Dark

AAPL20261016C270
AAPL Oct 16 2026 270.00 Call (AAPL261016C00270000)
option OPRA

EOD

Aug 13, 2026

38.40+8.475%(+3.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	38.7500	38.7500	37.7000	38.4000	+8.475%	11	1,385	0.000%
2026-08-12	37.8800	37.8800	35.4000	35.4000	-8.527%	3	1,386	+8.475%
2026-08-11	41.0000	41.0000	38.7000	38.7000	-8.054%	10	1,387	-0.775%
2026-08-10	42.6500	42.6500	40.0000	42.0900	-10.447%	13	1,387	-8.767%
2026-08-07	45.3900	47.9000	45.3900	47.0000	+2.486%	39	1,384	-18.298%
2026-08-06	50.0000	50.0000	44.1800	45.8600	+3.475%	80	1,363	-16.267%
2026-08-05	43.4100	44.3200	43.1500	44.3200	-1.182%	15	1,376	-13.357%
2026-08-04	40.3300	44.8500	40.3300	44.8500	+14.297%	11	1,358	-14.381%
2026-08-03	42.2300	43.1500	38.7100	39.2400	-3.824%	28	1,350	-2.141%
2026-07-31	38.0000	40.8700	36.9500	40.8000	-38.462%	377	1,327	-5.882%
2026-07-30	65.7800	66.3000	65.0100	66.3000	-11.870%	72	1,531	-42.081%
2026-07-29	77.4700	77.4700	75.1200	75.2300	+14.505%	45	1,462	-48.957%
2026-07-24	65.8000	65.8000	65.7000	65.7000	+9.482%	2	1,467	-41.553%
2026-07-22	62.6000	62.6000	60.0100	60.0100	-4.412%	7	1,467	-36.011%
2026-07-21	62.7800	62.7800	62.7800	62.7800	+1.883%	2	1,466	-38.834%
2026-07-20	62.7500	62.7700	60.5000	61.6200	-10.096%	12	1,464	-37.683%
2026-07-17	67.6000	68.5400	65.5100	68.5400	+2.116%	38	1,466	-43.974%
2026-07-16	64.8700	67.1200	64.8700	67.1200	+7.737%	2	1,488	-42.789%
2026-07-15	60.0000	62.9000	59.8700	62.3000	+24.054%	22	1,488	-38.363%
2026-07-14	49.5200	50.8900	49.5200	50.2200	-5.424%	12	1,493	-23.536%
2026-07-13	51.7800	53.1000	51.7800	53.1000	+0.473%	23	1,492	-27.684%
2026-07-10	50.7900	52.8500	50.4500	52.8500	+3.021%	6	1,470	-27.342%
2026-07-09	48.0600	51.5500	48.0600	51.3000	+1.484%	20	1,471	-25.146%
2026-07-08	45.7900	50.5500	45.7900	50.5500	+1.303%	10	1,468	-24.036%
2026-07-07	48.4200	49.9000	48.3700	49.9000	+5.497%	19	1,464	-23.046%
2026-07-06	47.3000	47.3000	47.3000	47.3000	+3.388%	4	1,461	-18.816%
2026-07-02	42.5000	45.7500	42.5000	45.7500	+32.994%	43	1,477	-16.066%
2026-07-01	33.0000	34.4000	33.0000	34.4000	+10.611%	2	1,477	+11.628%
2026-06-30	30.4700	31.1000	30.4700	31.1000	+24.400%	12	1,476	+23.473%
2026-06-29	25.0000	25.0000	25.0000	25.0000	-1.575%	1	1,477	+53.600%
2026-06-26	22.9500	25.8000	21.8400	25.4000	+18.415%	52	1,477	+51.181%
2026-06-25	26.3900	26.3900	21.3500	21.4500	-39.132%	232	1,471	+79.021%
2026-06-24	34.6500	36.7900	34.6500	35.2400	-4.705%	45	1,533	+8.967%
2026-06-23	38.2300	38.6000	36.9800	36.9800	-0.778%	14	1,553	+3.840%
2026-06-22	40.3000	40.3000	37.2700	37.2700	-2.050%	4	1,551	+3.032%
2026-06-18	39.8500	39.8500	37.2700	38.0500	+0.290%	19	1,548	+0.920%
2026-06-17	37.9400	37.9400	37.9400	37.9400	-0.888%	1	1,548	+1.212%
2026-06-16	38.0900	38.7800	38.0900	38.2800	+3.459%	4	1,548	+0.313%
2026-06-15	37.1500	37.1500	37.0000	37.0000	+11.278%	3	1,547	+3.784%
2026-06-12	33.2500	33.2500	33.2500	33.2500	-9.054%	1	1,550	+15.489%
2026-06-11	33.4000	37.3700	33.3200	36.5600	+1.697%	137	1,549	+5.033%
2026-06-10	33.2500	35.9500	32.0000	35.9500	+9.771%	17	1,554	+6.815%
2026-06-09	40.8200	40.8200	32.7500	32.7500	-37.678%	299	1,542	+17.252%
2026-06-08	52.9600	52.9600	52.5500	52.5500	+8.957%	5	1,393	-26.927%
2026-06-05	52.1700	52.1700	48.2000	48.2300	-4.590%	23	1,394	-20.382%
2026-06-04	51.5000	51.5000	49.4000	50.5500	+4.227%	145	1,413	-24.036%
2026-06-03	54.5000	54.5000	48.5000	48.5000	-9.498%	11	1,336	-20.825%
2026-06-02	49.3000	53.5900	49.3000	53.5900	+14.607%	7	1,331	-28.345%
2026-06-01	49.0700	49.0700	45.2000	46.7600	-7.498%	92	1,326	-17.879%
2026-05-29	52.8900	52.8900	48.6500	50.5500	+1.201%	32	1,297	-24.036%
2026-05-28	50.2600	51.0000	49.9500	49.9500	-0.100%	13	1,311	-23.123%
2026-05-27	50.0000	51.0000	50.0000	50.0000	+4.319%	13	1,312	-23.200%
2026-05-26	49.8700	50.5000	47.9300	47.9300	-0.766%	155	1,311	-19.883%
2026-05-22	47.9700	49.3200	47.9700	48.3000	+7.788%	134	1,235	-20.497%
2026-05-21	43.1200	44.8100	43.1200	44.8100	+3.919%	12	1,241	-14.305%
2026-05-20	40.9000	43.1200	40.8200	43.1200	+6.601%	105	1,241	-10.946%
2026-05-19	39.1200	40.4500	38.8500	40.4500	+2.795%	4	1,285	-5.068%
2026-05-18	40.4000	40.4000	38.1000	39.3500	-7.477%	54	1,285	-2.414%
2026-05-15	41.6900	44.1100	40.9600	42.5300	+3.808%	26	1,285	-9.711%
2026-05-14	42.7500	42.7500	40.6000	40.9700	-1.182%	51	1,275	-6.273%
2026-05-13	39.8000	42.4000	39.8000	41.4600	+8.962%	85	1,271	-7.381%
2026-05-12	38.1000	38.2200	37.5000	38.0500	+4.075%	8	1,271	+0.920%
2026-05-11	35.1000	36.8000	35.1000	36.5600	-1.588%	137	1,271	+5.033%
2026-05-08	37.0500	37.6900	35.9100	37.1500	+16.021%	182	1,245	+3.365%
2026-05-07	34.0500	36.0000	31.7000	32.0200	-1.930%	227	1,382	+19.925%
2026-05-06	29.4400	33.0000	29.4400	32.6500	+8.761%	146	1,194	+17.611%
2026-05-05	25.8000	30.0200	25.8000	30.0200	+20.080%	33	1,195	+27.915%
2026-05-04	25.4300	25.8200	24.8500	25.0000	-10.714%	44	1,211	+53.600%
2026-05-01	28.4400	32.4900	27.5500	28.0000	+24.058%	525	1,331	+37.143%
2026-04-30	21.9000	25.0800	20.9800	22.5700	+3.295%	204	1,331	+70.137%
2026-04-29	20.6500	22.2600	20.6500	21.8500	-1.798%	90	1,326	+75.744%
2026-04-28	23.5000	23.5000	21.6500	22.2500	+6.971%	631	1,302	+72.584%
2026-04-27	18.2500	21.5000	18.2500	20.8000	-10.345%	292	1,380	+84.615%
2026-04-24	23.6500	23.7000	22.4000	23.2000	-8.082%	182	1,161	+65.517%
2026-04-23	24.8000	25.3000	23.8500	25.2400	+2.394%	288	1,120	+52.139%
2026-04-22	21.4500	24.7500	21.0000	24.6500	+18.510%	601	885	+55.781%
2026-04-21	24.0000	24.1100	20.4400	20.8000	-15.309%	159	786	+84.615%
2026-04-20	23.7500	25.6500	23.7000	24.5600	+5.634%	46	786	+56.352%
2026-04-17	22.0000	24.6500	21.7000	23.2500	+16.775%	82	768	+65.161%
2026-04-16	21.2500	21.2500	18.7000	19.9100	-6.963%	99	782	+92.868%
2026-04-15	17.5200	21.4000	16.7500	21.4000	+27.381%	330	764	+79.439%
2026-04-14	17.5200	17.5200	16.2000	16.8000	+1.818%	32	849	+128.571%
2026-04-13	17.8000	17.8000	16.1800	16.5000	-7.303%	76	847	+132.727%
2026-04-10	18.2700	19.2500	17.7000	17.8000	-5.319%	16	839	+115.730%
2026-04-09	17.2500	18.8000	17.2500	18.8000	+7.551%	151	827	+104.255%
2026-04-08	17.2000	18.2000	16.7500	17.4800	+10.773%	56	727	+119.680%
2026-04-07	16.0300	16.0300	13.3100	15.7800	-14.703%	364	722	+143.346%
2026-04-06	20.1000	20.2100	18.0600	18.5000	+7.872%	231	884	+107.568%
2026-04-02	15.0000	17.1500	15.0000	17.1500	+3.939%	111	699	+123.907%
2026-04-01	16.2000	16.5500	16.2000	16.5000	+0.304%	50	699	+132.727%
2026-03-31	14.0500	16.4500	13.9000	16.4500	+20.513%	71	726	+133.435%
2026-03-30	14.2400	14.2400	13.3800	13.6500	-9.000%	354	712	+181.319%
2026-03-27	17.3500	17.3500	15.0000	15.0000	-16.667%	16	455	+156.000%
2026-03-26	18.4500	18.4500	18.0000	18.0000	+7.784%	17	456	+113.333%
2026-03-25	15.9000	17.0000	15.9000	16.7000	+3.086%	29	449	+129.940%
2026-03-24	16.1000	16.2000	16.1000	16.2000	+5.195%	2	435	+137.037%
2026-03-23	16.3700	16.3700	15.4000	15.4000	+3.634%	9	437	+149.351%
2026-03-20	14.7000	14.9000	14.7000	14.8600	+0.067%	5	439	+158.412%
2026-03-19	15.5800	15.5800	14.8500	14.8500	-1.329%	3	440	+158.586%
2026-03-18	16.6000	16.6000	15.0500	15.0500	-10.256%	18	440	+155.150%
2026-03-17	16.3500	16.9000	16.3500	16.7700	+1.636%	27	440	+128.980%
2026-03-16	16.7000	16.8500	16.3500	16.5000	+0.917%	43	422	+132.727%
2026-03-13	16.6800	16.6800	16.3500	16.3500	-13.675%	3	389	+134.862%
2026-03-12	19.9000	19.9000	18.9400	18.9400	-10.024%	26	388	+102.746%
2026-03-11	20.6500	21.0500	20.6500	21.0500	-1.865%	16	403	+82.423%
2026-03-10	21.2400	21.7000	21.2400	21.4500	+6.557%	26	402	+79.021%
2026-03-09	19.2500	20.1300	19.2500	20.1300	-1.227%	18	377	+90.760%
2026-03-06	19.2000	20.3800	19.2000	20.3800	-4.944%	39	368	+88.420%
2026-03-05	21.4900	21.6500	20.2100	21.4400	-3.900%	16	343	+79.104%
2026-03-04	23.5000	23.5000	22.0000	22.3100	-1.718%	14	334	+72.120%
2026-03-03	23.8000	23.8000	22.7000	22.7000	-3.363%	4	327	+69.163%
2026-03-02	22.6500	24.2800	22.6500	23.4900	+1.732%	14	325	+63.474%
2026-02-27	26.5000	26.8400	23.0900	23.0900	-18.265%	29	319	+66.306%
2026-02-26	27.8200	28.3500	27.8200	28.2500	-2.586%	5	331	+35.929%
2026-02-25	30.0000	30.0000	29.0000	29.0000	+2.473%	13	322	+32.414%
2026-02-24	28.5400	28.5400	28.2700	28.3000	+14.159%	132	322	+35.689%
2026-02-23	25.0000	26.1400	24.5100	24.7900	+8.348%	495	259	+54.901%
2026-02-19	22.7900	22.8800	22.7900	22.8800	0.000%	2	2	+67.832%