Dark

AAPL20260918C170
AAPL Sep 18 2026 170.00 Call (AAPL260918C00170000)
option OPRA

EOD

Jul 1, 2026

126.12+11.908%(+13.42)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	126.3300	126.3300	126.1200	126.1200	+11.908%	12	171	0.000%
2026-06-26	112.7000	112.7000	112.7000	112.7000	-23.650%	1	170	+11.908%
2026-06-03	147.6200	147.6500	147.6100	147.6100	+4.785%	4	170	-14.559%
2026-06-02	141.1600	141.2300	140.8700	140.8700	+2.525%	4	171	-10.471%
2026-06-01	137.4000	137.4000	137.4000	137.4000	+8.411%	1	169	-8.210%
2026-05-12	126.7400	126.7400	126.7400	126.7400	+3.124%	5	169	-0.489%
2026-05-11	122.9000	122.9000	122.9000	122.9000	+5.684%	2	169	+2.620%
2026-05-05	116.2900	116.2900	116.2900	116.2900	+0.146%	1	171	+8.453%
2026-05-01	116.1200	116.1200	116.1200	116.1200	+9.547%	1	170	+8.612%
2026-04-22	106.0000	106.0000	106.0000	106.0000	+1.581%	1	170	+18.981%
2026-04-17	104.3500	104.3500	104.3500	104.3500	+6.068%	1	171	+20.862%
2026-04-15	98.3800	98.3800	98.3800	98.3800	+6.553%	19	171	+28.197%
2026-04-14	92.3300	92.3300	92.3300	92.3300	+8.751%	1	165	+36.597%
2026-04-07	84.9000	84.9000	84.9000	84.9000	-3.457%	1	166	+48.551%
2026-03-27	87.9500	87.9500	87.9400	87.9400	+2.818%	10	165	+43.416%
2026-03-18	85.5300	85.5300	85.5300	85.5300	-7.435%	2	155	+47.457%
2026-03-06	92.4000	92.4000	92.4000	92.4000	-8.587%	1	153	+36.494%
2026-02-27	101.0800	101.0800	101.0800	101.0800	-5.009%	1	153	+24.772%
2026-02-12	106.4100	106.4100	106.4100	106.4100	+3.582%	20	153	+18.523%
2026-02-02	95.2500	102.7300	95.2500	102.7300	+11.663%	3	136	+22.768%
2026-01-29	92.0000	92.0000	92.0000	92.0000	+6.322%	2	137	+37.087%
2026-01-22	86.5300	86.5300	86.5300	86.5300	-15.778%	2	137	+45.753%
2026-01-05	102.7400	102.7400	102.7400	102.7400	-5.090%	1	143	+22.756%
2025-12-24	108.2500	108.2500	108.2500	108.2500	+0.399%	5	143	+16.508%
2025-12-23	107.8200	107.8200	107.8200	107.8200	-2.935%	2	143	+16.973%
2025-12-15	110.4500	111.0800	110.4500	111.0800	-3.459%	8	143	+13.540%
2025-12-12	115.0600	115.0600	115.0600	115.0600	-1.658%	8	151	+9.612%
2025-11-25	117.0000	117.0000	117.0000	117.0000	+10.377%	2	151	+7.795%
2025-11-21	106.0100	106.0100	106.0000	106.0000	+0.569%	7	153	+18.981%
2025-11-20	105.4000	105.4000	105.4000	105.4000	+0.123%	1	153	+19.658%
2025-11-17	107.1600	107.1600	105.2700	105.2700	-4.604%	9	154	+19.806%
2025-11-14	110.3500	110.3500	110.3500	110.3500	+0.045%	1	154	+14.291%
2025-11-13	112.4600	112.4600	110.3000	110.3000	+2.139%	10	154	+14.343%
2025-11-05	107.9900	107.9900	107.9900	107.9900	+1.114%	7	154	+16.789%
2025-11-04	106.8000	106.8000	106.8000	106.8000	+0.094%	2	154	+18.090%
2025-11-03	106.6500	106.7000	106.6000	106.7000	-1.795%	12	141	+18.201%
2025-10-30	109.8500	109.8500	108.6500	108.6500	+0.138%	31	141	+16.079%
2025-10-29	108.5000	108.5000	108.5000	108.5000	+7.778%	3	141	+16.240%
2025-10-24	100.6800	100.6800	100.6700	100.6700	+5.701%	10	138	+25.281%
2025-10-22	95.2400	95.2400	95.2400	95.2400	-4.760%	1	138	+32.423%
2025-10-20	97.7300	100.0000	97.7300	100.0000	+15.340%	5	138	+26.120%
2025-10-16	86.7000	86.7000	86.7000	86.7000	+1.155%	2	138	+45.467%
2025-10-14	85.5000	85.7100	85.5000	85.7100	-2.834%	2	138	+47.147%
2025-10-13	87.9400	88.2100	87.9400	88.2100	-4.586%	2	137	+42.977%
2025-10-09	92.4500	92.4500	92.4500	92.4500	-4.227%	5	137	+36.420%
2025-10-08	96.5300	96.5300	96.5300	96.5300	-0.258%	3	142	+30.654%
2025-10-03	96.8500	96.8500	96.7300	96.7800	+3.386%	6	142	+30.316%
2025-09-26	93.6100	93.6100	93.6100	93.6100	+2.868%	6	142	+34.729%
2025-09-25	91.0000	91.0000	91.0000	91.0000	+0.165%	1	143	+38.593%
2025-09-24	91.4000	91.4000	90.8500	90.8500	-3.526%	2	143	+38.822%
2025-09-23	94.1700	94.1700	94.1700	94.1700	-0.633%	1	145	+33.928%
2025-09-22	93.9000	94.7700	93.1400	94.7700	+11.429%	21	145	+33.080%
2025-09-19	80.5000	85.4000	80.5000	85.0500	+9.249%	9	149	+48.289%
2025-09-18	77.5000	77.8500	77.5000	77.8500	-1.506%	3	148	+62.004%
2025-09-16	79.0500	79.2900	78.8200	79.0400	+3.172%	10	147	+59.565%
2025-09-15	76.0300	76.6100	76.0300	76.6100	+8.359%	3	147	+64.626%
2025-09-11	69.5500	70.7000	69.0800	70.7000	+4.277%	23	148	+78.388%
2025-09-10	68.8500	68.9600	67.5000	67.8000	-11.035%	54	146	+86.018%
2025-09-09	76.1700	76.3000	75.9800	76.2100	-1.090%	6	126	+65.490%
2025-09-08	78.9400	78.9400	77.0000	77.0500	-2.837%	14	126	+63.686%
2025-09-05	79.2000	79.9800	78.9000	79.3000	+1.368%	22	125	+59.042%
2025-09-04	77.1300	78.2300	77.1300	78.2300	+0.553%	12	130	+61.217%
2025-09-03	76.2000	77.8000	75.9500	77.8000	+12.754%	23	132	+62.108%
2025-09-02	68.8500	69.3400	68.5400	69.0000	-6.097%	13	131	+82.783%
2025-08-29	72.9500	73.6600	72.9500	73.4800	+1.843%	17	132	+71.639%
2025-08-28	71.1900	72.1500	70.9600	72.1500	+1.192%	32	132	+74.802%
2025-08-27	70.9100	71.3000	70.3600	71.3000	+4.194%	17	135	+76.886%
2025-08-26	67.7100	68.4600	67.5600	68.4300	-1.440%	24	140	+84.305%
2025-08-25	69.4000	69.7000	69.4000	69.4300	+0.434%	14	140	+81.651%
2025-08-22	69.1300	69.1300	69.1300	69.1300	+4.096%	2	146	+82.439%
2025-08-21	66.8500	66.8500	66.0400	66.4100	-2.610%	8	144	+89.911%
2025-08-20	68.0100	68.1900	68.0000	68.1900	-3.904%	7	148	+84.954%
2025-08-19	71.7100	71.9300	70.8100	70.9600	-1.376%	6	148	+77.734%
2025-08-18	73.8000	73.8000	71.3500	71.9500	-0.484%	14	148	+75.288%
2025-08-15	73.1900	73.1900	72.3000	72.3000	-3.239%	2	151	+74.440%
2025-08-13	74.0500	74.7200	73.1300	74.7200	+4.914%	13	153	+68.790%
2025-08-12	71.4200	71.6900	70.8900	71.2200	+2.993%	20	148	+77.085%
2025-08-11	70.0500	70.0500	67.4000	69.1500	-1.776%	7	150	+82.386%
2025-08-08	62.0500	71.2700	62.0500	70.4000	+13.457%	7	151	+79.148%
2025-08-07	59.7100	62.0500	59.7100	62.0500	+8.994%	23	154	+103.255%
2025-08-06	52.2000	57.7500	52.2000	56.9300	+17.188%	64	157	+121.535%
2025-08-04	49.7000	49.7000	48.5800	48.5800	+1.632%	10	148	+159.613%
2025-08-01	51.0000	51.0000	47.8000	47.8000	-10.403%	37	158	+163.849%
2025-07-31	53.1800	53.8000	52.7200	53.3500	+0.376%	48	122	+136.401%
2025-07-30	53.3000	53.3000	52.6000	53.1500	-4.749%	35	98	+137.291%
2025-07-29	56.0000	56.7000	55.8000	55.8000	-3.710%	8	79	+126.022%
2025-07-28	57.8000	57.9500	57.8000	57.9500	+1.134%	6	77	+117.636%
2025-07-25	57.5600	58.0500	57.3000	57.3000	+0.880%	12	79	+120.105%
2025-07-23	56.8000	56.8000	56.8000	56.8000	-2.573%	10	74	+122.042%
2025-07-21	58.6700	58.6700	58.3000	58.3000	+4.743%	22	64	+116.329%
2025-07-18	55.8400	55.8400	55.3600	55.6600	-0.144%	8	81	+126.590%
2025-07-17	55.8000	55.8000	55.7300	55.7400	+0.451%	7	75	+126.265%
2025-07-16	55.2600	55.4900	55.2600	55.4900	+3.992%	3	68	+127.284%
2025-07-14	54.3500	54.3500	53.3600	53.3600	-4.901%	23	67	+136.357%
2025-07-09	56.1100	56.1100	56.1100	56.1100	+0.196%	6	54	+124.773%
2025-07-08	56.0000	56.0000	56.0000	56.0000	-2.166%	1	54	+125.214%
2025-07-07	57.3500	57.3500	57.2400	57.2400	-0.539%	3	54	+120.335%
2025-07-03	57.5500	57.5500	57.5500	57.5500	+2.039%	1	54	+119.149%
2025-07-02	55.0000	57.9000	55.0000	56.4000	+5.126%	3	54	+123.617%
2025-07-01	53.3500	55.2000	53.3500	53.6500	+1.418%	5	53	+135.079%
2025-06-30	49.2100	52.9000	49.2100	52.9000	+7.520%	21	50	+138.412%
2025-06-27	48.5500	49.2000	48.5500	49.2000	+2.929%	2	35	+156.341%
2025-06-26	47.8000	47.8000	47.8000	47.8000	-1.949%	1	34	+163.849%
2025-06-25	48.7500	50.1100	48.7000	48.7500	+0.619%	7	33	+158.708%
2025-06-24	49.0000	49.9000	48.4500	48.4500	-0.513%	3	33	+160.310%
2025-06-23	49.3000	49.3000	48.7000	48.7000	+2.311%	2	32	+158.973%
2025-06-20	47.6000	47.6000	47.6000	47.6000	-0.418%	2	31	+164.958%
2025-06-16	48.6500	48.6500	47.6100	47.8000	+0.420%	5	30	+163.849%
2025-06-13	47.2000	47.6000	47.2000	47.6000	-6.940%	4	29	+164.958%
2025-06-11	51.1500	51.1500	51.1500	51.1500	-1.540%	2	28	+146.569%
2025-06-10	51.9500	51.9500	51.9500	51.9500	-0.096%	1	26	+142.772%
2025-06-06	52.0000	52.0000	52.0000	52.0000	-2.494%	4	26	+142.538%
2025-06-04	53.3300	53.3300	53.3300	53.3300	+2.656%	1	23	+136.490%
2025-06-03	51.9500	51.9500	51.9500	51.9500	+1.763%	6	23	+142.772%
2025-06-02	51.0500	51.0500	51.0500	51.0500	+1.795%	2	17	+147.052%
2025-05-28	50.1500	50.1500	50.1500	50.1500	+4.262%	2	16	+151.486%
2025-05-23	48.4400	48.4400	48.1000	48.1000	-19.092%	4	16	+162.204%
2025-05-13	57.6100	59.4500	57.6100	59.4500	+4.298%	2	16	+112.145%
2025-05-12	56.7300	57.0000	56.7300	57.0000	+14.000%	18	16	+121.263%
2025-05-09	50.0000	50.0000	50.0000	50.0000	0.000%	2	1	+152.240%