Dark

AAPL20260918C185
AAPL Sep 18 2026 185.00 Call (AAPL260918C00185000)
option OPRA

EOD

Aug 10, 2026

122.10-2.709%(-3.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	122.5100	122.5100	122.1000	122.1000	-2.709%	11	333	0.000%
2026-08-06	125.5000	125.5000	125.5000	125.5000	+2.886%	14	334	-2.709%
2026-08-04	121.9800	121.9800	121.9800	121.9800	-8.389%	3	341	+0.098%
2026-07-13	133.1500	133.1500	133.1500	133.1500	+18.356%	1	344	-8.299%
2026-06-17	112.2000	112.5000	112.2000	112.5000	-11.626%	42	344	+8.533%
2026-06-03	127.0000	127.3000	127.0000	127.3000	-3.414%	5	302	-4.085%
2026-06-02	131.8000	131.8000	131.8000	131.8000	+2.568%	1	303	-7.360%
2026-05-27	128.9500	129.5000	128.4500	128.5000	+0.943%	36	303	-4.981%
2026-05-26	128.5000	128.5000	127.2400	127.3000	+4.088%	22	317	-4.085%
2026-05-21	122.3000	122.3000	122.3000	122.3000	+4.637%	1	328	-0.164%
2026-05-20	116.8800	116.8800	116.8800	116.8800	-1.184%	1	329	+4.466%
2026-05-15	118.2800	118.2800	118.2800	118.2800	+7.371%	10	328	+3.230%
2026-05-08	110.1600	110.1600	110.1600	110.1600	+19.739%	10	328	+10.839%
2026-04-20	92.0000	92.0000	92.0000	92.0000	+18.725%	1	326	+32.717%
2026-04-14	77.4900	77.4900	77.4900	77.4900	-3.487%	3	327	+57.569%
2026-04-09	80.2900	80.2900	80.2900	80.2900	+3.573%	1	328	+52.074%
2026-04-08	77.5200	77.5200	77.5200	77.5200	+9.926%	1	328	+57.508%
2026-04-07	70.5200	70.5200	70.5200	70.5200	-6.929%	1	329	+73.142%
2026-04-02	75.7700	75.7700	75.7700	75.7700	+0.358%	1	327	+61.146%
2026-03-31	75.5000	75.5000	75.5000	75.5000	+8.790%	1	327	+61.722%
2026-03-20	69.5000	69.5000	69.4000	69.4000	-1.922%	10	326	+75.937%
2026-03-19	70.7600	70.7600	70.7600	70.7600	-16.012%	1	321	+72.555%
2026-03-04	84.2500	84.2500	84.2500	84.2500	-3.383%	1	320	+44.926%
2026-03-02	87.2000	87.2000	87.2000	87.2000	0.000%	1	320	+40.023%
2026-02-27	87.2000	87.2000	87.2000	87.2000	-6.738%	1	320	+40.023%
2026-02-24	93.5000	93.5000	93.5000	93.5000	+13.816%	1	320	+30.588%
2026-02-20	82.1500	82.1500	82.1500	82.1500	-4.754%	2	321	+48.631%
2026-02-12	86.3000	86.3000	86.2500	86.2500	-10.760%	2	321	+41.565%
2026-02-05	96.6500	96.6500	96.6500	96.6500	-0.515%	215	322	+26.332%
2026-02-04	97.1500	97.1500	97.1500	97.1500	+26.087%	14	107	+25.682%
2026-01-30	77.0500	77.0500	77.0500	77.0500	-0.709%	4	104	+58.469%
2026-01-29	77.6000	77.6000	77.6000	77.6000	+0.727%	1	104	+57.345%
2026-01-26	77.0400	77.0400	77.0400	77.0400	+9.432%	2	105	+58.489%
2026-01-21	70.4000	70.4000	70.4000	70.4000	-14.407%	2	105	+73.438%
2026-01-13	82.2500	82.2500	82.2500	82.2500	-10.850%	10	103	+48.450%
2026-01-02	92.2000	92.2600	92.2000	92.2600	-3.210%	2	97	+32.343%
2025-12-29	95.3200	95.3200	95.3200	95.3200	+0.814%	5	97	+28.095%
2025-12-19	94.5500	94.5500	94.5500	94.5500	-0.474%	5	92	+29.138%
2025-12-18	95.0000	95.0000	95.0000	95.0000	+1.768%	1	92	+28.526%
2025-11-19	93.3500	93.3500	93.3500	93.3500	-6.115%	3	92	+30.798%
2025-11-11	99.4300	99.4300	99.4300	99.4300	+5.946%	3	92	+22.800%
2025-11-10	93.8500	93.8500	93.8500	93.8500	-2.138%	1	92	+30.101%
2025-11-06	95.9000	95.9000	95.9000	95.9000	+3.118%	3	93	+27.320%
2025-11-04	93.0000	93.0000	93.0000	93.0000	-2.413%	2	93	+31.290%
2025-10-31	95.3000	95.3000	95.3000	95.3000	+8.530%	3	95	+28.122%
2025-10-24	87.8100	87.8100	87.8100	87.8100	+4.436%	1	95	+39.050%
2025-10-22	83.8200	84.0800	83.8200	84.0800	-5.187%	2	95	+45.219%
2025-10-21	88.8000	90.0200	88.4700	88.6800	+1.791%	14	95	+37.686%
2025-10-20	88.5000	88.5000	87.1200	87.1200	+14.346%	3	95	+40.152%
2025-10-15	76.0800	76.1900	76.0800	76.1900	+3.015%	2	97	+60.257%
2025-10-14	72.8800	74.0200	72.8800	73.9600	-1.780%	14	97	+65.089%
2025-10-13	75.5300	75.5300	75.3000	75.3000	-9.777%	5	94	+62.151%
2025-10-08	83.2700	83.6600	83.1000	83.4600	+1.793%	13	92	+46.298%
2025-10-07	81.9700	82.1100	81.9000	81.9900	+0.245%	6	88	+48.921%
2025-10-06	83.6000	83.6000	81.7900	81.7900	-2.165%	3	88	+49.285%
2025-10-03	79.4000	83.6000	79.4000	83.6000	+1.765%	3	87	+46.053%
2025-10-01	83.5400	83.5400	81.4900	82.1500	+1.696%	8	88	+48.631%
2025-09-30	80.7800	80.7800	80.7800	80.7800	+1.165%	1	90	+51.151%
2025-09-29	79.2500	79.9100	79.2500	79.8500	-1.481%	7	90	+52.912%
2025-09-26	81.0500	81.0500	81.0500	81.0500	+0.608%	1	91	+50.648%
2025-09-25	80.5000	80.5600	80.5000	80.5600	+3.401%	2	91	+51.564%
2025-09-24	78.0000	78.4800	77.7300	77.9100	-5.034%	10	92	+56.719%
2025-09-23	82.0400	82.0400	82.0400	82.0400	+2.154%	3	90	+48.830%
2025-09-22	76.2300	80.3100	76.2300	80.3100	+11.017%	15	88	+52.036%
2025-09-19	71.7100	72.3400	71.7100	72.3400	+8.423%	4	86	+68.786%
2025-09-17	66.5700	66.8900	66.5700	66.7200	+1.537%	6	85	+83.004%
2025-09-16	66.0700	66.5600	65.7000	65.7100	+2.528%	17	84	+85.816%
2025-09-15	64.9600	64.9600	63.4000	64.0900	+3.789%	10	82	+90.513%
2025-09-12	61.7500	61.7500	61.7500	61.7500	+8.333%	1	82	+97.733%
2025-09-11	57.0100	57.4000	56.9800	57.0000	+2.151%	13	81	+114.211%
2025-09-10	58.1000	58.1000	55.5000	55.8000	-9.767%	25	79	+118.817%
2025-09-09	63.6600	63.9800	61.8400	61.8400	-7.564%	15	76	+97.445%
2025-09-08	66.7000	66.9000	66.7000	66.9000	-0.298%	15	73	+82.511%
2025-09-05	66.4200	67.3200	66.0400	67.1000	+2.255%	31	73	+81.967%
2025-09-04	64.6000	65.6600	64.6000	65.6200	+1.516%	6	65	+86.071%
2025-09-03	64.2500	64.9300	63.7500	64.6400	+12.496%	18	65	+88.892%
2025-09-02	56.7600	57.4600	56.7000	57.4600	-5.431%	12	64	+112.496%
2025-08-29	61.2100	61.4200	60.5200	60.7600	+1.776%	34	56	+100.955%
2025-08-28	58.7600	60.1500	58.6700	59.7000	+1.272%	32	56	+104.523%
2025-08-27	58.4800	58.9500	58.4800	58.9500	+3.059%	6	55	+107.125%
2025-08-26	55.7500	57.3000	55.7500	57.2000	+0.971%	13	55	+113.462%
2025-08-25	57.3000	57.4800	56.6500	56.6500	-2.193%	5	59	+115.534%
2025-08-22	57.0000	57.9200	56.9000	57.9200	+6.081%	7	58	+110.808%
2025-08-21	54.3800	54.6000	54.3800	54.6000	-3.002%	2	57	+123.626%
2025-08-20	56.0900	56.2900	56.0900	56.2900	-7.112%	2	57	+116.912%
2025-08-19	60.9000	60.9000	60.6000	60.6000	+1.236%	3	57	+101.485%
2025-08-18	60.6900	60.6900	59.2600	59.8600	-2.903%	12	58	+103.976%
2025-08-14	62.0000	62.0000	60.1500	61.6500	-0.307%	5	59	+98.054%
2025-08-13	61.8800	62.2600	61.8400	61.8400	+4.055%	9	59	+97.445%
2025-08-12	56.7600	59.7500	56.7600	59.4300	+3.953%	37	60	+105.452%
2025-08-11	55.7500	58.2300	55.7500	57.1700	-2.190%	23	55	+113.574%
2025-08-08	54.0400	59.3000	54.0400	58.4500	+16.226%	18	48	+108.896%
2025-08-07	50.4700	50.4700	50.0700	50.2900	+10.479%	4	43	+142.792%
2025-08-06	40.4000	45.5200	40.4000	45.5200	+22.038%	4	42	+168.234%
2025-08-05	37.0000	38.7500	37.0000	37.3000	+0.404%	23	41	+227.346%
2025-08-04	40.2500	40.7500	36.9500	37.1500	-3.931%	10	34	+228.668%
2025-08-01	42.5000	42.5000	37.2300	38.6700	-8.365%	11	34	+215.749%
2025-07-31	42.5000	42.5000	42.2000	42.2000	-0.024%	3	25	+189.336%
2025-07-30	42.9300	42.9300	42.2100	42.2100	-5.886%	6	22	+189.268%
2025-07-29	46.4500	46.4500	44.8500	44.8500	-4.126%	2	21	+172.241%
2025-07-28	46.5500	46.7800	46.5100	46.7800	-0.890%	4	23	+161.009%
2025-07-24	47.6000	47.7000	47.1000	47.2000	+0.490%	4	23	+158.686%
2025-07-22	47.0000	47.0000	46.9700	46.9700	+0.946%	2	23	+159.953%
2025-07-21	47.4000	47.4000	46.5300	46.5300	+3.792%	2	22	+162.411%
2025-07-18	44.2000	44.8300	44.2000	44.8300	+0.968%	7	23	+172.362%
2025-07-17	44.4500	44.4500	44.4000	44.4000	-0.225%	3	22	+175.000%
2025-07-15	44.4200	44.5000	44.4200	44.5000	+2.417%	2	22	+174.382%
2025-07-14	43.6000	43.6000	43.4500	43.4500	-6.135%	2	23	+181.013%
2025-07-10	45.0000	46.2900	45.0000	46.2900	+2.958%	3	22	+163.772%
2025-07-09	42.9200	44.9600	42.9200	44.9600	-0.465%	3	25	+171.575%
2025-07-07	45.1700	45.1700	45.1700	45.1700	-6.403%	1	23	+170.312%
2025-07-03	48.2600	48.2600	48.2600	48.2600	+25.907%	1	21	+153.005%
2025-06-30	38.3300	38.3300	38.3300	38.3300	-0.442%	1	21	+218.549%
2025-06-26	37.8000	38.5000	37.8000	38.5000	-0.645%	3	20	+217.143%
2025-06-25	39.7400	39.7400	38.7500	38.7500	-0.641%	3	18	+215.097%
2025-06-24	38.6600	39.0000	38.6600	39.0000	-1.416%	6	17	+213.077%
2025-06-23	39.5600	39.5600	39.5600	39.5600	-3.934%	5	18	+208.645%
2025-06-05	41.1800	41.1800	41.1800	41.1800	-2.763%	3	13	+196.503%
2025-06-03	41.7500	42.3500	41.4500	42.3500	+2.667%	18	10	+188.312%
2025-06-02	40.9000	41.5500	40.6500	41.2500	+6.699%	35	10	+196.000%
2025-05-30	38.6600	38.6600	38.6600	38.6600	-4.188%	2	6	+215.830%
2025-05-29	40.2500	40.3500	40.2500	40.3500	-2.489%	2	6	+202.602%
2025-05-28	41.3800	41.3800	41.3800	41.3800	+1.696%	1	6	+195.070%
2025-05-27	40.6900	40.6900	40.6900	40.6900	+6.240%	1	6	+200.074%
2025-05-23	38.4500	38.4500	38.3000	38.3000	-9.026%	4	3	+218.799%
2025-05-22	42.1000	42.1000	42.1000	42.1000	-7.574%	1	3	+190.024%
2025-05-21	45.5500	45.5500	45.5500	45.5500	+0.707%	1	2	+168.057%
2025-05-20	45.2300	45.2300	45.2300	45.2300	-2.458%	1	3	+169.954%
2025-05-19	46.3700	46.3700	46.3700	46.3700	-5.752%	1	2	+163.317%
2025-05-13	49.2000	49.2000	49.2000	49.2000	+22.693%	1	1	+148.171%
2025-05-09	40.1000	40.1000	40.1000	40.1000	0.000%	2	1	+204.489%