Dark

AAPL20260918C180
AAPL Sep 18 2026 180.00 Call (AAPL260918C00180000)
option OPRA

EOD

Aug 10, 2026

127.45-4.137%(-5.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	127.5500	127.5500	127.0700	127.4500	-4.137%	14	219	0.000%
2026-08-07	133.3000	133.3500	132.4900	132.9500	+4.087%	45	229	-4.137%
2026-08-05	127.7300	127.7300	127.7300	127.7300	-2.115%	1	243	-0.219%
2026-08-04	130.4900	130.4900	130.4900	130.4900	+6.959%	1	244	-2.330%
2026-07-31	122.6000	122.6000	122.0000	122.0000	-13.647%	2	243	+4.467%
2026-07-23	141.2800	141.2800	141.2800	141.2800	-5.618%	1	245	-9.789%
2026-07-21	149.6900	149.6900	149.6900	149.6900	+10.668%	1	246	-14.857%
2026-07-14	135.2600	135.2600	135.2600	135.2600	-0.251%	38	246	-5.774%
2026-07-10	135.6000	135.6000	135.6000	135.6000	+1.338%	2	208	-6.010%
2026-07-07	133.8100	133.8100	133.8100	133.8100	+38.020%	1	210	-4.753%
2026-06-25	96.9500	96.9500	96.9500	96.9500	-18.130%	8	210	+31.460%
2026-06-17	118.4200	118.4200	118.4200	118.4200	+3.252%	2	218	+7.625%
2026-06-10	113.0400	114.6900	113.0400	114.6900	-14.244%	5	219	+11.126%
2026-06-03	133.7400	133.7400	133.7400	133.7400	+2.774%	1	219	-4.703%
2026-06-01	130.0000	130.2500	130.0000	130.1300	+6.743%	11	220	-2.059%
2026-05-20	121.9100	121.9100	121.9100	121.9100	+3.868%	1	220	+4.544%
2026-05-12	117.3700	117.3700	117.3700	117.3700	+7.531%	1	221	+8.588%
2026-05-07	109.1500	109.1500	109.1500	109.1500	+0.831%	8	220	+16.766%
2026-05-06	108.2500	108.2500	108.2500	108.2500	+5.036%	5	216	+17.737%
2026-05-05	103.0600	103.0600	103.0600	103.0600	+5.163%	1	216	+23.666%
2026-05-04	98.0000	98.0000	98.0000	98.0000	+2.543%	1	217	+30.051%
2026-04-23	95.5700	95.5700	95.5700	95.5700	-0.448%	2	216	+33.358%
2026-04-20	97.0100	97.0100	96.0000	96.0000	+7.263%	3	217	+32.760%
2026-04-15	89.5000	89.5000	89.5000	89.5000	+9.453%	1	215	+42.402%
2026-04-08	81.7700	81.7700	81.7700	81.7700	+10.515%	1	215	+55.864%
2026-04-07	73.9900	73.9900	73.9900	73.9900	-8.553%	20	216	+72.253%
2026-04-02	80.9100	80.9100	80.9100	80.9100	+1.138%	1	235	+57.521%
2026-03-31	75.0000	80.0000	75.0000	80.0000	-2.736%	2	235	+59.313%
2026-03-26	80.0000	82.2500	80.0000	82.2500	+6.129%	2	234	+54.954%
2026-03-23	77.5000	77.5000	77.5000	77.5000	-2.171%	1	236	+64.452%
2026-03-16	79.2200	79.2200	79.2200	79.2200	+3.084%	2	235	+60.881%
2026-03-13	77.7800	78.0000	76.8500	76.8500	-5.890%	3	235	+65.843%
2026-03-12	81.6600	81.6600	81.6600	81.6600	-5.333%	1	232	+56.074%
2026-03-09	86.2600	86.2600	86.2600	86.2600	+3.529%	3	233	+47.751%
2026-03-06	83.1500	83.3200	83.1500	83.3200	-9.237%	2	230	+52.964%
2026-03-02	91.8000	91.8000	91.8000	91.8000	+6.806%	5	229	+38.834%
2026-02-20	85.9500	85.9500	85.9500	85.9500	-6.728%	10	231	+48.284%
2026-02-12	92.1500	92.1500	92.1500	92.1500	-10.316%	1	231	+38.307%
2026-02-04	102.7500	102.7500	102.7500	102.7500	+8.158%	1	232	+24.039%
2026-02-03	96.7000	96.7000	95.0000	95.0000	-0.731%	7	233	+34.158%
2026-02-02	95.7000	95.7000	95.7000	95.7000	+9.937%	9	234	+33.177%
2026-01-27	87.0500	87.0500	87.0500	87.0500	+5.874%	1	234	+46.410%
2026-01-26	82.2200	82.2200	82.2200	82.2200	+7.477%	5	235	+55.011%
2026-01-22	76.5000	76.5000	76.5000	76.5000	+3.378%	16	230	+66.601%
2026-01-21	74.0000	74.0000	74.0000	74.0000	-0.990%	1	233	+72.230%
2026-01-20	78.5500	80.0000	74.7400	74.7400	-9.516%	14	232	+70.524%
2026-01-16	82.6000	82.6000	82.6000	82.6000	-2.938%	1	235	+54.298%
2026-01-15	85.1000	85.1000	85.1000	85.1000	+0.949%	1	235	+49.765%
2026-01-14	84.7600	84.7600	84.3000	84.3000	-3.558%	2	234	+51.186%
2026-01-12	87.4100	87.4100	87.4100	87.4100	+3.936%	5	233	+45.807%
2026-01-08	84.1000	84.1000	84.1000	84.1000	-5.981%	1	233	+51.546%
2026-01-06	89.4500	89.4500	89.4500	89.4500	-9.919%	2	232	+42.482%
2025-12-29	99.3000	99.3000	99.3000	99.3000	-1.644%	1	234	+28.348%
2025-12-26	100.9600	100.9600	100.9600	100.9600	+1.774%	1	235	+26.238%
2025-12-22	99.2000	99.2000	99.2000	99.2000	+2.374%	1	235	+28.478%
2025-12-19	96.9000	96.9000	96.9000	96.9000	-8.065%	1	234	+31.527%
2025-12-12	105.4000	105.4000	105.4000	105.4000	-6.494%	20	234	+20.920%
2025-12-02	112.7200	112.7200	112.7200	112.7200	+7.907%	1	214	+13.068%
2025-11-28	104.4600	104.4600	104.4600	104.4600	+7.215%	1	215	+22.008%
2025-11-20	102.1900	102.1900	97.4300	97.4300	-0.378%	8	214	+30.812%
2025-11-19	97.8000	97.8000	97.8000	97.8000	-5.662%	3	215	+30.317%
2025-11-12	103.6700	103.6700	103.6700	103.6700	+0.358%	4	218	+22.938%
2025-11-11	102.4600	103.9300	102.4600	103.3000	+3.913%	23	222	+23.379%
2025-11-06	96.9500	100.3200	96.9500	99.4100	-1.330%	15	231	+28.206%
2025-10-31	99.6500	100.7500	99.6500	100.7500	+3.249%	4	231	+26.501%
2025-10-28	97.0400	97.5800	97.0400	97.5800	+3.380%	8	231	+30.611%
2025-10-27	94.3500	94.3900	94.3500	94.3900	+5.937%	5	233	+35.025%
2025-10-23	87.9000	89.1000	87.9000	89.1000	+0.780%	6	233	+43.042%
2025-10-22	88.1500	88.4100	88.1500	88.4100	-5.373%	2	233	+44.158%
2025-10-21	93.4300	93.4300	93.4300	93.4300	+0.354%	4	233	+36.412%
2025-10-20	93.0000	93.1000	92.8200	93.1000	+19.115%	3	229	+36.896%
2025-10-14	78.2600	78.3500	77.9300	78.1600	-0.938%	6	229	+63.063%
2025-10-13	79.3600	79.5900	78.6600	78.9000	-10.034%	4	229	+61.534%
2025-10-08	87.5600	87.7100	87.4500	87.7000	+0.886%	4	228	+45.325%
2025-10-06	86.7300	86.9300	86.7300	86.9300	+0.358%	2	228	+46.612%
2025-10-02	86.6200	86.6200	86.6200	86.6200	+0.721%	1	228	+47.137%
2025-10-01	86.0000	86.0000	86.0000	86.0000	+4.521%	1	229	+48.198%
2025-09-24	82.0400	82.2800	81.8800	82.2800	-2.972%	9	229	+54.898%
2025-09-22	81.2600	85.3400	80.4500	84.8000	+13.826%	40	230	+50.295%
2025-09-19	74.5000	74.5000	74.5000	74.5000	+5.033%	4	245	+71.074%
2025-09-17	70.7300	70.9300	70.7300	70.9300	+0.681%	2	245	+79.684%
2025-09-16	69.0000	72.3500	69.0000	70.4500	+3.390%	27	245	+80.908%
2025-09-15	68.5500	68.5500	67.1300	68.1400	+3.714%	7	246	+87.041%
2025-09-12	64.9300	65.7000	64.9300	65.7000	+5.120%	3	247	+93.988%
2025-09-11	61.7000	62.5000	60.9200	62.5000	+4.341%	38	248	+103.920%
2025-09-10	60.5500	60.5500	59.5000	59.9000	-12.041%	37	242	+112.771%
2025-09-09	67.6100	68.1000	67.6100	68.1000	-1.717%	8	205	+87.151%
2025-09-08	70.9500	71.0000	69.0700	69.2900	-2.050%	13	205	+83.937%
2025-09-05	71.0500	71.4100	70.2900	70.7400	+1.347%	30	206	+80.167%
2025-09-04	69.7500	69.8000	69.5100	69.8000	+1.646%	6	202	+82.593%
2025-09-03	68.1500	68.6700	67.6000	68.6700	+10.758%	14	200	+85.598%
2025-09-02	62.2500	62.8500	60.5100	62.0000	-4.615%	20	199	+105.565%
2025-08-29	64.9600	65.4200	64.2000	65.0000	-0.612%	30	192	+96.077%
2025-08-28	62.6000	65.4000	62.6000	65.4000	+4.673%	40	192	+94.878%
2025-08-27	62.0000	62.9900	62.0000	62.4800	+1.958%	15	189	+103.985%
2025-08-26	58.7000	61.2800	58.7000	61.2800	+1.089%	12	192	+107.980%
2025-08-25	61.5400	61.6200	60.6200	60.6200	-0.132%	13	188	+110.244%
2025-08-22	59.4500	61.8100	59.4500	60.7000	+5.199%	10	177	+109.967%
2025-08-21	58.8000	58.8000	57.7000	57.7000	-3.721%	2	177	+120.884%
2025-08-20	60.6500	61.2500	59.8500	59.9300	-4.616%	7	175	+112.665%
2025-08-19	63.8700	63.8700	62.8300	62.8300	-1.505%	10	177	+102.849%
2025-08-18	63.1700	63.7900	63.1700	63.7900	+0.063%	10	181	+99.796%
2025-08-15	63.7700	63.7700	63.7500	63.7500	-3.042%	3	181	+99.922%
2025-08-14	66.5000	66.5000	65.7500	65.7500	-2.158%	28	183	+93.840%
2025-08-13	63.3300	67.2000	63.3300	67.2000	+6.989%	25	184	+89.658%
2025-08-12	61.5000	63.5900	61.5000	62.8100	+2.933%	21	178	+102.914%
2025-08-11	59.7900	62.0600	59.7900	61.0200	-1.150%	64	176	+108.866%
2025-08-08	63.0000	63.4500	61.7300	61.7300	+14.082%	10	139	+106.464%
2025-08-07	53.2500	54.4200	53.2500	54.1100	+8.873%	17	138	+135.539%
2025-08-06	46.4500	50.1700	46.4500	49.7000	+22.504%	37	132	+156.439%
2025-08-05	40.4500	42.0900	40.4500	40.5700	-0.172%	14	125	+214.148%
2025-08-04	42.5500	43.9500	40.0000	40.6400	-0.392%	34	121	+213.607%
2025-08-01	43.7000	44.1000	40.3000	40.8000	-11.381%	20	106	+212.377%
2025-07-31	45.9100	46.2100	45.9100	46.0400	+1.187%	8	94	+176.825%
2025-07-30	46.4800	46.5500	45.5000	45.5000	-5.208%	13	90	+180.110%
2025-07-29	48.0000	48.0000	48.0000	48.0000	-3.421%	1	78	+165.521%
2025-07-28	49.9000	50.5000	49.7000	49.7000	-1.798%	6	77	+156.439%
2025-07-24	50.6000	51.3000	50.5000	50.6100	+2.449%	19	75	+151.828%
2025-07-23	49.4000	49.4000	49.4000	49.4000	-1.692%	2	73	+157.996%
2025-07-22	50.0000	50.5500	49.8000	50.2500	+0.762%	8	73	+153.632%
2025-07-21	50.8300	50.8300	49.8700	49.8700	+3.379%	2	71	+155.564%
2025-07-18	47.5500	48.4000	47.5500	48.2400	-1.229%	4	69	+164.200%
2025-07-17	48.8400	48.8400	48.8400	48.8400	+3.365%	1	69	+160.954%
2025-07-15	47.2500	47.2500	47.2500	47.2500	+0.639%	1	68	+169.735%
2025-07-14	46.2500	46.9500	46.2500	46.9500	-6.119%	7	68	+171.459%
2025-07-10	49.4000	50.0100	49.4000	50.0100	+2.061%	2	64	+154.849%
2025-07-08	48.4000	49.1500	48.4000	49.0000	+0.927%	3	66	+160.102%
2025-07-07	50.4000	50.5000	48.5500	48.5500	-6.020%	7	63	+162.513%
2025-07-03	51.0800	51.9400	51.0800	51.6600	+3.073%	13	68	+146.709%
2025-07-02	50.1500	50.4000	50.1200	50.1200	+6.684%	10	68	+154.290%
2025-07-01	45.9500	47.2000	45.9500	46.9800	+2.689%	8	70	+171.286%
2025-06-30	41.4000	45.7500	40.5100	45.7500	+8.156%	9	69	+178.579%
2025-06-27	42.5000	42.5000	41.8600	42.3000	+2.051%	6	68	+201.300%
2025-06-26	41.5000	41.5000	40.9300	41.4500	-3.605%	15	64	+207.479%
2025-06-25	42.2500	43.0000	42.2500	43.0000	+1.176%	7	54	+196.395%
2025-06-24	42.5000	42.5000	42.5000	42.5000	-1.048%	1	48	+199.882%
2025-06-23	42.6500	42.9500	41.5000	42.9500	+4.629%	8	48	+196.740%
2025-06-20	41.8800	42.1800	41.0500	41.0500	+3.270%	14	42	+210.475%
2025-06-18	39.7500	39.7500	39.7500	39.7500	-1.242%	1	38	+220.629%
2025-06-17	40.2500	40.2500	40.2500	40.2500	-2.068%	2	38	+216.646%
2025-06-16	41.3500	41.3500	40.7000	41.1000	+1.481%	4	38	+210.097%
2025-06-13	41.0000	41.0500	40.5000	40.5000	-3.571%	6	36	+214.691%
2025-06-12	41.6500	42.0000	41.5000	42.0000	-0.943%	4	36	+203.452%
2025-06-11	43.0000	43.6000	42.4000	42.4000	-6.091%	5	35	+200.590%
2025-06-10	45.1500	45.1500	45.1500	45.1500	+2.847%	1	35	+182.281%
2025-06-09	47.3500	47.3500	43.9000	43.9000	-5.388%	6	34	+190.319%
2025-06-04	46.4000	46.4000	46.4000	46.4000	+2.723%	1	32	+174.677%
2025-06-03	44.8000	45.6000	44.7000	45.1700	+1.506%	67	32	+182.156%
2025-06-02	44.2000	44.6500	43.9500	44.5000	+6.205%	24	22	+186.404%
2025-05-30	42.8000	42.8000	41.9000	41.9000	-3.789%	6	22	+204.177%
2025-05-29	45.0000	45.0000	43.4000	43.5500	-2.899%	5	22	+192.652%
2025-05-28	44.3000	44.8500	44.3000	44.8500	+5.529%	7	22	+184.169%
2025-05-27	42.4900	42.5000	42.4900	42.5000	+3.406%	7	16	+199.882%
2025-05-23	41.5500	41.5500	40.8500	41.1000	-11.154%	30	8	+210.097%
2025-05-21	46.2600	46.2600	46.2600	46.2600	-12.733%	6	8	+175.508%
2025-05-14	53.0100	53.0100	53.0100	53.0100	+23.566%	1	2	+140.426%
2025-05-09	42.9000	42.9000	42.9000	42.9000	+1.973%	2	2	+197.086%
2025-05-08	42.0700	42.0700	42.0700	42.0700	+0.815%	1	1	+202.947%
2025-05-07	41.7300	41.7300	41.7300	41.7300	-2.908%	1	2	+205.416%
2025-05-06	42.9800	42.9800	42.9800	42.9800	0.000%	1	1	+196.533%