Dark

AAPL20261016C325
AAPL Oct 16 2026 325.00 Call (AAPL261016C00325000)
option OPRA

EOD

Aug 14, 2026

5.46-3.363%(-0.19)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.7500	6.0500	5.1000	5.4600	-3.363%	380	7,200	0.000%
2026-08-13	5.0800	5.7000	4.8000	5.6500	+24.724%	584	7,055	-3.363%
2026-08-12	5.1500	5.1500	4.1500	4.5300	-19.107%	1,216	7,161	+20.530%
2026-08-11	7.1000	7.1200	5.0000	5.6000	-19.192%	483	6,482	-2.500%
2026-08-10	7.1000	7.3100	6.4100	6.9300	-28.630%	332	6,226	-21.212%
2026-08-07	10.0000	10.3000	8.9000	9.7100	+1.675%	258	6,132	-43.769%
2026-08-06	10.8000	11.8500	8.8000	9.5500	-1.036%	336	6,085	-42.827%
2026-08-05	9.0000	10.1000	8.0000	9.6500	+5.464%	543	6,018	-43.420%
2026-08-04	6.7300	9.7000	6.7300	9.1500	+24.490%	746	5,820	-40.328%
2026-08-03	8.3000	8.5200	6.7500	7.3500	-19.142%	406	5,570	-25.714%
2026-07-31	8.1700	9.7500	5.9500	9.0900	-61.532%	1,449	5,399	-39.934%
2026-07-30	22.5000	23.6300	20.6900	23.6300	-13.538%	142	5,454	-76.894%
2026-07-29	28.7700	30.3200	27.3300	27.3300	-1.229%	65	5,533	-80.022%
2026-07-28	26.7500	28.3600	26.2500	27.6700	+9.066%	182	5,536	-80.267%
2026-07-27	25.5700	27.6000	24.7000	25.3700	+7.273%	163	5,413	-78.479%
2026-07-24	18.5200	24.5500	18.5200	23.6500	+41.026%	204	5,434	-76.913%
2026-07-23	17.5500	17.8000	16.2500	16.7700	-15.089%	201	5,463	-67.442%
2026-07-22	20.8600	21.0100	18.3000	19.7500	-5.321%	309	5,387	-72.354%
2026-07-21	18.9700	21.9700	18.0000	20.8600	+0.773%	125	5,456	-73.826%
2026-07-20	24.2800	24.2800	18.9500	20.7000	-19.767%	372	5,463	-73.623%
2026-07-17	24.2600	26.1000	22.1500	25.8000	+10.968%	176	5,406	-78.837%
2026-07-16	21.0500	25.3000	20.9600	23.2500	+12.373%	766	5,325	-76.516%
2026-07-15	15.4000	21.4800	14.8500	20.6900	+51.022%	756	5,496	-73.610%
2026-07-14	13.3000	13.9200	12.4000	13.7000	-10.164%	106	5,557	-60.146%
2026-07-13	15.5600	18.5000	14.5500	15.2500	+8.541%	497	5,557	-64.197%
2026-07-10	13.7300	15.0400	12.6300	14.0500	-4.096%	110	5,530	-61.139%
2026-07-09	11.7500	14.6500	11.1700	14.6500	+8.760%	157	5,472	-62.730%
2026-07-08	11.3000	13.8700	11.2400	13.4700	+8.106%	120	5,577	-59.465%
2026-07-07	12.6000	13.7800	12.4600	12.4600	-9.710%	142	5,595	-56.180%
2026-07-06	11.7500	14.0800	11.5900	13.8000	+15.192%	348	5,554	-60.435%
2026-07-02	8.7000	12.4000	8.7000	11.9800	+74.891%	470	5,084	-54.424%
2026-07-01	6.1800	7.0500	6.1800	6.8500	+24.545%	73	5,084	-20.292%
2026-06-30	4.2100	5.5000	4.2100	5.5000	+39.241%	167	5,053	-0.727%
2026-06-29	4.4000	4.4000	3.5500	3.9500	-9.195%	539	4,973	+38.228%
2026-06-26	3.3000	4.4000	3.3000	4.3500	+12.987%	97	4,780	+25.517%
2026-06-25	5.0100	5.0100	3.2900	3.8500	-45.775%	198	4,753	+41.818%
2026-06-24	8.3500	8.4000	7.1000	7.1000	-9.554%	13	4,839	-23.099%
2026-06-23	8.4800	8.6500	7.8500	7.8500	-5.988%	40	4,834	-30.446%
2026-06-22	8.0000	9.2600	8.0000	8.3500	+7.051%	79	4,808	-34.611%
2026-06-18	7.8500	9.0000	7.5000	7.8000	+4.000%	101	4,767	-30.000%
2026-06-17	8.5900	8.5900	7.5000	7.5000	-13.594%	42	4,767	-27.200%
2026-06-16	8.0400	8.7000	7.9800	8.6800	+11.140%	22	4,752	-37.097%
2026-06-15	6.8000	8.0500	6.6700	7.8100	+16.567%	58	4,748	-30.090%
2026-06-12	8.5000	8.5000	6.6000	6.7000	-20.048%	20	4,739	-18.507%
2026-06-11	7.8500	8.4000	6.8000	8.3800	+7.298%	198	4,729	-34.845%
2026-06-10	6.5800	8.5500	6.5700	7.8100	+7.724%	32	4,757	-30.090%
2026-06-09	10.3000	10.7000	6.9000	7.2500	-32.932%	300	4,760	-24.690%
2026-06-08	16.5500	18.3000	10.7000	10.8100	-19.748%	499	4,766	-49.491%
2026-06-05	15.5500	15.8000	13.4700	13.4700	-9.597%	43	4,718	-59.465%
2026-06-04	15.0100	15.0100	14.3500	14.9000	+1.430%	100	4,705	-63.356%
2026-06-03	17.0300	17.0500	13.9000	14.6900	-12.141%	33	4,612	-62.832%
2026-06-02	13.4500	16.9500	13.4500	16.7200	+35.714%	77	4,614	-67.344%
2026-06-01	13.7500	13.8000	11.9000	12.3200	-10.007%	61	4,560	-55.682%
2026-05-29	15.6300	16.1000	13.6000	13.6900	-7.625%	1,307	4,583	-60.117%
2026-05-28	14.1000	14.8200	14.1000	14.8200	+5.706%	207	4,585	-63.158%
2026-05-27	14.4000	15.5400	14.0000	14.0200	+7.846%	115	4,729	-61.056%
2026-05-26	14.0700	14.5700	13.0000	13.0000	-1.141%	122	4,714	-58.000%
2026-05-22	13.6000	14.4000	13.1500	13.1500	+8.141%	234	4,528	-58.479%
2026-05-21	10.8500	12.2500	10.8500	12.1600	+6.108%	101	4,485	-55.099%
2026-05-20	11.1500	11.6200	10.2500	11.4600	+14.030%	204	4,485	-52.356%
2026-05-19	10.6500	10.6500	9.4000	10.0500	+2.866%	52	4,442	-45.672%
2026-05-18	10.2000	10.4000	9.6000	9.7700	-15.411%	101	4,442	-44.115%
2026-05-15	11.0000	12.6500	10.7000	11.5500	+5.000%	163	4,442	-52.727%
2026-05-14	11.2300	11.3500	10.9000	11.0000	-3.930%	18	4,387	-50.364%
2026-05-13	10.1000	11.9800	9.9000	11.4500	+18.899%	2,951	1,722	-52.314%
2026-05-12	9.5000	9.7700	9.3500	9.6300	+9.932%	432	1,722	-43.302%
2026-05-11	9.0000	9.3000	8.7600	8.7600	-2.450%	49	1,722	-37.671%
2026-05-08	9.3500	9.5600	8.7500	8.9800	+15.128%	252	1,744	-39.198%
2026-05-07	8.1000	9.0000	7.6000	7.8000	+4.698%	227	1,609	-30.000%
2026-05-06	7.1500	7.5500	6.9000	7.4500	+14.089%	144	1,590	-26.711%
2026-05-05	5.7500	6.6000	5.6500	6.5300	+37.474%	497	1,600	-16.386%
2026-05-04	4.7300	5.0600	4.7000	4.7500	-18.803%	134	1,234	+14.947%
2026-05-01	5.6500	7.5000	5.6500	5.8500	+28.009%	228	1,219	-6.667%
2026-04-30	3.9400	5.2900	3.9400	4.5700	+9.592%	323	1,219	+19.475%
2026-04-29	3.7000	4.2700	3.7000	4.1700	-1.882%	113	1,072	+30.935%
2026-04-28	4.4700	4.4700	4.1000	4.2500	+11.842%	136	1,084	+28.471%
2026-04-27	3.9500	4.0000	3.7000	3.8000	-14.607%	229	1,091	+43.684%
2026-04-24	4.4000	4.6500	4.4000	4.4500	-8.436%	224	1,002	+22.697%
2026-04-23	5.2500	5.2500	4.6700	4.8600	-1.420%	423	788	+12.346%
2026-04-22	4.4500	5.1700	4.4500	4.9300	+25.445%	123	545	+10.751%
2026-04-21	4.7000	4.7000	3.9300	3.9300	-25.143%	39	538	+38.931%
2026-04-20	4.7000	5.4600	4.7000	5.2500	+11.702%	141	540	+4.000%
2026-04-17	4.7000	5.3000	4.6800	4.7000	+21.762%	72	424	+16.170%
2026-04-16	3.6500	4.1400	3.6500	3.8600	-8.095%	83	397	+41.451%
2026-04-15	2.9500	4.2500	2.9500	4.2000	+45.329%	26	321	+30.000%
2026-04-14	2.8000	2.9000	2.6900	2.8900	+7.435%	49	325	+88.927%
2026-04-13	2.5100	2.6900	2.5100	2.6900	-8.503%	32	297	+102.974%
2026-04-10	2.8700	2.9500	2.8700	2.9400	-8.125%	18	287	+85.714%
2026-04-09	2.8200	3.2000	2.8100	3.2000	+7.744%	11	284	+70.625%
2026-04-08	2.7600	2.9700	2.7500	2.9700	+13.793%	7	283	+83.838%
2026-04-07	2.5700	2.6100	2.1700	2.6100	-19.692%	128	280	+109.195%
2026-04-06	3.4000	3.6000	3.2500	3.2500	+14.841%	55	327	+68.000%
2026-04-02	2.3500	2.8300	2.3500	2.8300	+0.355%	77	332	+92.933%
2026-04-01	2.6000	2.8200	2.6000	2.8200	+5.618%	17	332	+93.617%
2026-03-31	2.1000	2.7000	2.1000	2.6700	+25.943%	86	322	+104.494%
2026-03-30	2.1800	2.1800	2.1200	2.1200	-25.874%	2	300	+157.547%
2026-03-25	2.8600	2.8600	2.8600	2.8600	+0.351%	1	301	+90.909%
2026-03-24	2.6800	2.8500	2.6800	2.8500	+11.328%	2	301	+91.579%
2026-03-23	2.9700	2.9700	2.5600	2.5600	-10.490%	15	302	+113.281%
2026-03-18	2.8600	2.8600	2.8600	2.8600	-7.143%	1	292	+90.909%
2026-03-17	3.1000	3.1000	3.0800	3.0800	-0.645%	34	291	+77.273%
2026-03-16	3.1200	3.1200	3.1000	3.1000	-3.125%	2	291	+76.129%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-11.357%	1	290	+70.625%
2026-03-12	3.6500	3.6500	3.6100	3.6100	-11.951%	12	290	+51.247%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+3.797%	2	278	+33.171%
2026-03-09	4.0500	4.0500	3.9500	3.9500	-4.819%	2	278	+38.228%
2026-03-06	4.1500	4.1500	4.1500	4.1500	-6.532%	1	278	+31.566%
2026-03-05	4.4400	4.4400	4.4400	4.4400	-8.264%	3	278	+22.973%
2026-03-04	4.8500	5.0500	4.8400	4.8400	-4.536%	41	276	+12.810%
2026-03-03	5.0700	5.0700	5.0700	5.0700	-12.435%	3	241	+7.692%
2026-02-27	5.7700	5.7900	5.7700	5.7900	-20.685%	101	238	-5.699%
2026-02-24	7.4000	7.7000	7.3000	7.3000	+20.661%	241	239	-25.205%
2026-02-23	5.9500	6.0500	5.9500	6.0500	0.000%	10	5	-9.752%