Dark

AAPL20260821C340
AAPL Aug 21 2026 340.00 Call (AAPL260821C00340000)
option OPRA

EOD

Aug 14, 2026

0.03000.000%(0.0000)1,346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0500	0.0500	0.0200	0.0300	0.000%	1,346	42,638	0.000%
2026-08-13	0.0400	0.0700	0.0300	0.0300	-50.000%	1,185	42,489	0.000%
2026-08-12	0.0600	0.0600	0.0300	0.0600	-14.286%	451	42,360	-50.000%
2026-08-11	0.1200	0.1300	0.0500	0.0700	-41.667%	758	42,408	-57.143%
2026-08-10	0.2000	0.2400	0.1000	0.1200	-62.500%	1,946	42,133	-75.000%
2026-08-07	0.4100	0.5300	0.2800	0.3200	-30.435%	2,696	41,683	-90.625%
2026-08-06	0.7400	0.8900	0.4000	0.4600	-13.208%	2,449	40,654	-93.478%
2026-08-05	0.5000	0.6800	0.3700	0.5300	+1.923%	2,096	40,817	-94.340%
2026-08-04	0.3400	0.6700	0.2900	0.5200	+40.541%	5,319	40,615	-94.231%
2026-08-03	0.6800	0.8300	0.3200	0.3700	-49.315%	4,238	40,077	-91.892%
2026-07-31	0.4800	0.8500	0.3000	0.7300	-89.861%	34,106	41,378	-95.890%
2026-07-30	7.0300	7.5100	5.5300	7.2000	-23.890%	11,080	21,520	-99.583%
2026-07-29	10.6200	13.3400	9.4600	9.4600	-11.836%	3,605	24,259	-99.683%
2026-07-28	10.8300	12.5000	9.0000	10.7300	+13.545%	2,587	25,222	-99.720%
2026-07-27	9.0500	10.9500	7.9000	9.4500	+20.382%	3,024	25,264	-99.683%
2026-07-24	4.4800	8.3500	4.4800	7.8500	+94.789%	2,474	25,768	-99.618%
2026-07-23	4.4300	4.5000	3.6500	4.0300	-29.298%	1,123	25,693	-99.256%
2026-07-22	6.5100	6.9000	4.8000	5.7000	-10.938%	732	25,644	-99.474%
2026-07-21	5.1500	7.1000	4.6500	6.4000	-0.312%	1,195	25,472	-99.531%
2026-07-20	8.7000	8.9000	5.3500	6.4200	-35.607%	7,962	25,181	-99.533%
2026-07-17	9.1000	10.4000	7.5000	9.9700	+4.947%	1,844	19,321	-99.699%
2026-07-16	6.7000	10.2500	6.3000	9.5000	+48.438%	7,512	19,306	-99.684%
2026-07-15	3.3800	7.0100	3.3500	6.4000	+126.950%	4,180	18,983	-99.531%
2026-07-14	2.3600	3.1500	2.3600	2.8200	-21.667%	6,085	18,510	-98.936%
2026-07-13	3.5000	5.5000	3.1100	3.6000	+13.208%	3,138	15,255	-99.167%
2026-07-10	2.8900	3.7000	2.5000	3.1800	-7.826%	1,929	14,603	-99.057%
2026-07-09	2.3500	3.5000	2.1500	3.4500	+16.949%	2,603	13,670	-99.130%
2026-07-08	2.8400	3.2000	1.9200	2.9500	+12.167%	3,271	13,248	-98.983%
2026-07-07	3.5900	3.6500	2.6300	2.6300	-17.813%	2,825	11,742	-98.859%
2026-07-06	2.5800	3.6500	2.4000	3.2000	+13.879%	1,153	10,918	-99.063%
2026-07-02	1.0000	3.0300	1.0000	2.8100	+192.708%	1,700	9,576	-98.932%
2026-07-01	0.8300	1.0600	0.7300	0.9600	+41.176%	424	9,576	-96.875%
2026-06-30	0.5000	0.7100	0.5000	0.6800	+25.926%	514	9,217	-95.588%
2026-06-29	0.7400	0.7400	0.4300	0.5400	-28.000%	553	9,014	-94.444%
2026-06-26	0.4500	0.7900	0.3900	0.7500	+70.455%	887	8,719	-96.000%
2026-06-25	0.7400	0.8500	0.4000	0.4400	-64.800%	1,665	8,988	-93.182%
2026-06-24	1.1800	1.6000	1.1700	1.2500	+6.838%	621	9,566	-97.600%
2026-06-23	1.6800	1.8800	1.1700	1.1700	-19.310%	531	9,365	-97.436%
2026-06-22	1.8500	2.2000	1.4500	1.4500	-17.143%	1,973	9,119	-97.931%
2026-06-18	1.9300	2.0000	1.5400	1.7500	+9.375%	1,079	6,903	-98.286%
2026-06-17	2.0800	2.1200	1.5000	1.6000	-15.789%	664	6,903	-98.125%
2026-06-16	1.6700	2.0500	1.4800	1.9000	+13.095%	583	6,826	-98.421%
2026-06-15	1.4800	1.9000	1.4800	1.6800	+20.863%	770	6,796	-98.214%
2026-06-12	1.6000	1.7400	1.3400	1.3900	-27.225%	136	6,775	-97.842%
2026-06-11	2.0900	2.1700	1.5700	1.9100	-8.612%	799	6,742	-98.429%
2026-06-10	1.7300	2.3000	1.5300	2.0900	+16.111%	279	6,341	-98.565%
2026-06-09	3.0900	3.1500	1.6000	1.8000	-46.588%	1,033	6,308	-98.333%
2026-06-08	6.3000	7.0100	3.3700	3.3700	-30.943%	332	6,665	-99.110%
2026-06-05	6.3500	6.4000	4.8800	4.8800	-12.857%	284	6,585	-99.385%
2026-06-04	6.1500	6.1500	5.2500	5.6000	+1.818%	137	6,577	-99.464%
2026-06-03	6.0000	7.4000	5.0800	5.5000	-17.910%	375	6,563	-99.455%
2026-06-02	4.7500	7.0000	4.7000	6.7000	+54.023%	620	6,460	-99.552%
2026-06-01	5.1000	5.1000	4.1400	4.3500	-19.444%	1,134	6,319	-99.310%
2026-05-29	6.1100	6.1100	4.9300	5.4000	-3.571%	2,214	6,308	-99.444%
2026-05-28	5.0400	5.7000	5.0400	5.6000	+4.673%	139	6,992	-99.464%
2026-05-27	5.0500	6.1500	5.0000	5.3500	+18.889%	235	6,971	-99.439%
2026-05-26	4.6500	5.3500	4.5000	4.5000	-3.226%	390	6,908	-99.333%
2026-05-22	4.7500	5.4700	4.5000	4.6500	+14.532%	1,796	5,555	-99.355%
2026-05-21	3.6500	4.2700	3.5500	4.0600	+6.842%	1,562	4,169	-99.261%
2026-05-20	3.4000	3.9700	3.2000	3.8000	+18.012%	231	4,169	-99.211%
2026-05-19	3.0900	3.6000	3.0000	3.2200	+1.258%	202	3,879	-99.068%
2026-05-18	3.6600	3.8500	3.0000	3.1800	-26.047%	425	3,879	-99.057%
2026-05-15	4.0500	4.8200	3.7000	4.3000	+10.256%	412	3,879	-99.302%
2026-05-14	4.0900	4.2800	3.7000	3.9000	-7.143%	1,275	3,765	-99.231%
2026-05-13	3.3000	4.6500	3.3000	4.2000	+27.273%	286	2,608	-99.286%
2026-05-12	3.2500	3.4500	3.0600	3.3000	+5.769%	351	2,608	-99.091%
2026-05-11	2.9800	3.2100	2.7000	3.1200	-2.500%	646	2,608	-99.038%
2026-05-08	2.7200	3.5500	2.7200	3.2000	+39.130%	338	2,314	-99.063%
2026-05-07	2.4000	3.1000	2.1500	2.3000	-2.128%	900	2,187	-98.696%
2026-05-06	1.7700	2.3700	1.7700	2.3500	+23.684%	107	1,678	-98.723%
2026-05-05	1.3100	2.0000	1.3100	1.9000	+54.472%	751	1,674	-98.421%
2026-05-04	1.5500	1.5500	1.2100	1.2300	-24.074%	115	1,226	-97.561%
2026-05-01	1.8000	2.3900	1.6200	1.6200	+25.581%	384	1,155	-98.148%
2026-04-30	1.2000	1.5100	1.2000	1.2900	+8.403%	34	1,155	-97.674%
2026-04-29	1.0800	1.1900	1.0800	1.1900	-0.833%	26	1,149	-97.479%
2026-04-28	1.1200	1.2100	1.1200	1.2000	+14.286%	115	1,130	-97.500%
2026-04-27	1.0000	1.1000	1.0000	1.0500	-16.667%	9	1,044	-97.143%
2026-04-24	1.2100	1.2600	1.2100	1.2600	-4.545%	38	1,037	-97.619%
2026-04-23	1.3200	1.3200	1.3200	1.3200	-13.158%	5	1,020	-97.727%
2026-04-22	1.1500	1.5900	1.1500	1.5200	+34.513%	48	1,020	-98.026%
2026-04-21	1.3800	1.3800	1.0500	1.1300	-30.675%	9	1,033	-97.345%
2026-04-20	1.7500	1.7500	1.6300	1.6300	+9.396%	23	1,033	-98.160%
2026-04-17	1.4400	1.7200	1.4400	1.4900	+20.161%	112	1,014	-97.987%
2026-04-16	1.1500	1.2400	1.1500	1.2400	-4.615%	3	1,094	-97.581%
2026-04-15	0.9000	1.3200	0.9000	1.3000	+71.053%	216	1,093	-97.692%
2026-04-14	0.7500	0.7900	0.7500	0.7600	+8.571%	52	1,036	-96.053%
2026-04-13	0.6600	0.7000	0.6400	0.7000	-5.405%	3	1,018	-95.714%
2026-04-10	0.8400	0.8600	0.7200	0.7400	-8.642%	28	1,017	-95.946%
2026-04-09	0.7100	0.8200	0.6700	0.8100	+8.000%	115	1,014	-96.296%
2026-04-08	0.7100	0.7500	0.7100	0.7500	+10.294%	3	945	-96.000%
2026-04-07	0.5900	0.6800	0.5400	0.6800	-10.526%	72	946	-95.588%
2026-04-06	0.9100	0.9100	0.7600	0.7600	+10.145%	106	955	-96.053%
2026-04-02	0.5600	0.6900	0.5600	0.6900	+6.154%	124	1,046	-95.652%
2026-04-01	0.6200	0.6500	0.6200	0.6500	+27.451%	7	1,046	-95.385%
2026-03-31	0.5400	0.5400	0.5100	0.5100	-16.393%	2	1,050	-94.118%
2026-03-27	0.8400	0.8400	0.6100	0.6100	-12.857%	114	1,049	-95.082%
2026-03-26	0.7100	0.7100	0.7000	0.7000	+14.754%	2	1,119	-95.714%
2026-03-23	0.6800	0.6800	0.6100	0.6100	-17.568%	6	1,120	-95.082%
2026-03-20	0.6900	0.7400	0.6900	0.7400	+7.246%	113	1,120	-95.946%
2026-03-19	0.7600	0.7600	0.6900	0.6900	-12.658%	31	1,079	-95.652%
2026-03-18	0.7900	0.7900	0.7900	0.7900	-2.469%	38	1,078	-96.203%
2026-03-17	0.8900	0.8900	0.8100	0.8100	-11.957%	27	1,078	-96.296%
2026-03-16	0.9400	0.9400	0.9200	0.9200	-5.155%	8	1,077	-96.739%
2026-03-13	1.0600	1.0600	0.9600	0.9700	-15.652%	22	1,069	-96.907%
2026-03-12	1.1200	1.1500	1.0900	1.1500	-16.058%	243	1,057	-97.391%
2026-03-11	1.2300	1.3700	1.2300	1.3700	-4.861%	46	1,000	-97.810%
2026-03-10	1.3400	1.4400	1.3400	1.4400	+16.129%	5	981	-97.917%
2026-03-09	1.2400	1.2400	1.2400	1.2400	-17.333%	1	977	-97.581%
2026-03-06	1.3900	1.5000	1.3900	1.5000	-3.846%	3	1,072	-98.000%
2026-03-05	1.6000	1.6100	1.5600	1.5600	-10.345%	12	1,070	-98.077%
2026-03-04	1.9000	1.9100	1.7400	1.7400	-8.421%	50	1,072	-98.276%
2026-03-03	2.0700	2.0700	1.9000	1.9000	-9.091%	2	1,031	-98.421%
2026-03-02	1.9000	2.2100	1.9000	2.0900	+8.854%	14	1,031	-98.565%
2026-02-27	2.6000	2.7100	1.9200	1.9200	-30.182%	40	1,029	-98.438%
2026-02-26	2.7100	2.7700	2.6900	2.7500	-11.290%	22	1,049	-98.909%
2026-02-25	3.1000	3.1200	2.9000	3.1000	+3.333%	225	857	-99.032%
2026-02-24	3.1200	3.1200	3.0000	3.0000	+27.119%	13	857	-99.000%
2026-02-23	2.2800	2.3600	2.2600	2.3600	+14.010%	5	856	-98.729%
2026-02-20	1.7400	2.0700	1.7400	2.0700	+5.612%	30	856	-98.551%
2026-02-19	2.0500	2.0500	1.9600	1.9600	-15.152%	3	831	-98.469%
2026-02-18	2.2400	2.3100	2.2400	2.3100	-4.938%	13	831	-98.701%
2026-02-17	2.0500	2.4300	2.0500	2.4300	+31.351%	35	818	-98.765%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-17.778%	20	787	-98.378%
2026-02-12	3.1500	3.1500	2.2500	2.2500	-33.824%	53	787	-98.667%
2026-02-11	3.6000	4.2700	3.4000	3.4000	+7.256%	1,593	767	-99.118%
2026-02-10	3.3000	3.3000	3.1700	3.1700	-2.462%	10	567	-99.054%
2026-02-09	3.1500	3.2500	3.1000	3.2500	-19.753%	17	563	-99.077%
2026-02-06	4.2800	4.2800	4.0500	4.0500	-1.220%	15	569	-99.259%
2026-02-05	4.1500	4.1500	4.1000	4.1000	+4.061%	16	556	-99.268%
2026-02-04	3.5000	4.3000	3.5000	3.9400	+34.932%	25	557	-99.239%
2026-02-03	2.7000	2.9200	2.7000	2.9200	+5.415%	4	558	-98.973%
2026-02-02	2.1800	2.7700	2.1800	2.7700	+64.881%	63	559	-98.917%
2026-01-30	1.6800	1.6800	1.6800	1.6800	-26.316%	16	620	-98.214%
2026-01-29	2.2500	2.2800	2.2000	2.2800	+16.327%	13	630	-98.684%
2026-01-28	1.9600	1.9600	1.9600	1.9600	-21.600%	1	627	-98.469%
2026-01-27	2.3900	2.5000	2.3700	2.5000	+89.394%	13	627	-98.800%
2026-01-23	1.3200	1.3200	1.3200	1.3200	-10.811%	15	627	-97.727%
2026-01-22	1.4800	1.4800	1.4800	1.4800	+10.448%	14	642	-97.973%
2026-01-21	1.3900	1.3900	1.3300	1.3400	-3.597%	230	656	-97.761%
2026-01-20	1.7900	1.8000	1.3900	1.3900	-26.842%	54	795	-97.842%
2026-01-16	2.0700	2.0700	1.9000	1.9000	-18.103%	16	798	-98.421%
2026-01-14	2.3200	2.3200	2.3200	2.3200	-6.073%	20	798	-98.707%
2026-01-13	2.4700	2.4700	2.4700	2.4700	-5.364%	1	798	-98.785%
2026-01-12	2.5800	2.6100	2.5800	2.6100	+18.636%	2	798	-98.851%
2026-01-09	2.2600	2.2700	2.2000	2.2000	+0.457%	19	797	-98.636%
2026-01-08	2.1900	2.1900	2.1900	2.1900	-13.439%	16	800	-98.630%
2026-01-07	2.6500	2.7000	2.5300	2.5300	-5.243%	61	805	-98.814%
2026-01-06	2.8500	2.8500	2.6600	2.6700	-10.101%	239	808	-98.876%
2026-01-05	3.0500	3.0500	2.9100	2.9700	-15.143%	15	779	-98.990%
2026-01-02	4.5000	4.5000	3.5000	3.5000	-5.405%	4	779	-99.143%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-3.141%	1	781	-99.189%
2025-12-30	3.8200	3.8200	3.8200	3.8200	-4.500%	4	781	-99.215%
2025-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	779	-99.250%
2025-12-23	3.9000	4.0000	3.9000	4.0000	-6.977%	51	779	-99.250%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+3.865%	30	778	-99.302%
2025-12-19	4.3600	4.3600	4.1400	4.1400	-4.828%	8	778	-99.275%
2025-12-18	4.3500	4.3500	4.3500	4.3500	-17.143%	1	778	-99.310%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+3.960%	3	778	-99.429%
2025-12-16	5.0600	5.1500	5.0000	5.0500	-5.607%	63	781	-99.406%
2025-12-15	5.8500	5.8500	5.3500	5.3500	-13.008%	12	813	-99.439%
2025-12-12	6.1700	6.1700	6.1500	6.1500	-5.385%	19	823	-99.512%
2025-12-10	6.5000	6.5000	6.5000	6.5000	0.000%	5	829	-99.538%
2025-12-09	6.8500	6.8500	6.4500	6.5000	-1.065%	132	829	-99.538%
2025-12-08	6.7500	6.7500	6.5700	6.5700	-11.216%	103	928	-99.543%
2025-12-04	7.7000	7.7000	7.4000	7.4000	-18.322%	16	828	-99.595%
2025-12-03	9.0900	9.0900	9.0600	9.0600	+0.667%	4	828	-99.669%
2025-12-02	8.6100	9.0000	8.6100	9.0000	+12.641%	36	827	-99.667%
2025-12-01	6.9600	7.9900	6.9600	7.9900	+7.105%	31	800	-99.625%
2025-11-26	7.6000	7.6000	7.4600	7.4600	-3.742%	6	793	-99.598%
2025-11-25	8.1000	8.1000	7.7500	7.7500	+11.511%	14	793	-99.613%
2025-11-24	6.9000	6.9500	6.9000	6.9500	+6.923%	16	792	-99.568%
2025-11-21	6.5500	6.6500	6.5000	6.5000	+1.562%	76	792	-99.538%
2025-11-20	6.9200	6.9200	6.4000	6.4000	-1.235%	2	737	-99.531%
2025-11-19	6.6500	6.6500	6.4800	6.4800	+6.056%	2	739	-99.537%
2025-11-18	6.5900	6.5900	6.1100	6.1100	+2.345%	18	738	-99.509%
2025-11-17	6.6500	6.6500	5.9700	5.9700	-19.650%	25	723	-99.497%
2025-11-14	7.2200	7.8500	7.2200	7.4300	+3.916%	25	710	-99.596%
2025-11-13	8.0500	8.0500	7.1500	7.1500	-5.298%	30	687	-99.580%
2025-11-12	7.3000	7.5500	7.3000	7.5500	-3.205%	36	662	-99.603%
2025-11-11	6.8700	7.8000	6.8000	7.8000	+20.000%	25	657	-99.615%
2025-11-10	6.9000	6.9000	6.5000	6.5000	+3.503%	34	647	-99.538%
2025-11-07	6.6900	6.6900	6.2800	6.2800	-12.168%	18	640	-99.522%
2025-11-06	7.1500	7.1500	7.1500	7.1500	+15.323%	3	627	-99.580%
2025-11-05	6.2000	6.2000	6.2000	6.2000	-6.767%	1	628	-99.516%
2025-11-04	6.6500	6.6500	6.6500	6.6500	+10.099%	15	627	-99.549%
2025-11-03	6.1400	6.1400	6.0400	6.0400	-12.209%	3	612	-99.503%
2025-10-31	6.2100	6.9000	6.1000	6.8800	-2.411%	32	612	-99.564%
2025-10-30	6.8000	7.2500	6.8000	7.0500	+7.634%	46	613	-99.574%
2025-10-29	6.8600	6.8600	6.2500	6.5500	+5.645%	23	568	-99.542%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+8.772%	2	577	-99.516%
2025-10-27	5.6500	5.7000	5.5700	5.7000	+7.547%	43	583	-99.474%
2025-10-24	4.8000	5.3000	4.8000	5.3000	+9.278%	10	583	-99.434%
2025-10-23	4.6800	4.8500	4.6800	4.8500	-11.009%	10	582	-99.381%
2025-10-21	5.8000	5.8000	5.4500	5.4500	+1.869%	28	582	-99.450%
2025-10-20	4.5000	5.4000	4.5000	5.3500	+39.323%	45	570	-99.439%
2025-10-17	3.6300	3.8400	3.6300	3.8400	+12.941%	19	533	-99.219%
2025-10-15	3.4000	3.4000	3.4000	3.4000	+9.677%	1	551	-99.118%
2025-10-13	3.1200	3.1200	3.1000	3.1000	-0.641%	4	550	-99.032%
2025-10-10	3.4000	3.4000	3.1200	3.1200	-29.888%	3	549	-99.038%
2025-10-08	4.1500	4.4500	4.1500	4.4500	+5.952%	22	547	-99.326%
2025-10-06	4.2500	4.2500	4.2000	4.2000	-4.545%	7	531	-99.286%
2025-10-03	4.4000	4.4000	4.4000	4.4000	-2.222%	3	525	-99.318%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+15.979%	10	525	-99.333%
2025-09-29	4.1000	4.1000	3.7900	3.8800	-7.619%	146	515	-99.227%
2025-09-26	4.3000	4.3000	4.1800	4.2000	-5.618%	331	486	-99.286%
2025-09-25	3.9500	4.4500	3.9500	4.4500	+22.590%	14	188	-99.326%
2025-09-24	3.7500	3.8000	3.6300	3.6300	-10.811%	29	194	-99.174%
2025-09-23	4.3500	4.3500	4.0700	4.0700	-4.235%	149	166	-99.263%
2025-09-22	3.6500	4.3000	3.6500	4.2500	+84.783%	15	62	-99.294%
2025-09-19	2.2000	2.3000	2.2000	2.3000	+43.750%	15	54	-98.696%
2025-09-09	1.6600	1.6600	1.6000	1.6000	-13.514%	17	40	-98.125%
2025-09-08	1.8500	1.8500	1.8500	1.8500	-0.538%	10	24	-98.378%
2025-09-04	1.7900	1.8600	1.7900	1.8600	+0.541%	2	24	-98.387%
2025-09-03	1.8100	1.8500	1.7300	1.8500	+10.119%	8	22	-98.378%
2025-08-28	1.6800	1.6800	1.6800	1.6800	+9.091%	10	15	-98.214%
2025-08-27	1.5000	1.5400	1.5000	1.5400	+6.207%	4	7	-98.052%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-1.361%	2	8	-97.931%
2025-08-20	1.4600	1.4700	1.4600	1.4700	0.000%	6	6	-97.959%