Dark

AAPL20260821C325
AAPL Aug 21 2026 325.00 Call (AAPL260821C00325000)
option OPRA

EOD

Jul 2, 2026

6.38+141.667%(+3.74)1,923

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.9000	6.5200	2.9000	6.3800	+141.667%	1,923	14,538	0.000%
2026-07-01	2.3500	2.9700	2.0000	2.6400	+44.262%	435	14,538	+141.667%
2026-06-30	1.2900	1.9300	1.2900	1.8300	+39.695%	545	14,284	+248.634%
2026-06-29	1.8400	2.0500	1.1000	1.3100	-21.557%	695	14,071	+387.023%
2026-06-26	1.1100	1.9100	0.9400	1.6700	+54.630%	877	13,849	+282.036%
2026-06-25	1.9000	2.1200	1.0100	1.0800	-64.000%	957	13,876	+490.741%
2026-06-24	3.0500	3.9000	2.8700	3.0000	-0.332%	843	13,923	+112.667%
2026-06-23	4.0700	4.4300	2.9900	3.0100	-14.000%	1,908	13,429	+111.960%
2026-06-22	3.4000	4.8000	3.4000	3.5000	-8.377%	258	12,540	+82.286%
2026-06-18	3.7500	4.3600	3.5000	3.8200	+10.725%	386	12,465	+67.016%
2026-06-17	4.7000	4.7000	3.3900	3.4500	-17.266%	641	12,465	+84.928%
2026-06-16	3.6500	4.5000	3.3000	4.1700	+14.247%	341	12,259	+52.998%
2026-06-15	3.0500	4.1500	3.0000	3.6500	+19.672%	3,193	12,227	+74.795%
2026-06-12	4.0500	4.2000	2.8700	3.0500	-23.750%	302	11,460	+109.180%
2026-06-11	4.0000	4.5500	3.2900	4.0000	0.000%	649	11,402	+59.500%
2026-06-10	3.4500	4.5200	3.1000	4.0000	+21.212%	739	11,171	+59.500%
2026-06-09	5.9000	6.0000	3.2000	3.3000	-47.200%	1,723	10,803	+93.333%
2026-06-08	10.8000	12.5000	6.2400	6.2500	-29.379%	4,631	11,116	+2.080%
2026-06-05	11.0000	11.3400	8.8000	8.8500	-10.606%	382	13,252	-27.910%
2026-06-04	10.4500	10.6000	9.4000	9.9000	+0.508%	461	13,205	-35.556%
2026-06-03	11.3000	12.6000	9.0700	9.8500	-14.497%	329	13,242	-35.228%
2026-06-02	8.1400	11.8200	8.1400	11.5200	+46.565%	663	13,215	-44.618%
2026-06-01	9.2300	9.4500	7.5500	7.8600	-19.959%	785	13,183	-18.830%
2026-05-29	10.3000	11.3000	8.9000	9.8200	-2.289%	891	13,043	-35.031%
2026-05-28	9.9000	10.4000	9.2400	10.0500	+6.349%	269	12,425	-36.517%
2026-05-27	9.1000	10.9400	9.1000	9.4500	+9.375%	583	12,412	-32.487%
2026-05-26	8.9500	9.9700	8.5000	8.6400	+1.290%	3,210	12,384	-26.157%
2026-05-22	7.8000	10.0500	7.8000	8.5300	+10.065%	586	12,101	-25.205%
2026-05-21	6.8500	7.8000	6.6500	7.7500	+8.392%	581	11,990	-17.677%
2026-05-20	6.7500	7.4000	6.1500	7.1500	+18.771%	441	11,990	-10.769%
2026-05-19	6.5500	6.5500	5.5000	6.0200	+1.518%	169	11,778	+5.980%
2026-05-18	6.8700	6.8700	5.5300	5.9300	-20.403%	458	11,778	+7.589%
2026-05-15	6.4400	8.4600	6.4000	7.4500	+7.971%	11,485	11,778	-14.362%
2026-05-14	7.2600	7.4300	6.6500	6.9000	-4.167%	337	2,433	-7.536%
2026-05-13	5.9500	8.0500	5.7500	7.2000	+22.034%	961	2,052	-11.389%
2026-05-12	5.6000	6.1500	5.6000	5.9000	+8.257%	232	2,052	+8.136%
2026-05-11	5.1500	5.7500	4.9000	5.4500	-5.052%	510	2,052	+17.064%
2026-05-08	4.9500	6.1500	4.9500	5.7400	+36.667%	545	1,974	+11.150%
2026-05-07	4.7500	5.4500	4.0800	4.2000	-3.448%	531	1,863	+51.905%
2026-05-06	3.3500	4.4500	3.3500	4.3500	+20.833%	157	1,764	+46.667%
2026-05-05	2.5800	3.7500	2.5700	3.6000	+50.000%	1,274	1,736	+77.222%
2026-05-04	2.9400	2.9400	2.3100	2.4000	-21.311%	226	1,479	+165.833%
2026-05-01	3.3500	4.5100	3.0500	3.0500	+29.787%	785	1,426	+109.180%
2026-04-30	2.0700	2.7800	2.0700	2.3500	+5.856%	180	1,426	+171.489%
2026-04-29	2.1300	2.2700	2.1300	2.2200	-0.448%	40	1,266	+187.387%
2026-04-28	2.6300	2.6300	2.1100	2.2300	+9.852%	324	1,290	+186.099%
2026-04-27	2.0000	2.0300	1.9800	2.0300	-14.346%	7	1,224	+214.286%
2026-04-24	2.3000	2.3700	2.2900	2.3700	-8.494%	21	1,224	+169.198%
2026-04-23	2.7700	2.7700	2.5900	2.5900	-6.159%	63	1,225	+146.332%
2026-04-22	2.6500	2.9300	2.5400	2.7600	+36.634%	322	1,286	+131.159%
2026-04-21	2.6000	2.6000	2.0200	2.0200	-31.987%	7	1,382	+215.842%
2026-04-20	2.9000	3.1200	2.9000	2.9700	+7.220%	55	1,382	+114.815%
2026-04-17	2.7400	3.1100	2.5600	2.7700	+30.047%	386	1,360	+130.325%
2026-04-16	2.4000	2.4000	1.9000	2.1300	-4.054%	248	1,302	+199.531%
2026-04-15	1.8000	2.2900	1.8000	2.2200	+56.338%	19	1,184	+187.387%
2026-04-14	1.5000	1.5000	1.4100	1.4200	+8.397%	12	1,187	+349.296%
2026-04-13	1.2500	1.3100	1.2500	1.3100	-10.884%	44	1,187	+387.023%
2026-04-10	1.6500	1.6600	1.3900	1.4700	-4.545%	184	1,151	+334.014%
2026-04-09	1.5000	1.5400	1.5000	1.5400	+20.313%	6	1,115	+314.286%
2026-04-08	1.2600	1.5100	1.2600	1.2800	+3.226%	244	1,115	+398.438%
2026-04-07	1.0000	1.2800	0.9500	1.2400	-19.481%	223	1,212	+414.516%
2026-04-06	1.3800	1.7100	1.3800	1.5400	+16.667%	128	1,126	+314.286%
2026-04-02	1.0500	1.3200	1.0500	1.3200	+8.197%	36	1,028	+383.333%
2026-04-01	1.1900	1.2200	1.1800	1.2200	+25.773%	4	1,028	+422.951%
2026-03-31	0.9300	0.9700	0.9300	0.9700	+1.042%	29	1,027	+557.732%
2026-03-30	0.9700	0.9700	0.9600	0.9600	-16.522%	26	1,009	+564.583%
2026-03-27	1.5200	1.5200	1.1500	1.1500	-20.690%	7	1,010	+454.783%
2026-03-26	1.4000	1.6200	1.4000	1.4500	+15.079%	32	1,010	+340.000%
2026-03-24	1.2600	1.2600	1.2600	1.2600	+9.565%	1	990	+406.349%
2026-03-23	1.2800	1.2900	1.1500	1.1500	-8.000%	193	991	+454.783%
2026-03-20	1.2500	1.2500	1.2400	1.2500	+1.626%	36	898	+410.400%
2026-03-19	1.4400	1.4400	1.2300	1.2300	-9.559%	11	874	+418.699%
2026-03-18	1.4500	1.4500	1.3600	1.3600	-10.526%	13	878	+369.118%
2026-03-17	1.6100	1.6200	1.4900	1.5200	-8.434%	52	881	+319.737%
2026-03-16	1.6800	1.7400	1.6100	1.6600	-8.287%	89	871	+284.337%
2026-03-13	1.8100	1.8100	1.8100	1.8100	-10.837%	1	842	+252.486%
2026-03-12	2.1500	2.1500	1.9600	2.0300	-16.461%	31	841	+214.286%
2026-03-11	2.3200	2.4700	2.3200	2.4300	-6.538%	11	842	+162.551%
2026-03-10	2.3000	2.6400	2.3000	2.6000	+8.787%	41	836	+145.385%
2026-03-09	2.3100	2.3900	2.1800	2.3900	-9.125%	58	853	+166.946%
2026-03-06	2.5000	2.6300	2.4300	2.6300	-6.406%	28	858	+142.586%
2026-03-05	2.8000	2.8100	2.6400	2.8100	-10.794%	10	847	+127.046%
2026-03-04	3.1500	3.2000	2.9200	3.1500	-2.174%	185	845	+102.540%
2026-03-03	3.2500	3.2500	3.2200	3.2200	-9.296%	23	838	+98.137%
2026-03-02	3.3000	3.7000	3.3000	3.5500	-6.579%	27	815	+79.718%
2026-02-27	3.7500	3.8000	3.7300	3.8000	-16.484%	16	824	+67.895%
2026-02-26	4.6000	4.6000	4.5500	4.5500	-11.133%	20	815	+40.220%
2026-02-25	5.0700	5.2000	5.0000	5.1200	+5.567%	315	604	+24.609%
2026-02-24	5.4000	5.4000	4.7800	4.8500	+25.648%	27	604	+31.546%
2026-02-23	3.8000	4.2900	3.7500	3.8600	+10.602%	22	594	+65.285%
2026-02-20	2.9400	3.4900	2.8800	3.4900	-8.158%	25	579	+82.808%
2026-02-18	3.6000	3.8500	3.6000	3.8000	-5.000%	4	588	+67.895%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+32.450%	2	586	+59.500%
2026-02-13	3.7000	3.7000	3.0200	3.0200	-18.378%	15	584	+111.258%
2026-02-12	4.9000	4.9000	3.6500	3.7000	-43.939%	11	584	+72.432%
2026-02-11	6.8500	6.9000	6.6000	6.6000	+22.222%	116	585	-3.333%
2026-02-10	5.2200	5.4000	5.2000	5.4000	+5.882%	10	609	+18.148%
2026-02-09	5.2500	5.2500	5.1000	5.1000	-20.313%	9	601	+25.098%
2026-02-06	7.0500	7.0500	6.4000	6.4000	-3.030%	88	593	-0.313%
2026-02-05	7.0000	7.0000	5.7500	6.6000	-1.493%	124	530	-3.333%
2026-02-04	6.0000	6.7100	6.0000	6.7000	+27.619%	54	454	-4.776%
2026-02-03	4.7500	5.2500	4.7500	5.2500	+14.130%	38	440	+21.524%
2026-02-02	3.7600	4.6000	3.5500	4.6000	+36.499%	24	414	+38.696%
2026-01-30	2.9700	3.3700	2.9300	3.3700	+6.984%	62	408	+89.318%
2026-01-29	3.1500	3.1500	3.1500	3.1500	0.000%	21	359	+102.540%
2026-01-28	3.2400	3.2400	3.1000	3.1500	-12.983%	4	358	+102.540%
2026-01-27	4.1500	4.1500	3.6200	3.6200	+17.532%	6	356	+76.243%
2026-01-26	3.0300	3.1500	3.0300	3.0800	+38.117%	5	354	+107.143%
2026-01-23	1.9900	2.2300	1.9700	2.2300	+4.206%	10	352	+186.099%
2026-01-21	2.2100	2.2500	2.1400	2.1400	-3.604%	19	344	+198.131%
2026-01-20	2.4900	2.5400	2.2200	2.2200	-30.625%	123	325	+187.387%
2026-01-16	3.1000	3.2000	3.0500	3.2000	-6.158%	13	296	+99.375%
2026-01-15	3.4100	3.4100	3.4100	3.4100	-6.575%	80	296	+87.097%
2026-01-14	3.6500	3.6500	3.6500	3.6500	-5.195%	2	224	+74.795%
2026-01-12	3.7000	4.1000	3.7000	3.8500	+1.316%	6	222	+65.714%
2026-01-09	3.7300	3.8800	3.4000	3.8000	+4.110%	57	222	+67.895%
2026-01-08	3.6000	3.6500	3.6000	3.6500	-13.095%	86	210	+74.795%
2026-01-07	4.1500	4.2500	4.1000	4.2000	-14.286%	24	134	+51.905%
2026-01-05	5.1400	5.1400	4.9000	4.9000	-11.871%	4	131	+30.204%
2026-01-02	6.6000	6.6000	5.5600	5.5600	-4.957%	3	131	+14.748%
2025-12-31	5.8500	5.8500	5.8500	5.8500	-8.594%	10	120	+9.060%
2025-12-26	6.4000	6.4000	6.4000	6.4000	0.000%	1	120	-0.313%
2025-12-19	6.8500	6.8500	6.4000	6.4000	-8.571%	3	119	-0.313%
2025-12-18	6.2000	7.0000	6.2000	7.0000	-13.043%	104	116	-8.857%
2025-12-17	8.0500	8.0500	8.0500	8.0500	+4.545%	10	12	-20.745%
2025-12-16	7.7000	7.7000	7.7000	7.7000	0.000%	2	2	-17.143%