Dark

AAPL20261016C265
AAPL Oct 16 2026 265.00 Call (AAPL261016C00265000)
option OPRA

EOD

Aug 14, 2026

44.00+9.181%(+3.70)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	44.4100	44.5600	43.4000	44.0000	+9.181%	73	820	0.000%
2026-08-12	40.3000	40.3000	40.3000	40.3000	-12.391%	2	827	+9.181%
2026-08-11	45.2200	46.0000	45.2200	46.0000	+1.322%	17	826	-4.348%
2026-08-10	45.7000	46.0500	45.4000	45.4000	-11.155%	40	841	-3.084%
2026-08-07	51.4500	52.4700	50.0500	51.1000	+0.294%	129	841	-13.894%
2026-08-06	53.4700	54.9400	48.6400	50.9500	+1.474%	116	874	-13.641%
2026-08-05	47.4000	50.2100	47.4000	50.2100	+8.445%	2	900	-12.368%
2026-08-04	43.9200	46.3000	43.9200	46.3000	+1.402%	3	899	-4.968%
2026-08-03	47.5500	47.5500	45.6600	45.6600	+7.663%	9	898	-3.636%
2026-07-31	43.8000	43.8000	41.1100	42.4100	-40.941%	372	891	+3.749%
2026-07-30	70.5300	71.8100	70.5300	71.8100	-12.491%	58	1,125	-38.727%
2026-07-29	79.8100	82.0600	79.8000	82.0600	+5.747%	5	1,071	-46.381%
2026-07-28	78.8000	78.8000	77.6000	77.6000	+4.456%	11	1,072	-43.299%
2026-07-27	74.4700	76.5000	74.2900	74.2900	+22.248%	21	1,076	-40.773%
2026-07-23	60.2600	61.0000	60.2600	60.7700	-6.752%	9	1,062	-27.596%
2026-07-22	64.5000	65.1700	63.5200	65.1700	-3.452%	5	1,067	-32.484%
2026-07-21	63.3800	67.5000	63.3800	67.5000	+0.972%	7	1,065	-34.815%
2026-07-20	66.8500	66.8500	66.8500	66.8500	-7.983%	15	1,058	-34.181%
2026-07-17	72.1000	73.5100	69.4200	72.6500	+2.166%	21	1,043	-39.436%
2026-07-16	72.0500	72.0500	71.1100	71.1100	+5.661%	2	1,040	-38.124%
2026-07-15	63.6600	67.3000	63.6600	67.3000	+17.616%	40	1,042	-34.621%
2026-07-13	62.1000	62.1000	57.2200	57.2200	+1.364%	6	1,038	-23.104%
2026-07-10	55.3600	56.4500	55.3600	56.4500	+1.547%	11	1,036	-22.055%
2026-07-09	55.4900	56.0500	55.4900	55.5900	+2.906%	4	1,037	-20.849%
2026-07-08	54.0200	54.0200	54.0200	54.0200	+2.021%	1	1,035	-18.549%
2026-07-07	52.9500	52.9500	52.9500	52.9500	+3.824%	1	1,034	-16.903%
2026-07-02	48.5500	51.0000	48.0300	51.0000	+30.036%	5	1,035	-13.725%
2026-07-01	37.5500	39.2200	37.4800	39.2200	+14.511%	52	1,035	+12.188%
2026-06-30	34.2500	34.2500	34.2500	34.2500	+21.886%	50	1,086	+28.467%
2026-06-29	29.0700	29.3900	28.1000	28.1000	+11.287%	7	1,036	+56.584%
2026-06-25	31.0000	31.0000	25.2500	25.2500	-34.602%	25	1,032	+74.257%
2026-06-24	38.5500	38.6100	38.5500	38.6100	-6.941%	2	1,021	+13.960%
2026-06-22	41.4900	41.4900	41.4900	41.4900	-0.360%	4	1,021	+6.050%
2026-06-18	41.2400	41.8200	41.2300	41.6400	+4.492%	18	1,018	+5.668%
2026-06-17	41.3000	42.4400	39.8500	39.8500	-8.935%	19	1,018	+10.414%
2026-06-16	41.1000	43.7600	41.1000	43.7600	+7.996%	2	1,003	+0.548%
2026-06-15	40.6000	40.7500	40.5200	40.5200	+7.852%	3	1,002	+8.588%
2026-06-12	38.5000	38.5000	37.2400	37.5700	-8.811%	19	1,000	+17.115%
2026-06-11	39.9300	41.2000	39.8700	41.2000	+6.874%	4	1,003	+6.796%
2026-06-10	38.7700	38.7700	38.5500	38.5500	+2.581%	20	1,002	+14.137%
2026-06-09	37.7000	37.7000	36.1900	37.5800	-19.906%	6	1,002	+17.084%
2026-06-08	46.9200	46.9200	46.9200	46.9200	-10.390%	1	1,003	-6.223%
2026-06-05	56.8000	56.8000	52.3500	52.3600	-4.453%	5	1,004	-15.966%
2026-06-04	54.0000	54.9000	54.0000	54.8000	+0.274%	53	1,005	-19.708%
2026-06-03	59.2800	59.2800	54.6500	54.6500	+6.905%	97	1,001	-19.488%
2026-06-01	53.3000	53.3000	51.1200	51.1200	-5.613%	40	1,001	-13.928%
2026-05-29	56.1000	56.1000	53.4000	54.1600	-0.987%	37	982	-18.759%
2026-05-28	54.7800	54.7800	54.7000	54.7000	+1.165%	2	969	-19.561%
2026-05-27	54.9600	54.9600	54.0500	54.0700	+3.721%	6	971	-18.624%
2026-05-26	53.7200	53.7200	52.1300	52.1300	-0.969%	13	973	-15.596%
2026-05-22	51.0000	54.7700	51.0000	52.6400	+7.648%	24	974	-16.413%
2026-05-21	46.9000	48.9000	46.9000	48.9000	+4.176%	3	973	-10.020%
2026-05-20	46.9400	46.9400	46.9400	46.9400	+8.381%	1	973	-6.263%
2026-05-19	43.3100	43.3100	43.3100	43.3100	+2.146%	1	989	+1.593%
2026-05-18	45.0500	45.0500	42.0800	42.4000	-11.759%	21	989	+3.774%
2026-05-15	48.0500	48.0500	48.0500	48.0500	+6.305%	1	989	-8.429%
2026-05-14	44.4000	45.2000	44.4000	45.2000	+2.727%	3	990	-2.655%
2026-05-13	43.5000	44.0000	42.8000	44.0000	+4.762%	5	990	0.000%
2026-05-12	41.4500	42.0000	41.4500	42.0000	+5.820%	11	990	+4.762%
2026-05-11	39.6000	40.0000	39.6000	39.6900	-1.416%	12	990	+10.859%
2026-05-08	40.0000	40.7500	39.4400	40.2600	+13.090%	40	979	+9.290%
2026-05-07	38.3500	38.3700	34.5000	35.6000	-2.332%	39	961	+23.596%
2026-05-06	32.0500	36.4500	32.0500	36.4500	+8.450%	12	940	+20.713%
2026-05-05	30.3700	34.0000	30.3700	33.6100	+17.517%	119	942	+30.913%
2026-05-04	31.0500	31.0500	28.1200	28.6000	-12.485%	15	938	+53.846%
2026-05-01	31.4800	34.4500	31.4800	32.6800	+19.576%	38	925	+34.639%
2026-04-30	25.3600	27.4300	25.3600	27.3300	+10.827%	19	925	+60.995%
2026-04-29	24.7500	25.4500	24.6600	24.6600	-0.964%	16	924	+78.427%
2026-04-28	24.5200	25.8500	24.5200	24.9000	+8.972%	15	929	+76.707%
2026-04-27	23.0000	24.1000	22.8000	22.8500	-11.605%	124	923	+92.560%
2026-04-24	25.4500	25.8500	25.4500	25.8500	-7.348%	2	904	+70.213%
2026-04-23	28.5300	28.5300	26.3500	27.9000	+0.868%	43	904	+57.706%
2026-04-22	24.9900	27.7600	24.9900	27.6600	+16.906%	30	910	+59.074%
2026-04-21	26.5100	26.5100	23.0000	23.6600	-14.430%	62	920	+85.968%
2026-04-20	27.4500	28.2500	27.0000	27.6500	+4.537%	22	920	+59.132%
2026-04-17	24.7500	27.6000	24.7500	26.4500	+15.401%	98	912	+66.352%
2026-04-16	23.0000	23.0000	21.2000	22.9200	-3.576%	82	915	+91.972%
2026-04-15	19.6500	23.7700	19.6500	23.7700	+24.320%	174	889	+85.107%
2026-04-14	20.6700	20.6700	18.5000	19.1200	+0.632%	95	974	+130.126%
2026-04-13	18.6900	19.0000	18.6000	19.0000	-5.237%	84	927	+131.579%
2026-04-10	21.8000	21.8000	20.0500	20.0500	-6.221%	31	857	+119.451%
2026-04-09	20.2500	21.3800	19.1500	21.3800	+5.580%	144	836	+105.800%
2026-04-08	19.7000	20.5300	19.4500	20.2500	+19.118%	35	840	+117.284%
2026-04-07	17.0900	17.0900	15.0500	17.0000	-19.048%	955	842	+158.824%
2026-04-06	21.0700	22.4700	20.7200	21.0000	+8.247%	422	752	+109.524%
2026-04-02	17.3000	19.4000	17.2800	19.4000	-0.818%	39	393	+126.804%
2026-04-01	18.8500	19.6500	18.6000	19.5600	+5.161%	66	393	+124.949%
2026-03-31	16.1500	18.6000	16.1500	18.6000	+20.233%	34	403	+136.559%
2026-03-30	16.3000	16.4000	15.4700	15.4700	-12.845%	125	379	+184.421%
2026-03-27	19.6000	19.6000	17.7500	17.7500	-9.439%	6	342	+147.887%
2026-03-26	19.3300	20.7000	19.3300	19.6000	+2.887%	32	338	+124.490%
2026-03-25	18.4000	19.4000	18.4000	19.0500	+2.145%	247	321	+130.971%
2026-03-24	17.9500	19.0000	17.9500	18.6500	+4.599%	31	364	+135.925%
2026-03-23	19.3500	19.3500	17.5000	17.8300	+6.448%	86	361	+146.775%
2026-03-20	16.4000	17.2500	16.3600	16.7500	-0.888%	180	346	+162.687%
2026-03-19	18.5000	18.5000	16.6000	16.9000	-3.539%	33	240	+160.355%
2026-03-18	17.5200	17.5200	17.5200	17.5200	-8.031%	3	236	+151.142%
2026-03-17	18.7700	19.2000	18.7700	19.0500	+1.872%	27	233	+130.971%
2026-03-16	18.3200	18.9000	18.3200	18.7000	-2.094%	32	209	+135.294%
2026-03-13	19.7000	19.7000	18.9800	19.1000	-10.413%	5	189	+130.366%
2026-03-12	22.3800	22.3800	20.6500	21.3200	-8.967%	95	184	+106.379%
2026-03-11	23.9500	23.9500	23.4200	23.4200	-2.417%	2	127	+87.874%
2026-03-10	23.2300	24.3800	23.2300	24.0000	+1.480%	17	127	+83.333%
2026-03-09	22.5800	23.6500	22.1000	23.6500	+6.628%	5	128	+86.047%
2026-03-06	22.0000	22.2800	21.7000	22.1800	-4.149%	26	124	+98.377%
2026-03-05	23.1400	23.1400	23.1400	23.1400	-8.718%	2	108	+90.147%
2026-03-04	24.8200	25.8800	24.8200	25.3500	+0.396%	65	106	+73.570%
2026-03-03	25.6900	25.8500	24.5500	25.2500	-6.827%	44	75	+74.257%
2026-03-02	25.1500	27.2500	25.1500	27.1000	+1.233%	7	64	+62.362%
2026-02-27	28.8100	29.3000	26.7700	26.7700	-18.135%	6	60	+64.363%
2026-02-25	31.4900	32.7000	31.4900	32.7000	+2.669%	4	61	+34.557%
2026-02-24	31.6000	32.1500	31.6000	31.8500	+13.023%	26	61	+38.148%
2026-02-23	28.4500	28.9000	27.9900	28.1800	+14.506%	84	50	+56.139%
2026-02-20	24.6100	24.6100	24.6100	24.6100	-2.380%	1	2	+78.789%
2026-02-19	25.2100	25.2100	25.2100	25.2100	0.000%	1	1	+74.534%