000	1.1200	+40.000%	5,323	17,733	-34.821%
2026-08-12	1.1500	1.1900	0.6500	0.8000	-42.029%	5,436	16,780	-8.750%
2026-08-11	2.5100	3.2000	1.0900	1.3800	-46.923%	4,845	14,822	-47.101%
2026-08-10	2.6100	2.8500	1.9500	2.6000	-47.791%	5,167	14,884	-71.923%
2026-08-07	4.7500	5.9500	4.2500	4.9800	-4.046%	5,721	13,916	-85.341%
2026-08-06	6.6000	7.6000	4.2000	5.1900	0.000%	9,972	14,178	-85.934%
2026-08-05	4.5000	5.7300	3.6500	5.1900	+6.135%	4,861	11,251	-85.934%
2026-08-04	2.9500	5.5000	2.9100	4.8900	+45.970%	3,074	10,417	-85.072%
2026-08-03	5.5000	6.2500	3.0500	3.3500	-39.091%	3,857	9,755	-78.209%
2026-07-31	3.8700	6.0400	2.8500	5.5000	-75.556%	4,207	8,355	-86.727%
2026-07-30	22.9600	23.1600	19.7900	22.5000	-15.414%	803	7,580	-96.756%
2026-07-29	28.2500	32.1800	26.5000	26.6000	-6.239%	304	8,299	-97.256%
2026-07-28	29.0100	30.0000	25.9000	28.3700	+8.697%	477	8,429	-97.427%
2026-07-27	24.9500	28.3400	23.7100	26.1000	+14.524%	377	8,664	-97.203%
2026-07-24	15.9500	23.7300	15.9500	22.7900	+52.953%	418	8,782	-96.797%
2026-07-23	15.4700	15.5000	13.7500	14.9000	-17.770%	211	8,869	-95.101%
2026-07-22	19.2100	19.2100	16.3300	18.1200	-6.838%	227	8,927	-95.971%
2026-07-21	17.0500	20.9000	16.1200	19.4500	-3.234%	125	8,970	-96.247%
2026-07-20	24.4300	24.4300	17.2000	20.1000	-19.696%	277	8,970	-96.368%
2026-07-17	23.5400	25.7000	21.1600	25.0300	+2.708%	869	9,017	-97.083%
2026-07-16	20.3700	25.3900	19.6800	24.3700	+24.337%	1,901	8,760	-97.005%
2026-07-15	13.2500	20.5500	13.0000	19.6000	+68.966%	4,348	9,263	-96.276%
2026-07-14	11.1500	12.2000	9.5000	11.6000	-14.706%	1,252	11,152	-93.707%
2026-07-13	13.1500	17.3000	12.3000	13.6000	+13.051%	3,831	11,042	-94.632%
2026-07-10	11.8600	13.2000	10.4000	12.0300	-6.744%	1,791	12,027	-93.932%
2026-07-09	9.9700	13.0000	9.2000	12.9000	+10.920%	2,408	11,870	-94.341%
2026-07-08	10.5200	12.2000	8.5500	11.6300	+11.827%	1,692	10,494	-93.723%
2026-07-07	12.9000	13.0500	10.3400	10.4000	-9.644%	1,035	11,406	-92.981%
2026-07-06	10.3500	12.5000	9.4000	11.5100	+14.414%	2,494	11,235	-93.658%
2026-07-02	4.3500	10.2600	4.3500	10.0600	+116.344%	1,727	10,425	-92.744%
2026-07-01	4.5200	5.2400	3.5900	4.6500	+34.783%	671	10,425	-84.301%
2026-06-30	2.2300	3.5000	2.1700	3.4500	+47.436%	2,422	10,320	-78.841%
2026-06-29	3.1500	3.4800	2.0200	2.3400	-31.176%	759	9,397	-68.803%
2026-06-26	1.8000	3.4000	1.7500	3.4000	+79.894%	873	9,273	-78.529%
2026-06-25	3.4000	3.5600	1.7900	1.8900	-61.031%	1,944	9,472	-61.376%
2026-06-24	4.9000	6.7000	4.8000	4.8500	-7.970%	360	8,673	-84.948%
2026-06-23	6.2000	7.5000	5.2700	5.2700	-10.526%	802	8,550	-86.148%
2026-06-22	5.9500	7.7500	5.8900	5.8900	-9.385%	355	8,389	-87.606%
2026-06-18	6.5900	7.1200	5.8000	6.5000	+7.794%	356	8,227	-88.769%
2026-06-17	7.4000	7.7000	5.7500	6.0300	-12.227%	297	8,227	-87.894%
2026-06-16	5.7400	7.3000	5.4300	6.8700	+14.500%	346	8,100	-89.374%
2026-06-15	5.1000	6.6500	4.9500	6.0000	+18.812%	401	7,963	-87.833%
2026-06-12	6.9000	6.9000	4.7500	5.0500	-21.094%	708	7,894	-85.545%
2026-06-11	5.9700	7.2200	5.2000	6.4000	+2.400%	384	7,784	-88.594%
2026-06-10	5.5500	6.9700	4.9500	6.2500	+13.636%	754	7,850	-88.320%
2026-06-09	8.8000	8.8500	5.1500	5.5000	-40.860%	1,756	7,848	-86.727%
2026-06-08	12.9500	18.0000	9.3000	9.3000	-25.896%	1,483	7,274	-92.151%
2026-06-05	14.9200	16.0000	12.5500	12.5500	-11.620%	875	7,259	-94.183%
2026-06-04	15.6300	15.6300	13.4000	14.2000	+1.792%	368	7,175	-94.859%
2026-06-03	16.0400	17.5800	13.1000	13.9500	-13.622%	930	7,055	-94.767%
2026-06-02	11.7500	16.4000	11.7500	16.1500	+41.667%	582	7,363	-95.480%
2026-06-01	12.7500	13.2200	11.1000	11.4000	-20.000%	688	7,342	-93.596%
2026-05-29	14.3500	16.0500	13.0000	14.2500	-0.350%	1,655	7,221	-94.877%
2026-05-28	13.5000	14.6800	13.2400	14.3000	+2.509%	212	7,614	-94.895%
2026-05-27	13.4100	15.4000	13.3200	13.9500	+10.277%	1,037	7,540	-94.767%
2026-05-26	13.9000	14.3200	12.6500	12.6500	-3.213%	2,197	7,724	-94.229%
2026-05-22	11.7500	14.3700	11.7500	13.0700	+16.178%	712	6,569	-94.415%
2026-05-21	10.1400	11.6000	10.0500	11.2500	+7.143%	503	6,226	-93.511%
2026-05-20	10.2500	10.7000	9.1500	10.5000	+14.130%	2,469	6,226	-93.048%
2026-05-19	9.2000	10.0000	8.4500	9.2000	+5.143%	162	4,953	-92.065%
2026-05-18	10.4000	10.4000	8.2500	8.7500	-16.587%	512	4,953	-91.657%
2026-05-15	9.8600	11.9000	9.4500	10.4900	+4.378%	522	4,953	-93.041%
2026-05-14	10.5500	10.6000	9.6000	10.0500	-3.365%	510	4,645	-92.736%
2026-05-13	8.5500	11.2600	8.5500	10.4000	+20.930%	1,365	3,981	-92.981%
2026-05-12	8.2300	8.8500	8.2300	8.6000	+9.415%	185	3,981	-91.512%
2026-05-11	7.3500	8.3500	7.2800	7.8600	-3.794%	417	3,981	-90.712%
2026-05-08	7.3000	8.8600	7.2500	8.1700	+29.683%	602	3,685	-91.065%
2026-05-07	6.9000	8.1000	5.9600	6.3000	-0.787%	628	3,270	-88.413%
2026-05-06	4.7600	6.6000	4.7600	6.3500	+15.876%	2,048	3,056	-88.504%
2026-05-05	4.2400	5.6500	4.2400	5.4800	+44.211%	637	1,837	-86.679%
2026-05-04	4.0500	4.1000	3.7500	3.8000	-19.662%	52	1,476	-80.789%
2026-05-01	4.8000	6.2700	4.7000	4.7300	+31.755%	479	1,298	-84.567%
2026-04-30	3.1500	4.3500	3.1500	3.5900	+6.845%	206	1,298	-79.666%
2026-04-29	3.1000	3.5200	3.1000	3.3600	+1.818%	52	1,196	-78.274%
2026-04-28	3.2300	3.3200	3.2300	3.3000	+11.486%	156	1,196	-77.879%
2026-04-27	2.7800	3.1000	2.7500	2.9600	-16.620%	47	1,198	-75.338%
2026-04-24	3.4000	3.6000	3.4000	3.5500	-7.792%	27	1,184	-79.437%
2026-04-23	4.3000	4.3000	3.8500	3.8500	-6.326%	6	1,174	-81.039%
2026-04-22	3.1900	4.3600	3.1900	4.1100	+22.687%	266	1,177	-82.238%
2026-04-21	3.7500	3.7500	2.9300	3.3500	-22.989%	107	985	-78.209%
2026-04-20	4.5000	4.7000	4.3000	4.3500	+10.127%	75	985	-83.218%
2026-04-17	3.6000	4.4300	3.6000	3.9500	+31.667%	38	961	-81.519%
2026-04-16	2.9300	3.2000	2.8300	3.0000	-9.091%	53	968	-75.667%
2026-04-15	2.0600	3.3500	2.0600	3.3000	+58.654%	56	946	-77.879%
2026-04-14	1.9900	2.0800	1.9900	2.0800	+2.463%	59	917	-64.904%
2026-04-13	1.8400	2.0300	1.8400	2.0300	-3.333%	56	897	-64.039%
2026-04-10	2.1800	2.5400	2.1000	2.1000	-10.638%	28	893	-65.238%
2026-04-09	2.2900	2.4300	1.9100	2.3500	+4.444%	77	894	-68.936%
2026-04-08	2.1900	2.2500	2.0500	2.2500	+20.968%	10	924	-67.556%
2026-04-07	1.7000	1.9300	1.4800	1.8600	-18.421%	33	919	-60.753%
2026-04-06	2.1800	2.7400	2.1800	2.2800	+32.558%	221	924	-67.982%
2026-04-02	1.7200	1.7200	1.7200	1.7200	-11.340%	1	790	-57.558%
2026-04-01	2.0100	2.0100	1.7700	1.9400	-3.960%	25	790	-62.371%
2026-03-31	1.5200	2.0200	1.5200	2.0200	+25.466%	93	792	-63.861%
2026-03-30	1.5700	1.6100	1.5700	1.6100	-8.523%	6	781	-54.658%
2026-03-27	2.0500	2.0500	1.7600	1.7600	-22.124%	7	781	-58.523%
2026-03-26	2.0300	2.5000	2.0300	2.2600	+14.141%	25	781	-67.699%
2026-03-25	1.9800	1.9800	1.9800	1.9800	-1.000%	50	766	-63.131%
2026-03-24	2.0600	2.0600	2.0000	2.0000	+9.290%	9	755	-63.500%
2026-03-23	1.9800	1.9800	1.8100	1.8300	-3.684%	64	746	-60.109%
2026-03-20	1.8500	1.9000	1.8300	1.9000	-0.524%	34	705	-61.579%
2026-03-19	1.9400	1.9400	1.8600	1.9100	-11.163%	3	678	-61.780%
2026-03-18	2.1100	2.2200	2.1100	2.1500	-2.715%	4	679	-66.047%
2026-03-17	2.3700	2.3700	2.2100	2.2100	-8.299%	7	679	-66.968%
2026-03-16	2.5100	2.5300	2.4100	2.4100	-7.308%	20	677	-69.710%
2026-03-13	3.0000	3.0000	2.5600	2.6000	-14.754%	42	668	-71.923%
2026-03-12	3.3000	3.3000	2.9400	3.0500	-15.278%	26	633	-76.066%
2026-03-11	3.5000	3.7000	3.4000	3.6000	-2.703%	28	632	-79.722%
2026-03-10	3.3000	3.7000	3.3000	3.7000	+10.448%	4	623	-80.270%
2026-03-09	3.4300	3.4600	3.2500	3.3500	-8.219%	41	620	-78.209%
2026-03-06	3.5000	3.7500	3.5000	3.6500	-5.195%	88	595	-80.000%
2026-03-05	4.1500	4.1500	3.8500	3.8500	-13.483%	24	618	-81.039%
2026-03-04	4.5500	4.7000	4.3500	4.4500	-5.319%	105	630	-83.596%
2026-03-03	5.0500	5.0500	4.6700	4.7000	-10.985%	15	645	-84.468%
2026-03-02	4.6500	5.2800	4.6000	5.2800	-0.377%	22	647	-86.174%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-22.628%	9	647	-86.226%
2026-02-26	6.5200	6.8500	6.5200	6.8500	-1.862%	11	638	-89.343%
2026-02-25	7.1500	7.2000	6.9400	6.9800	-1.690%	194	517	-89.542%
2026-02-24	7.1600	7.4100	6.6100	7.1000	+25.220%	23	517	-89.718%
2026-02-23	5.3000	6.0000	5.0500	5.6700	+13.855%	27	521	-87.125%
2026-02-20	4.7800	5.1000	4.6500	4.9800	-1.386%	19	513	-85.341%
2026-02-19	5.0500	5.0500	5.0500	5.0500	-5.607%	1	512	-85.545%
2026-02-18	4.9500	5.5000	4.9500	5.3500	-2.727%	18	511	-86.355%
2026-02-17	4.2500	5.5000	4.1500	5.5000	+35.802%	31	508	-86.727%
2026-02-13	4.5500	4.5500	4.0500	4.0500	-22.857%	7	513	-81.975%
2026-02-12	6.1400	6.2500	5.2000	5.2500	-43.243%	212	513	-86.095%
2026-02-11	8.9100	9.2500	8.9100	9.2500	+24.328%	7	367	-92.108%
2026-02-10	7.4400	7.4400	7.4400	7.4400	-5.223%	2	365	-90.188%
2026-02-09	8.3000	8.3000	7.0200	7.8500	-10.795%	509	365	-90.701%
2026-02-06	9.0000	9.0000	8.8000	8.8000	+0.571%	2	341	-91.705%
2026-02-05	8.2000	9.0500	7.9600	8.7500	-2.778%	52	339	-91.657%
2026-02-04	7.5000	9.0000	7.4500	9.0000	+28.571%	24	318	-91.889%
2026-02-03	6.8000	7.0000	6.6000	7.0000	+9.375%	45	327	-89.571%
2026-02-02	5.0000	6.4000	4.8500	6.4000	+39.130%	170	307	-88.594%
2026-01-30	3.9500	4.6000	3.7500	4.6000	-7.071%	96	276	-84.130%
2026-01-29	4.4500	4.9500	4.4500	4.9500	+16.471%	31	250	-85.253%
2026-01-28	4.5500	4.5500	4.2500	4.2500	-10.526%	31	251	-82.824%
2026-01-27	4.7600	5.2000	4.7500	4.7500	+10.465%	33	249	-84.632%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+43.333%	1	245	-83.023%
2026-01-23	2.7100	3.1200	2.7100	3.0000	-10.180%	4	246	-75.667%
2026-01-22	3.2000	3.3400	3.2000	3.3400	+14.777%	4	246	-78.144%
2026-01-21	3.2000	3.2000	2.9100	2.9100	+1.394%	31	245	-74.914%
2026-01-20	3.5000	3.5000	2.8700	2.8700	-34.773%	21	224	-74.564%
2026-01-16	4.5500	4.5500	4.2500	4.4000	-12.000%	40	204	-83.409%
2026-01-14	5.2000	5.2000	5.0000	5.0000	-3.846%	40	204	-85.400%
2026-01-13	5.4000	5.4000	5.1000	5.2000	-3.525%	62	186	-85.962%
2026-01-12	5.3900	5.3900	5.3900	5.3900	+10.225%	1	160	-86.456%
2026-01-09	4.8900	4.8900	4.8900	4.8900	-0.204%	2	159	-85.072%
2026-01-08	4.9700	4.9800	4.9000	4.9000	-12.500%	61	157	-85.102%
2026-01-07	5.7000	5.7500	5.5300	5.6000	-3.282%	17	156	-86.964%
2026-01-06	6.0600	6.0600	5.7900	5.7900	-10.233%	11	145	-87.392%
2026-01-05	7.2100	7.2100	6.4500	6.4500	-14.570%	11	135	-88.682%
2026-01-02	7.5400	7.5500	7.5400	7.5500	-10.012%	11	135	-90.331%
2025-12-30	8.3900	8.3900	8.3900	8.3900	-2.442%	1	134	-91.299%
2025-12-26	8.9500	8.9500	8.6000	8.6000	-1.149%	49	134	-91.512%
2025-12-22	8.6000	8.7000	8.6000	8.7000	+2.715%	13	91	-91.609%
2025-12-19	8.5000	8.5000	8.4700	8.4700	-13.306%	28	91	-91.381%
2025-12-17	10.4000	10.4000	9.7500	9.7700	-2.786%	52	70	-92.528%
2025-12-16	10.0500	10.0500	10.0500	10.0500	-2.616%	2	40	-92.736%
2025-12-15	10.3200	10.3200	10.3200	10.3200	0.000%	38	38	-92.926%