Dark

AAPL20260821C330
AAPL Aug 21 2026 330.00 Call (AAPL260821C00330000)
option OPRA

EOD

Jul 2, 2026

4.80+162.295%(+2.97)2,643

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.0000	5.1000	2.0000	4.8000	+162.295%	2,643	9,679	0.000%
2026-07-01	1.6000	2.1100	1.5000	1.8300	+30.714%	367	9,679	+162.295%
2026-06-30	0.9000	1.4100	0.9000	1.4000	+50.538%	381	9,633	+242.857%
2026-06-29	1.3000	1.4000	0.8000	0.9300	-26.190%	2,085	9,395	+416.129%
2026-06-26	0.8300	1.4100	0.7000	1.2600	+57.500%	2,003	10,194	+280.952%
2026-06-25	1.4300	1.8100	0.7200	0.8000	-61.165%	1,720	10,801	+500.000%
2026-06-24	2.5000	2.9600	2.0600	2.0600	-8.444%	617	11,429	+133.010%
2026-06-23	2.6900	3.5000	2.2500	2.2500	-14.773%	724	11,198	+113.333%
2026-06-22	2.8100	3.7300	2.6100	2.6400	-10.508%	736	11,024	+81.818%
2026-06-18	3.1000	3.4000	2.6900	2.9500	+7.273%	1,035	10,444	+62.712%
2026-06-17	3.5300	3.5500	2.5700	2.7500	-15.385%	672	10,444	+74.545%
2026-06-16	2.7600	3.5000	2.4300	3.2500	+12.457%	210	10,225	+47.692%
2026-06-15	2.3200	3.2000	2.3200	2.8900	+26.754%	868	10,161	+66.090%
2026-06-12	3.4000	3.4000	2.2500	2.2800	-30.061%	327	9,728	+110.526%
2026-06-11	3.2500	3.6000	2.5300	3.2600	+1.242%	314	9,744	+47.239%
2026-06-10	2.8000	3.6500	2.3600	3.2200	+12.982%	461	9,711	+49.068%
2026-06-09	4.7200	4.8000	2.6100	2.8500	-45.714%	2,141	9,555	+68.421%
2026-06-08	8.9500	11.0800	5.2500	5.2500	-28.765%	2,847	10,667	-8.571%
2026-06-05	9.0400	9.4500	7.3200	7.3700	-10.450%	478	9,333	-34.871%
2026-06-04	8.3000	8.8000	7.6500	8.2300	+0.366%	111	9,284	-41.677%
2026-06-03	10.2000	10.6500	7.5100	8.2000	-16.412%	1,082	9,287	-41.463%
2026-06-02	6.5000	10.0500	6.5000	9.8100	+46.418%	1,382	8,929	-51.070%
2026-06-01	7.2200	7.6000	6.2100	6.7000	-17.284%	2,090	8,207	-28.358%
2026-05-29	8.4500	9.3900	7.4000	8.1000	-3.571%	2,803	8,211	-40.741%
2026-05-28	7.7500	8.7500	7.4000	8.4000	+3.321%	496	9,110	-42.857%
2026-05-27	7.6000	9.0500	7.6000	8.1300	+16.143%	2,597	8,738	-40.959%
2026-05-26	7.7500	8.1700	6.9500	7.0000	-2.507%	3,117	7,993	-31.429%
2026-05-22	6.6000	8.3500	6.6000	7.1800	+14.514%	2,126	4,462	-33.148%
2026-05-21	5.6500	6.4500	5.5200	6.2700	+8.103%	1,324	3,709	-23.445%
2026-05-20	5.0200	6.0000	5.0000	5.8000	+13.725%	434	3,709	-17.241%
2026-05-19	4.7000	5.3500	4.6000	5.1000	+5.155%	966	3,764	-5.882%
2026-05-18	5.6500	5.9500	4.5500	4.8500	-19.835%	523	3,764	-1.031%
2026-05-15	5.3500	7.0400	5.3500	6.0500	+4.310%	1,198	3,764	-20.661%
2026-05-14	5.6500	6.1800	5.3500	5.8000	-3.333%	382	3,523	-17.241%
2026-05-13	4.7400	6.7500	4.7000	6.0000	+23.203%	796	3,026	-20.000%
2026-05-12	4.5800	5.0000	4.5800	4.8700	+3.617%	175	3,026	-1.437%
2026-05-11	4.5000	4.7500	4.0600	4.7000	-1.053%	277	3,026	+2.128%
2026-05-08	4.4000	5.1400	4.3800	4.7500	+38.889%	648	2,971	+1.053%
2026-05-07	3.6500	4.5300	3.2500	3.4200	-3.662%	1,113	2,686	+40.351%
2026-05-06	2.5800	3.5500	2.5600	3.5500	+20.339%	217	2,977	+35.211%
2026-05-05	2.0000	3.0300	2.0000	2.9500	+52.850%	127	2,879	+62.712%
2026-05-04	2.1000	2.1600	1.8900	1.9300	-22.800%	425	2,899	+148.705%
2026-05-01	2.5200	3.5600	2.4800	2.5000	+23.762%	1,012	2,191	+92.000%
2026-04-30	1.8700	2.3000	1.8000	2.0200	+12.849%	243	2,191	+137.624%
2026-04-29	1.6800	1.7900	1.6800	1.7900	+3.468%	2	2,081	+168.156%
2026-04-28	1.7600	1.8700	1.7300	1.7300	+6.790%	34	2,079	+177.457%
2026-04-27	1.7100	1.7100	1.5400	1.6200	-17.766%	84	2,077	+196.296%
2026-04-24	1.8600	1.9700	1.8600	1.9700	-12.832%	94	2,122	+143.655%
2026-04-23	2.2400	2.2600	2.1800	2.2600	-0.877%	60	2,148	+112.389%
2026-04-22	1.7500	2.3600	1.7500	2.2800	+39.024%	348	2,177	+110.526%
2026-04-21	2.1000	2.1400	1.5600	1.6400	-32.231%	42	2,028	+192.683%
2026-04-20	2.5700	2.6000	2.3500	2.4200	+8.520%	52	2,028	+98.347%
2026-04-17	2.1000	2.5500	2.1000	2.2300	+27.429%	70	2,003	+115.247%
2026-04-16	1.6800	1.8100	1.6800	1.7500	-8.854%	75	1,980	+174.286%
2026-04-15	1.1900	1.9400	1.1900	1.9200	+62.712%	23	1,950	+150.000%
2026-04-14	1.0800	1.2900	1.0300	1.1800	+20.408%	240	1,939	+306.780%
2026-04-13	1.0100	1.0100	0.9700	0.9800	-9.259%	15	1,751	+389.796%
2026-04-10	1.2800	1.2800	1.0800	1.0800	-11.475%	13	1,741	+344.444%
2026-04-09	1.0400	1.2200	1.0400	1.2200	+19.608%	10	1,737	+293.443%
2026-04-08	1.0500	1.1400	1.0200	1.0200	+3.030%	8	1,730	+370.588%
2026-04-07	0.9400	1.0000	0.8000	0.9900	-20.161%	22	1,734	+384.848%
2026-04-06	1.1900	1.2400	1.1900	1.2400	+19.231%	12	1,734	+287.097%
2026-04-02	1.0000	1.0400	0.8700	1.0400	+6.122%	10	1,720	+361.538%
2026-03-31	0.7700	1.0300	0.7600	0.9800	+19.512%	6	1,720	+389.796%
2026-03-30	0.8100	0.8300	0.8100	0.8200	-36.923%	15	1,720	+485.366%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+35.417%	1	1,729	+269.231%
2026-03-25	1.0100	1.0100	0.9500	0.9600	-5.882%	6	1,729	+400.000%
2026-03-24	1.0200	1.0800	1.0200	1.0200	+8.511%	25	1,728	+370.588%
2026-03-23	1.0100	1.0100	0.9400	0.9400	-12.150%	31	1,748	+410.638%
2026-03-20	1.0500	1.0700	1.0500	1.0700	-0.926%	19	1,734	+348.598%
2026-03-19	1.0800	1.0800	1.0800	1.0800	-2.703%	1	1,736	+344.444%
2026-03-18	1.1700	1.1800	1.1100	1.1100	-9.756%	14	1,735	+332.432%
2026-03-17	1.2700	1.3000	1.2100	1.2300	-6.818%	275	1,746	+290.244%
2026-03-16	1.3500	1.3700	1.3200	1.3200	-8.966%	41	1,992	+263.636%
2026-03-13	1.5700	1.5700	1.4400	1.4500	-15.205%	9	1,999	+231.034%
2026-03-12	1.7400	1.7400	1.6600	1.7100	-14.070%	13	2,000	+180.702%
2026-03-11	1.8800	1.9900	1.8800	1.9900	-7.870%	65	1,998	+141.206%
2026-03-10	2.0300	2.1600	2.0200	2.1600	+11.917%	11	2,009	+122.222%
2026-03-09	2.0000	2.0000	1.8100	1.9300	-11.060%	18	1,999	+148.705%
2026-03-06	2.0200	2.1700	2.0200	2.1700	-3.125%	22	2,205	+121.198%
2026-03-05	2.2500	2.2500	2.2400	2.2400	-10.400%	2	2,195	+114.286%
2026-03-04	2.4800	2.7100	2.4800	2.5000	-11.661%	618	2,195	+92.000%
2026-03-03	2.8900	2.9600	2.6000	2.8300	-9.295%	133	2,194	+69.611%
2026-03-02	2.8200	3.1200	2.8200	3.1200	+11.429%	30	2,159	+53.846%
2026-02-27	3.4500	3.4500	2.8000	2.8000	-26.316%	13	2,154	+71.429%
2026-02-26	3.8500	3.8500	3.8000	3.8000	-13.242%	11	2,145	+26.316%
2026-02-25	4.4000	4.4500	4.1000	4.3800	+6.829%	394	1,996	+9.589%
2026-02-24	4.5500	4.5500	4.1000	4.1000	+24.620%	26	1,996	+17.073%
2026-02-23	3.0000	3.5500	3.0000	3.2900	+14.634%	7	1,980	+45.897%
2026-02-20	2.4800	2.8800	2.4800	2.8700	+6.296%	43	1,978	+67.247%
2026-02-19	3.0000	3.0000	2.6900	2.7000	-14.286%	416	1,975	+77.778%
2026-02-18	2.9400	3.2100	2.9400	3.1500	-7.353%	5	1,627	+52.381%
2026-02-17	2.6700	3.4000	2.6700	3.4000	+39.918%	59	1,625	+41.176%
2026-02-13	2.7100	2.7100	2.4300	2.4300	-21.104%	9	1,617	+97.531%
2026-02-12	4.4000	4.4000	3.0600	3.0800	-45.965%	47	1,617	+55.844%
2026-02-11	5.8000	5.8000	5.6500	5.7000	+28.090%	33	1,631	-15.789%
2026-02-10	4.8000	4.8000	4.4000	4.4500	-1.111%	93	1,640	+7.865%
2026-02-09	5.1500	5.1500	4.3500	4.5000	-18.478%	26	1,690	+6.667%
2026-02-06	5.8300	6.1000	5.5200	5.5200	-1.429%	122	1,681	-13.043%
2026-02-05	6.0500	6.0500	4.9500	5.6000	-2.609%	63	1,601	-14.286%
2026-02-04	4.7500	5.7500	4.7500	5.7500	+40.244%	716	1,555	-16.522%
2026-02-03	3.7500	4.1000	3.7500	4.1000	+10.512%	2	975	+17.073%
2026-02-02	3.0500	3.7100	3.0500	3.7100	+39.474%	6	975	+29.380%
2026-01-30	2.2900	2.6600	2.2900	2.6600	-12.787%	45	972	+80.451%
2026-01-29	2.8000	3.0500	2.6500	3.0500	+14.662%	275	939	+57.377%
2026-01-28	2.7500	2.7500	2.6600	2.6600	-18.154%	253	949	+80.451%
2026-01-27	2.9800	3.5500	2.9800	3.2500	+22.180%	11	1,044	+47.692%
2026-01-26	2.3900	2.6800	2.3900	2.6600	+40.741%	53	1,045	+80.451%
2026-01-23	1.7700	1.8900	1.6900	1.8900	-5.025%	38	1,025	+153.968%
2026-01-22	2.0100	2.0100	1.9900	1.9900	-4.327%	2	1,022	+141.206%
2026-01-21	2.0400	2.0800	1.8000	2.0800	+12.432%	36	1,022	+130.769%
2026-01-20	2.3900	2.3900	1.8500	1.8500	-28.016%	339	1,022	+159.459%
2026-01-16	2.5900	2.7400	2.5700	2.5700	-19.688%	25	1,213	+86.770%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,213	+50.000%
2026-01-14	3.2400	3.2400	3.2400	3.2400	-6.087%	5	1,212	+48.148%
2026-01-12	3.5500	3.5500	3.3500	3.4500	+11.290%	5	1,212	+39.130%
2026-01-08	3.1000	3.1000	3.0000	3.1000	-10.145%	45	1,212	+54.839%
2026-01-07	3.6000	3.6000	3.4500	3.4500	-4.959%	52	1,255	+39.130%
2026-01-06	3.8000	3.8000	3.6300	3.6300	-9.250%	13	1,244	+32.231%
2026-01-05	4.4500	4.4500	4.0000	4.0000	-15.789%	57	1,258	+20.000%
2026-01-02	5.3200	5.3200	4.6700	4.7500	-7.588%	14	1,258	+1.053%
2025-12-31	5.0500	5.1400	5.0500	5.1400	-6.545%	10	1,244	-6.615%
2025-12-29	5.4000	5.5000	5.4000	5.5000	-5.172%	18	1,244	-12.727%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-2.521%	13	1,241	-17.241%
2025-12-24	5.9500	5.9500	5.9500	5.9500	+6.250%	36	1,192	-19.328%
2025-12-22	5.7000	5.7000	5.6000	5.6000	+1.818%	31	1,192	-14.286%
2025-12-19	5.5500	5.5500	5.5000	5.5000	-8.486%	14	1,192	-12.727%
2025-12-18	6.0100	6.0100	6.0100	6.0100	-4.299%	1	1,191	-20.133%
2025-12-17	6.2800	6.2800	6.2800	6.2800	-6.963%	1	1,191	-23.567%
2025-12-16	6.7500	6.7500	6.7500	6.7500	-16.667%	1	1,191	-28.889%
2025-12-12	8.3000	8.3100	8.0000	8.1000	0.000%	14	1,190	-40.741%
2025-12-11	7.5500	8.1000	7.5500	8.1000	-0.613%	7	1,181	-40.741%
2025-12-10	8.1500	8.1500	8.1500	8.1500	-7.805%	1	1,181	-41.104%
2025-12-09	8.8400	8.8400	8.8400	8.8400	+8.733%	92	1,181	-45.701%
2025-12-08	8.5000	8.5000	8.1300	8.1300	-9.162%	2	1,110	-40.959%
2025-12-05	9.4200	9.4200	8.9500	8.9500	-7.254%	24	1,111	-46.369%
2025-12-04	9.6200	9.6500	9.3000	9.6500	-14.602%	3	1,103	-50.259%
2025-12-02	10.6000	11.3000	10.5500	11.3000	+28.409%	57	1,104	-57.522%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-9.278%	1	1,082	-45.455%
2025-11-26	9.7000	9.7000	9.7000	9.7000	+2.646%	10	1,071	-50.515%
2025-11-25	10.0500	10.2000	9.4000	9.4500	+4.651%	36	1,071	-49.206%
2025-11-24	9.0300	9.0300	9.0300	9.0300	+8.795%	9	1,039	-46.844%
2025-11-21	8.2000	8.3000	8.2000	8.3000	+2.469%	3	1,031	-42.169%
2025-11-20	8.1000	8.1000	8.1000	8.1000	+1.887%	1	1,031	-40.741%
2025-11-18	8.0000	8.0000	7.9500	7.9500	-0.501%	16	1,031	-39.623%
2025-11-17	7.9900	7.9900	7.9900	7.9900	-18.883%	1	1,016	-39.925%
2025-11-14	9.7500	9.8500	9.5500	9.8500	+2.497%	5	1,016	-51.269%
2025-11-13	9.0700	9.6100	9.0700	9.6100	+17.195%	11	1,016	-50.052%
2025-11-10	9.3000	9.3000	8.2000	8.2000	+2.117%	11	1,019	-41.463%
2025-11-07	7.8500	8.0300	7.8500	8.0300	-8.750%	2	1,015	-40.224%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+6.280%	25	1,015	-45.455%
2025-11-05	7.9500	8.2800	7.9500	8.2800	-0.241%	81	1,015	-42.029%
2025-11-04	8.3000	8.3000	8.3000	8.3000	-4.268%	1	1,019	-42.169%
2025-10-31	9.8000	9.8000	7.9600	8.6700	-2.034%	38	1,019	-44.637%
2025-10-30	9.1500	9.1500	8.3800	8.8500	+3.751%	24	1,020	-45.763%
2025-10-29	8.5300	8.5300	8.5300	8.5300	+20.993%	25	1,020	-43.728%
2025-10-27	7.0000	7.1000	7.0000	7.0500	+5.856%	24	1,013	-31.915%
2025-10-24	6.1000	6.6700	6.1000	6.6600	+9.180%	12	1,013	-27.928%
2025-10-23	6.2500	6.2500	6.1000	6.1000	-10.426%	9	1,011	-21.311%
2025-10-22	6.8100	6.8100	6.8100	6.8100	-5.548%	15	1,012	-29.515%
2025-10-21	7.2500	7.2500	7.2100	7.2100	+5.102%	3	1,012	-33.426%
2025-10-20	6.0000	6.8600	5.8800	6.8600	+65.301%	25	1,014	-30.029%
2025-10-16	4.3000	4.3000	4.1500	4.1500	-12.632%	66	1,029	+15.663%
2025-10-15	4.7500	4.7500	4.7500	4.7500	+15.854%	1	1,028	+1.053%
2025-10-14	4.0000	4.1000	3.9900	4.1000	-10.870%	16	1,027	+17.073%
2025-10-10	4.6000	4.6000	4.6000	4.6000	-6.883%	1	1,019	+4.348%
2025-10-09	5.3500	5.3500	4.9400	4.9400	-13.181%	26	1,018	-2.834%
2025-10-08	5.3000	5.7000	5.3000	5.6900	+9.423%	1,011	1,016	-15.641%
2025-10-07	5.2000	5.2000	5.2000	5.2000	-4.059%	1	126	-7.692%
2025-10-06	5.4200	5.4200	5.4200	5.4200	+1.308%	10	125	-11.439%
2025-10-01	5.3500	5.3500	5.3500	5.3500	+8.081%	1	120	-10.280%
2025-09-29	4.9500	4.9500	4.9500	4.9500	-5.714%	1	119	-3.030%
2025-09-23	5.3000	5.3000	5.2500	5.2500	-3.670%	31	119	-8.571%
2025-09-22	5.2000	5.5000	5.2000	5.4500	+51.389%	16	122	-11.927%
2025-09-19	3.4000	3.6000	3.4000	3.6000	+46.939%	2	120	+33.333%
2025-09-18	2.4500	2.4500	2.4500	2.4500	-5.769%	1	120	+95.918%
2025-09-17	2.5900	2.6000	2.5800	2.6000	-9.408%	86	121	+84.615%
2025-09-16	2.9000	2.9000	2.8700	2.8700	+64.000%	2	48	+67.247%
2025-09-10	1.8700	1.8700	1.7500	1.7500	-17.453%	11	48	+174.286%
2025-09-09	2.1200	2.1200	2.1200	2.1200	-10.169%	2	48	+126.415%
2025-09-08	2.3600	2.3600	2.3600	2.3600	-7.813%	10	48	+103.390%
2025-09-05	2.5600	2.5600	2.5600	2.5600	+9.402%	10	43	+87.500%
2025-09-03	2.3400	2.3400	2.3400	2.3400	+25.134%	1	35	+105.128%
2025-09-02	1.8700	1.8700	1.8700	1.8700	-5.556%	1	34	+156.684%
2025-08-28	1.9800	1.9800	1.9800	1.9800	+5.882%	30	33	+142.424%
2025-08-22	1.8700	1.8700	1.8700	1.8700	-15.385%	1	4	+156.684%
2025-08-19	2.2100	2.2100	2.2100	2.2100	+0.455%	2	5	+117.195%
2025-08-18	2.1700	2.2000	2.1700	2.2000	-2.655%	2	5	+118.182%
2025-08-15	2.2800	2.2800	2.2600	2.2600	-11.719%	2	5	+112.389%
2025-08-14	2.6400	2.6400	2.5600	2.5600	-1.916%	2	4	+87.500%
2025-08-13	2.6100	2.6100	2.6100	2.6100	+8.750%	1	2	+83.908%
2025-08-12	2.3800	2.4000	2.3800	2.4000	0.000%	2	2	+100.000%