Dark

AAPL20260821C320
AAPL Aug 21 2026 320.00 Call (AAPL260821C00320000)
option OPRA

EOD

Jul 2, 2026

7.83+117.500%(+4.23)5,624

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.5000	8.2500	3.5000	7.8300	+117.500%	5,624	23,881	0.000%
2026-07-01	2.7900	4.0200	2.6500	3.6000	+35.338%	5,498	23,881	+117.500%
2026-06-30	1.6200	2.6600	1.6100	2.6600	+52.000%	994	22,946	+194.361%
2026-06-29	2.6800	2.7600	1.4600	1.7500	-23.581%	2,150	22,700	+347.429%
2026-06-26	1.3400	2.5500	1.3000	2.2900	+63.571%	830	22,993	+241.921%
2026-06-25	2.5000	2.6800	1.3400	1.4000	-63.158%	3,937	22,912	+459.286%
2026-06-24	4.0500	5.1500	3.8000	3.8000	-3.553%	1,009	22,846	+106.053%
2026-06-23	4.5000	5.9000	3.9000	3.9400	-14.348%	1,009	22,652	+98.731%
2026-06-22	4.8000	6.1500	4.5500	4.6000	-11.538%	2,835	22,680	+70.217%
2026-06-18	5.1700	5.8000	4.5500	5.2000	+11.828%	1,643	21,370	+50.577%
2026-06-17	5.7500	6.0800	4.3900	4.6500	-13.246%	1,159	21,370	+68.387%
2026-06-16	4.6000	5.8000	4.2000	5.3600	+15.269%	571	21,600	+46.082%
2026-06-15	4.2600	5.3000	3.9000	4.6500	+20.155%	1,367	21,516	+68.387%
2026-06-12	5.4500	5.4500	3.7000	3.8700	-26.145%	2,932	21,212	+102.326%
2026-06-11	5.2200	5.8500	4.1500	5.2400	+3.150%	1,065	20,797	+49.427%
2026-06-10	4.4500	5.6500	3.7700	5.0800	+16.514%	743	20,500	+54.134%
2026-06-09	7.2500	7.5000	4.0500	4.3600	-43.814%	4,266	20,430	+79.587%
2026-06-08	10.8500	15.1000	7.6800	7.7600	-26.654%	2,823	19,242	+0.902%
2026-06-05	12.4500	13.5500	10.5500	10.5800	-11.092%	657	19,342	-25.992%
2026-06-04	12.7500	13.1000	11.2500	11.9000	+3.478%	619	19,397	-34.202%
2026-06-03	13.2400	15.0000	11.0000	11.5000	-16.364%	1,194	19,419	-31.913%
2026-06-02	9.9500	14.0000	9.8500	13.7500	+43.678%	1,663	19,245	-43.055%
2026-06-01	11.0500	11.3500	9.1000	9.5700	-19.377%	2,007	19,103	-18.182%
2026-05-29	11.6500	13.5000	10.8000	11.8700	-3.260%	67,016	83,868	-34.035%
2026-05-28	11.5300	12.2700	10.9700	12.2700	+4.071%	864	72,279	-36.186%
2026-05-27	10.6800	13.0500	10.6500	11.7900	+12.286%	1,016	72,109	-33.588%
2026-05-26	11.0900	12.0500	10.3500	10.5000	-1.408%	433	72,147	-25.429%
2026-05-22	9.7500	12.0500	9.5500	10.6500	+12.698%	1,190	72,328	-26.479%
2026-05-21	8.3500	9.6700	8.1500	9.4500	+9.249%	2,396	72,289	-17.143%
2026-05-20	8.0500	8.9500	7.5500	8.6500	+14.116%	1,916	72,289	-9.480%
2026-05-19	7.6500	8.2500	6.8400	7.5800	+3.694%	743	73,179	+3.298%
2026-05-18	8.2800	8.6500	6.8000	7.3100	-18.324%	1,243	73,179	+7.114%
2026-05-15	8.1500	10.1200	7.7500	8.9500	+7.702%	1,983	73,179	-12.514%
2026-05-14	8.7300	8.9500	7.8500	8.3100	-3.372%	959	72,537	-5.776%
2026-05-13	6.5500	9.5500	6.5500	8.6000	+21.127%	1,207	72,372	-8.953%
2026-05-12	6.8500	7.4000	6.7500	7.1000	+5.341%	882	72,372	+10.282%
2026-05-11	6.5900	6.9500	5.9500	6.7400	-0.736%	588	72,372	+16.172%
2026-05-08	5.9000	7.4000	5.8500	6.7900	+30.326%	3,514	72,375	+15.317%
2026-05-07	5.6000	6.6500	4.9000	5.2100	-4.404%	87,880	72,207	+50.288%
2026-05-06	4.0600	5.4500	3.8000	5.4500	+22.472%	306	5,477	+43.670%
2026-05-05	2.9500	4.5400	2.9500	4.4500	+47.841%	338	5,304	+75.955%
2026-05-04	3.5300	3.7500	2.8500	3.0100	-21.410%	407	5,236	+160.133%
2026-05-01	4.1500	5.4000	3.7200	3.8300	+30.717%	3,042	4,723	+104.439%
2026-04-30	2.5500	3.5500	2.5500	2.9300	+8.519%	1,063	4,723	+167.235%
2026-04-29	2.5700	2.8100	2.5700	2.7000	-0.369%	13	3,738	+190.000%
2026-04-28	2.7500	2.9100	2.6900	2.7100	+11.066%	403	3,737	+188.930%
2026-04-27	2.4500	2.6400	2.3300	2.4400	-14.386%	176	3,346	+220.902%
2026-04-24	2.9000	3.0400	2.8500	2.8500	-16.422%	48	3,284	+174.737%
2026-04-23	3.7000	3.7000	2.9900	3.4100	0.000%	119	3,262	+129.619%
2026-04-22	2.6000	3.5800	2.5400	3.4100	+24.000%	423	3,271	+129.619%
2026-04-21	3.1300	3.2100	2.3700	2.7500	-21.652%	146	3,178	+184.727%
2026-04-20	3.3100	3.8500	3.3100	3.5100	+9.346%	553	3,178	+123.077%
2026-04-17	2.7600	3.7500	2.7600	3.2100	+28.916%	362	2,866	+143.925%
2026-04-16	2.5400	2.6500	2.3500	2.4900	-7.090%	990	2,770	+214.458%
2026-04-15	1.8500	2.7400	1.8500	2.6800	+55.814%	45	3,388	+192.164%
2026-04-14	1.6300	1.7200	1.6100	1.7200	+12.418%	46	3,392	+355.233%
2026-04-13	1.4400	1.5600	1.4400	1.5300	-7.831%	24	3,386	+411.765%
2026-04-10	1.8700	1.8700	1.6600	1.6600	-7.778%	91	3,387	+371.687%
2026-04-09	1.6200	1.8000	1.6200	1.8000	+11.111%	23	3,345	+335.000%
2026-04-08	1.7000	1.8200	1.6200	1.6200	+5.882%	54	3,346	+383.333%
2026-04-07	1.2100	1.5300	1.2000	1.5300	-16.393%	215	3,327	+411.765%
2026-04-06	1.6700	2.2000	1.6700	1.8300	+13.665%	65	3,479	+327.869%
2026-04-02	1.3800	1.6600	1.3800	1.6100	+1.899%	11	3,457	+386.335%
2026-04-01	1.4600	1.6400	1.4400	1.5800	+4.636%	29	3,457	+395.570%
2026-03-31	1.1600	1.5600	1.1500	1.5100	+27.966%	72	3,432	+418.543%
2026-03-30	1.3000	1.3000	1.1600	1.1800	-18.621%	46	3,433	+563.559%
2026-03-27	1.4200	1.4500	1.4200	1.4500	-19.444%	3	3,427	+440.000%
2026-03-26	1.7000	2.0800	1.7000	1.8000	+16.883%	53	3,427	+335.000%
2026-03-25	1.6200	1.6200	1.4500	1.5400	-3.750%	134	3,420	+408.442%
2026-03-24	1.5500	1.6700	1.5500	1.6000	+10.345%	129	3,417	+389.375%
2026-03-23	1.6800	1.6800	1.4500	1.4500	-8.805%	52	3,325	+440.000%
2026-03-20	1.4900	1.5900	1.4900	1.5900	-1.242%	2	3,276	+392.453%
2026-03-19	1.6900	1.6900	1.6100	1.6100	-5.848%	37	3,276	+386.335%
2026-03-18	1.7500	1.7500	1.7100	1.7100	-9.524%	8	3,279	+357.895%
2026-03-17	1.9100	1.9100	1.8300	1.8900	-3.571%	8	3,280	+314.286%
2026-03-16	2.0400	2.0400	1.9600	1.9600	-6.220%	8	3,280	+299.490%
2026-03-13	2.3900	2.3900	2.0800	2.0900	-16.733%	26	3,282	+274.641%
2026-03-12	2.4500	2.5100	2.4500	2.5100	-14.626%	13	3,291	+211.952%
2026-03-11	2.9300	3.0500	2.9100	2.9400	-9.538%	21	3,290	+166.327%
2026-03-10	2.7400	3.2500	2.7300	3.2500	+9.797%	9	3,294	+140.923%
2026-03-09	2.8100	2.9600	2.6600	2.9600	-4.516%	75	3,292	+164.527%
2026-03-06	2.9000	3.1500	2.9000	3.1000	-5.199%	124	3,337	+152.581%
2026-03-05	3.3000	3.4000	3.2000	3.2700	-12.800%	937	3,369	+139.450%
2026-03-04	3.6000	3.8500	3.6000	3.7500	-2.597%	18	2,507	+108.800%
2026-03-03	4.0500	4.2000	3.6000	3.8500	-4.938%	88	2,503	+103.377%
2026-03-02	3.8500	4.4500	3.8500	4.0500	+3.846%	245	2,518	+93.333%
2026-02-27	5.5100	5.5100	3.9000	3.9000	-30.973%	290	2,425	+100.769%
2026-02-26	5.4200	5.6500	5.3500	5.6500	-5.833%	21	2,210	+38.584%
2026-02-25	6.0000	6.1600	5.8500	6.0000	+0.840%	141	2,097	+30.500%
2026-02-24	5.6500	6.2000	5.6500	5.9500	+27.957%	54	2,097	+31.597%
2026-02-23	4.5300	5.0100	4.5300	4.6500	+10.451%	73	2,099	+68.387%
2026-02-20	4.2100	4.2100	4.2100	4.2100	+3.951%	2	2,059	+85.986%
2026-02-19	4.0700	4.0700	4.0500	4.0500	-7.323%	8	2,058	+93.333%
2026-02-18	4.3700	4.3700	4.3700	4.3700	+4.048%	5	2,058	+79.176%
2026-02-17	3.3400	4.2000	3.3400	4.2000	+15.385%	7	2,058	+86.429%
2026-02-13	3.9000	3.9000	3.6000	3.6400	-16.895%	83	2,027	+115.110%
2026-02-12	6.1500	6.1500	4.3500	4.3800	-43.117%	26	2,027	+78.767%
2026-02-11	7.6000	7.9500	7.6000	7.7000	+22.222%	38	2,025	+1.688%
2026-02-10	6.3000	6.3000	6.3000	6.3000	+0.318%	1	1,993	+24.286%
2026-02-09	7.1000	7.1000	6.0500	6.2800	-14.674%	110	1,992	+24.682%
2026-02-06	8.0500	8.0500	7.3000	7.3600	-3.539%	65	1,903	+6.386%
2026-02-05	8.1500	8.1500	6.8000	7.6300	-1.421%	37	1,855	+2.621%
2026-02-04	6.4000	8.0000	6.4000	7.7400	+30.084%	96	1,879	+1.163%
2026-02-03	5.2600	5.9500	5.0000	5.9500	+9.174%	75	1,879	+31.597%
2026-02-02	4.1500	5.4500	4.1500	5.4500	+31.325%	33	1,842	+43.670%
2026-01-30	3.3500	4.1500	3.0500	4.1500	0.000%	64	1,841	+88.675%
2026-01-29	3.9400	4.3000	3.6500	4.1500	+9.211%	1,357	1,789	+88.675%
2026-01-28	4.0000	4.0000	3.7000	3.8000	-14.607%	16	1,354	+106.053%
2026-01-27	4.0000	4.5000	4.0000	4.4500	+23.611%	33	1,354	+75.955%
2026-01-26	3.1500	3.6000	3.1000	3.6000	+40.078%	46	1,334	+117.500%
2026-01-23	2.4200	2.6300	2.3700	2.5700	-4.104%	142	1,325	+204.669%
2026-01-22	2.7100	2.7100	2.6800	2.6800	-0.741%	2	1,251	+192.164%
2026-01-21	2.5900	2.8500	2.4900	2.7000	+5.058%	228	1,250	+190.000%
2026-01-20	3.4500	3.4500	2.5700	2.5700	-27.809%	70	1,059	+204.669%
2026-01-16	3.8500	3.8900	3.5600	3.5600	-11.000%	285	1,102	+119.944%
2026-01-15	4.2000	4.2000	4.0000	4.0000	-10.112%	24	1,102	+95.750%
2026-01-14	4.4900	4.4900	4.4500	4.4500	+2.299%	22	1,088	+75.955%
2026-01-13	4.5500	4.5500	4.3500	4.3500	-2.685%	32	1,085	+80.000%
2026-01-12	4.5000	4.8000	4.4500	4.4700	+5.425%	503	1,093	+75.168%
2026-01-09	4.1700	4.2500	4.0000	4.2400	-0.935%	5	697	+84.670%
2026-01-08	4.1000	4.2800	4.0500	4.2800	-9.895%	71	696	+82.944%
2026-01-07	5.1100	5.1100	4.7500	4.7500	-5.000%	8	670	+64.842%
2026-01-06	5.2800	5.4000	5.0000	5.0000	-13.043%	9	672	+56.600%
2026-01-05	6.0700	6.0700	5.6600	5.7500	-11.402%	13	684	+36.174%
2026-01-02	7.0600	7.0600	6.4900	6.4900	-5.255%	2	684	+20.647%
2025-12-31	6.9500	6.9500	6.8500	6.8500	-3.112%	7	684	+14.307%
2025-12-30	7.1000	7.1000	6.9800	7.0700	-4.201%	7	684	+10.750%
2025-12-29	7.5800	7.5800	7.3800	7.3800	-3.529%	86	682	+6.098%
2025-12-26	7.7500	7.7500	7.6000	7.6500	-0.261%	40	613	+2.353%
2025-12-24	7.6700	7.8500	7.6700	7.6700	+9.571%	6	589	+2.086%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-5.660%	10	589	+11.857%
2025-12-19	7.8300	7.8400	7.3500	7.4200	+6.000%	12	579	+5.526%
2025-12-18	7.3000	7.3000	7.0000	7.0000	-15.152%	13	569	+11.857%
2025-12-17	8.5000	8.5800	8.2500	8.2500	-10.033%	61	581	-5.091%
2025-12-15	9.3000	9.3000	9.0500	9.1700	-12.249%	17	555	-14.613%
2025-12-12	10.6400	10.6400	10.4500	10.4500	-4.128%	22	545	-25.072%
2025-12-10	10.6500	10.9900	10.6500	10.9000	+0.926%	5	542	-28.165%
2025-12-09	10.8000	10.8000	10.8000	10.8000	+2.955%	2	539	-27.500%
2025-12-08	10.7600	10.7600	10.4900	10.4900	-12.218%	5	537	-25.357%
2025-12-05	11.7600	11.9800	11.7600	11.9500	-0.167%	3	533	-34.477%
2025-12-04	12.6800	12.6800	11.9700	11.9700	-19.122%	4	533	-34.586%
2025-12-03	14.6100	15.2700	14.6100	14.8000	+0.886%	52	532	-47.095%
2025-12-02	14.5000	14.7000	14.2800	14.6700	+11.985%	86	552	-46.626%
2025-12-01	12.0700	13.1000	12.0700	13.1000	+15.929%	10	534	-40.229%
2025-11-28	11.3000	11.3000	11.3000	11.3000	-6.457%	3	539	-30.708%
2025-11-26	12.0800	12.0800	12.0800	12.0800	-2.107%	3	539	-35.182%
2025-11-25	12.3400	12.3400	12.3400	12.3400	+14.791%	1	539	-36.548%
2025-11-24	10.7500	10.7500	10.7500	10.7500	+1.415%	1	539	-27.163%
2025-11-21	10.4000	10.6000	10.4000	10.6000	+6.533%	3	540	-26.132%
2025-11-20	11.2800	11.2800	9.9500	9.9500	-8.041%	12	538	-21.307%
2025-11-19	10.7500	10.8200	10.7500	10.8200	+7.662%	7	534	-27.634%
2025-11-18	9.7000	10.0500	9.7000	10.0500	0.000%	6	529	-22.090%
2025-11-17	10.0500	10.0500	10.0500	10.0500	-16.459%	5	529	-22.090%
2025-11-14	11.9000	12.2500	11.9000	12.0300	+1.092%	112	524	-34.913%
2025-11-12	11.4000	12.0000	11.4000	11.9000	-1.327%	95	413	-34.202%
2025-11-11	11.5400	12.2500	11.5400	12.0600	+15.962%	52	372	-35.075%
2025-11-10	10.8000	10.8000	10.2700	10.4000	-6.306%	11	320	-24.712%
2025-11-06	10.3000	11.1000	10.3000	11.1000	+6.731%	6	321	-29.459%
2025-11-05	10.0500	10.5000	10.0500	10.4000	-2.347%	33	323	-24.712%
2025-11-04	10.1300	10.6500	10.1300	10.6500	+0.948%	7	322	-26.479%
2025-11-03	10.5500	10.5500	10.5500	10.5500	-2.405%	1	323	-25.782%
2025-10-31	9.9500	11.1000	9.9500	10.8100	-1.727%	116	323	-27.567%
2025-10-30	11.0200	11.4000	11.0000	11.0000	+7.108%	10	337	-28.818%
2025-10-29	10.4800	10.7600	10.2700	10.2700	-0.291%	21	333	-23.759%
2025-10-28	10.4000	10.4000	10.3000	10.3000	+8.080%	8	323	-23.981%
2025-10-27	8.8000	9.5300	8.7500	9.5300	+14.819%	98	247	-17.838%
2025-10-24	7.5500	8.3500	7.5500	8.3000	+7.792%	31	247	-5.663%
2025-10-23	7.7000	7.8000	7.7000	7.7000	+6.207%	8	236	+1.688%
2025-10-22	7.5700	7.5700	7.2500	7.2500	-20.504%	21	232	+8.000%
2025-10-21	8.7700	9.1200	8.7000	9.1200	+16.923%	74	211	-14.145%
2025-10-20	7.4500	7.8000	7.4500	7.8000	+33.333%	40	192	+0.385%
2025-10-17	5.6400	5.8500	5.6400	5.8500	+8.333%	7	162	+33.846%
2025-10-14	5.4000	5.4000	5.4000	5.4000	+5.469%	2	164	+45.000%
2025-10-13	5.1200	5.1200	5.1200	5.1200	-7.748%	2	162	+52.930%
2025-10-10	5.6500	5.6500	5.5500	5.5500	-23.448%	12	162	+41.081%
2025-10-08	6.9500	7.2500	6.9500	7.2500	+11.367%	19	164	+8.000%
2025-10-07	6.7500	6.8000	6.5100	6.5100	-12.027%	8	160	+20.276%
2025-10-03	7.3000	7.4000	7.3000	7.4000	+1.231%	3	152	+5.811%
2025-10-01	7.1000	7.3100	7.1000	7.3100	+13.333%	10	149	+7.114%
2025-09-30	6.6000	6.6500	6.4500	6.4500	-7.194%	47	150	+21.395%
2025-09-26	6.8000	6.9500	6.8000	6.9500	-3.873%	13	179	+12.662%
2025-09-25	6.4000	7.2300	6.4000	7.2300	+17.561%	12	166	+8.299%
2025-09-24	6.4000	6.4000	6.1000	6.1500	-8.209%	38	164	+27.317%
2025-09-23	7.0000	7.0000	6.7000	6.7000	-4.286%	80	138	+16.866%
2025-09-22	5.4000	7.0100	5.4000	7.0000	+57.658%	36	97	+11.857%
2025-09-19	4.1300	4.4900	4.1300	4.4400	+22.314%	21	72	+76.351%
2025-09-17	3.6300	3.6300	3.6300	3.6300	-3.200%	1	53	+115.702%
2025-09-16	3.8000	3.8000	3.7500	3.7500	+15.385%	11	53	+108.800%
2025-09-15	3.2500	3.2500	3.2500	3.2500	+37.131%	1	42	+140.923%
2025-09-11	2.3700	2.3800	2.3700	2.3700	+5.333%	10	43	+230.380%
2025-09-10	2.2500	2.2500	2.2500	2.2500	-28.344%	1	34	+248.000%
2025-09-08	3.1500	3.1500	3.1400	3.1400	-3.086%	11	35	+149.363%
2025-09-04	3.1200	3.2400	3.1200	3.2400	-1.818%	2	24	+141.667%
2025-09-03	3.1000	3.3000	3.1000	3.3000	+21.324%	3	24	+137.273%
2025-08-29	2.7200	2.7200	2.7200	2.7200	-2.857%	1	21	+187.868%
2025-08-28	2.8000	2.8000	2.8000	2.8000	+8.108%	1	21	+179.643%
2025-08-27	2.5900	2.5900	2.5900	2.5900	+4.858%	1	20	+202.317%
2025-08-25	2.4700	2.4700	2.4700	2.4700	+3.347%	1	20	+217.004%
2025-08-22	2.3900	2.3900	2.3900	2.3900	+8.145%	1	20	+227.615%
2025-08-21	2.2100	2.2100	2.2100	2.2100	-7.143%	1	20	+254.299%
2025-08-20	2.3800	2.3800	2.3800	2.3800	-23.718%	2	21	+228.992%
2025-08-14	3.4000	3.4000	3.0700	3.1200	-5.455%	5	21	+150.962%
2025-08-13	3.4000	3.4500	3.3000	3.3000	0.000%	17	17	+137.273%