Dark

AAPL20261016C320
AAPL Oct 16 2026 320.00 Call (AAPL261016C00320000)
option OPRA

EOD

Aug 14, 2026

6.87-3.916%(-0.28)1,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.2400	7.8500	6.5000	6.8700	-3.916%	1,050	10,903	0.000%
2026-08-13	6.6500	7.3500	5.9000	7.1500	+19.167%	1,100	10,591	-3.916%
2026-08-12	6.7500	6.7500	5.3500	6.0000	-16.667%	1,824	10,499	+14.500%
2026-08-11	8.7000	9.4500	6.3700	7.2000	-18.644%	1,646	10,546	-4.583%
2026-08-10	8.7000	9.3000	7.9500	8.8500	-23.043%	1,567	10,265	-22.373%
2026-08-07	11.4000	12.4000	10.7500	11.5000	-2.128%	3,608	10,182	-40.261%
2026-08-06	12.9000	14.0000	10.5500	11.7500	+0.858%	1,315	9,190	-41.532%
2026-08-05	10.9400	12.0400	9.7000	11.6500	+2.193%	477	9,044	-41.030%
2026-08-04	8.8000	11.6500	8.5000	11.4000	+29.841%	857	9,030	-39.737%
2026-08-03	11.2000	11.7500	8.4100	8.7800	-22.915%	1,049	9,047	-21.754%
2026-07-31	9.6300	11.6000	7.4300	11.3900	-56.192%	2,272	9,051	-39.684%
2026-07-30	25.2500	26.3300	24.7000	26.0000	-16.129%	196	8,814	-73.577%
2026-07-29	32.0800	34.7500	31.0000	31.0000	-1.587%	223	8,752	-77.839%
2026-07-28	33.2000	33.2000	29.0500	31.5000	+9.756%	138	8,753	-78.190%
2026-07-27	29.0600	31.1800	27.8200	28.7000	+5.904%	130	8,796	-76.063%
2026-07-24	21.8600	28.0000	21.8600	27.1000	+39.691%	123	8,825	-74.649%
2026-07-23	20.2500	20.2500	18.9500	19.4000	-14.912%	257	8,862	-64.588%
2026-07-22	23.9000	23.9000	20.9800	22.8000	-5.198%	60	8,880	-69.868%
2026-07-21	21.2700	24.9500	21.2000	24.0500	-3.414%	79	8,892	-71.435%
2026-07-20	27.6000	27.6000	21.9000	24.9000	-13.542%	180	8,884	-72.410%
2026-07-17	28.8000	29.2900	25.2500	28.8000	+2.857%	663	8,911	-76.146%
2026-07-16	23.6000	29.0000	23.6000	28.0000	+17.994%	247	8,754	-75.464%
2026-07-15	17.5000	24.5000	17.5000	23.7300	+50.190%	647	8,763	-71.049%
2026-07-14	15.6500	16.5500	15.0000	15.8000	-10.482%	418	7,777	-56.519%
2026-07-13	18.9500	21.2000	16.6000	17.6500	+1.146%	1,569	7,611	-61.076%
2026-07-10	16.2500	17.4500	15.2000	17.4500	+2.647%	489	7,012	-60.630%
2026-07-09	14.7300	17.2500	14.1400	17.0000	+7.256%	331	6,730	-59.588%
2026-07-08	13.9000	16.1600	13.5000	15.8500	+8.191%	111	6,779	-56.656%
2026-07-07	16.0500	17.0000	14.3500	14.6500	-8.723%	252	6,761	-53.106%
2026-07-06	13.7500	16.4800	13.6200	16.0500	+14.643%	544	6,693	-57.196%
2026-07-02	9.4400	14.3000	9.4400	14.0000	+73.913%	481	6,345	-50.929%
2026-07-01	7.7000	8.8000	7.4000	8.0500	+29.839%	397	6,345	-14.658%
2026-06-30	4.6500	6.8000	4.6500	6.2000	+27.835%	364	6,253	+10.806%
2026-06-29	6.6500	6.6500	4.5000	4.8500	-20.492%	650	6,172	+41.649%
2026-06-26	4.3200	6.2000	3.9200	6.1000	+49.510%	237	6,363	+12.623%
2026-06-25	6.2500	6.3500	4.0000	4.0800	-50.545%	1,031	6,395	+68.382%
2026-06-24	8.4400	9.8000	8.2000	8.2500	-2.367%	124	6,510	-16.727%
2026-06-23	9.3000	10.7200	8.4500	8.4500	-8.649%	67	6,476	-18.698%
2026-06-22	10.1500	11.1900	9.1500	9.2500	-5.419%	204	6,459	-25.730%
2026-06-18	10.0400	10.3000	9.1600	9.7800	+7.828%	96	6,315	-29.755%
2026-06-17	10.6500	10.9900	9.0700	9.0700	-9.661%	122	6,315	-24.256%
2026-06-16	9.4800	10.6400	9.4800	10.0400	+7.725%	73	6,270	-31.574%
2026-06-15	8.1500	9.8500	8.1500	9.3200	+18.424%	223	6,247	-26.288%
2026-06-12	9.9500	10.0000	7.7000	7.8700	-17.592%	44	6,232	-12.706%
2026-06-11	9.0000	10.0000	8.0000	9.5500	+3.243%	576	6,212	-28.063%
2026-06-10	7.9900	9.8500	7.8500	9.2500	+16.941%	70	6,147	-25.730%
2026-06-09	11.0500	11.6200	7.9100	7.9100	-36.568%	1,587	6,126	-13.148%
2026-06-08	17.8500	20.0000	12.3500	12.4700	-20.319%	564	6,878	-44.908%
2026-06-05	18.0400	18.5200	15.6500	15.6500	-7.941%	109	6,840	-56.102%
2026-06-04	17.0000	17.5500	16.5200	17.0000	+2.041%	139	6,813	-59.588%
2026-06-03	19.6500	20.0500	15.8500	16.6600	-12.408%	47	6,760	-58.764%
2026-06-02	15.1500	19.3000	15.1500	19.0200	+33.193%	79	6,762	-63.880%
2026-06-01	15.8700	15.8900	13.7500	14.2800	-16.000%	103	6,751	-51.891%
2026-05-29	18.5000	18.5000	15.8500	17.0000	-0.932%	638	6,774	-59.588%
2026-05-28	16.7000	17.1600	16.1000	17.1600	+2.754%	362	6,773	-59.965%
2026-05-27	15.4300	17.9400	15.4300	16.7000	+9.724%	546	6,575	-58.862%
2026-05-26	16.0500	16.9500	15.2200	15.2200	-0.847%	83	6,295	-54.862%
2026-05-22	15.3000	16.9000	15.2300	15.3500	+7.343%	184	6,233	-55.244%
2026-05-21	13.0700	14.3000	12.9300	14.3000	+7.036%	423	5,988	-51.958%
2026-05-20	11.5500	13.3600	11.5500	13.3600	+14.678%	62	5,988	-48.578%
2026-05-19	12.1600	12.2000	10.7500	11.6500	+6.881%	66	5,980	-41.030%
2026-05-18	13.1900	13.1900	10.9000	10.9000	-18.168%	36	5,980	-36.972%
2026-05-15	12.3000	14.5000	11.9500	13.3200	+4.882%	302	5,980	-48.423%
2026-05-14	12.7000	13.1000	12.3400	12.7000	-3.349%	129	5,950	-45.906%
2026-05-13	11.0000	14.0000	11.0000	13.1400	+16.283%	248	4,843	-47.717%
2026-05-12	10.5500	11.3000	10.4500	11.3000	+7.619%	1,073	4,843	-39.204%
2026-05-11	10.2800	10.7000	9.6700	10.5000	-1.869%	188	4,843	-34.571%
2026-05-08	10.4000	11.2000	10.0700	10.7000	+24.419%	3,952	4,720	-35.794%
2026-05-07	9.1000	10.5500	8.2700	8.6000	-2.825%	1,047	1,533	-20.116%
2026-05-06	7.7800	8.8500	7.7800	8.8500	+14.194%	32	1,159	-22.373%
2026-05-05	5.6900	7.7500	5.6900	7.7500	+36.204%	99	1,154	-11.355%
2026-05-04	6.5400	6.5400	5.5100	5.6900	-15.704%	162	1,125	+20.738%
2026-05-01	7.0000	8.5200	6.7500	6.7500	+27.358%	202	1,158	+1.778%
2026-04-30	5.2000	5.7500	5.0800	5.3000	+7.071%	96	1,158	+29.623%
2026-04-29	4.8500	5.1000	4.6900	4.9500	-0.202%	119	1,105	+38.788%
2026-04-28	4.9200	5.2500	4.9200	4.9600	+11.461%	56	1,055	+38.508%
2026-04-27	4.6500	4.6500	4.4500	4.4500	-17.132%	9	1,023	+54.382%
2026-04-24	5.4500	5.4500	5.1000	5.3700	-8.205%	25	1,020	+27.933%
2026-04-23	6.2000	6.2000	5.5500	5.8500	+1.739%	293	1,009	+17.436%
2026-04-22	4.7500	6.0000	4.7500	5.7500	+21.822%	90	873	+19.478%
2026-04-21	5.7000	5.7000	4.5100	4.7200	-19.316%	54	801	+45.551%
2026-04-20	6.2000	6.4400	5.8500	5.8500	+6.364%	80	801	+17.436%
2026-04-17	5.4500	6.3000	5.4500	5.5000	+15.789%	434	743	+24.909%
2026-04-16	4.3000	4.7500	4.2800	4.7500	-5.000%	43	744	+44.632%
2026-04-15	3.9000	5.0000	3.9000	5.0000	+49.254%	94	728	+37.400%
2026-04-14	3.2000	3.4500	3.2000	3.3500	+5.346%	111	701	+105.075%
2026-04-13	3.1000	3.1800	3.0700	3.1800	-10.423%	3	595	+116.038%
2026-04-10	3.6500	3.6500	3.4200	3.5500	-5.333%	11	594	+93.521%
2026-04-09	3.4500	3.7700	3.3700	3.7500	+10.294%	108	588	+83.200%
2026-04-08	3.3500	3.4700	3.2400	3.4000	+8.974%	213	536	+102.059%
2026-04-07	2.6700	3.1200	2.5000	3.1200	-15.676%	7	353	+120.192%
2026-04-06	4.0000	4.3000	3.7000	3.7000	+8.824%	203	350	+85.676%
2026-04-02	3.2000	3.4000	3.2000	3.4000	+1.493%	6	244	+102.059%
2026-04-01	3.0400	3.3500	3.0400	3.3500	+34.000%	23	244	+105.075%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-2.724%	10	230	+174.800%
2026-03-30	2.6500	2.6500	2.4900	2.5700	-15.461%	52	228	+167.315%
2026-03-27	3.0000	3.0400	3.0000	3.0400	-14.366%	21	210	+125.987%
2026-03-26	4.0000	4.0000	3.5500	3.5500	+11.285%	187	209	+93.521%
2026-03-25	3.2500	3.4000	3.1900	3.1900	-0.313%	12	159	+115.361%
2026-03-24	2.9000	3.2100	2.9000	3.2000	+4.918%	14	160	+114.688%
2026-03-23	3.2000	3.2000	3.0500	3.0500	0.000%	7	151	+125.246%
2026-03-20	3.0800	3.0800	3.0200	3.0500	-1.613%	29	149	+125.246%
2026-03-19	3.3800	3.3800	3.1000	3.1000	-6.061%	4	152	+121.613%
2026-03-18	3.3200	3.3200	3.3000	3.3000	-8.333%	21	149	+108.182%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	167	+90.833%
2026-03-16	3.5500	3.8000	3.5500	3.8000	-0.783%	3	166	+80.789%
2026-03-13	3.9500	3.9800	3.8300	3.8300	-9.882%	105	168	+79.373%
2026-03-12	4.2500	4.2500	4.2500	4.2500	-14.659%	1	64	+61.647%
2026-03-11	4.8500	4.9800	4.8500	4.9800	-5.143%	4	63	+37.952%
2026-03-10	4.9000	5.2500	4.9000	5.2500	+14.130%	28	59	+30.857%
2026-03-09	4.7000	4.7500	4.6000	4.6000	-22.689%	21	31	+49.348%
2026-03-04	5.6500	5.9500	5.6500	5.9500	-7.031%	3	11	+15.462%
2026-03-03	5.9100	6.4000	5.9100	6.4000	-26.267%	7	8	+7.344%
2026-02-25	8.6800	8.6800	8.6800	8.6800	+1.998%	1	5	-20.853%
2026-02-24	8.4300	8.5100	8.4300	8.5100	+13.467%	2	5	-19.271%
2026-02-23	7.6500	7.6500	7.5000	7.5000	0.000%	5	5	-8.400%