Dark

AAPL20260918C190
AAPL Sep 18 2026 190.00 Call (AAPL260918C00190000)
option OPRA

EOD

Aug 14, 2026

116.13-1.751%(-2.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	115.9000	116.1300	115.9000	116.1300	-1.751%	3	197	0.000%
2026-08-11	118.2000	118.2000	118.2000	118.2000	-0.329%	22	199	-1.751%
2026-08-10	117.5000	118.5900	117.5000	118.5900	-3.851%	2	199	-2.074%
2026-08-07	123.2500	123.3400	123.2500	123.3400	+0.195%	3	199	-5.846%
2026-08-06	123.1000	123.1000	123.1000	123.1000	+2.978%	1	390	-5.662%
2026-08-05	119.5400	119.5400	119.5400	119.5400	-21.355%	1	390	-2.853%
2026-07-28	152.0000	152.0000	152.0000	152.0000	+3.451%	1	391	-23.599%
2026-07-27	146.6800	146.9300	146.6800	146.9300	+10.557%	18	392	-20.962%
2026-07-23	132.9000	132.9000	132.9000	132.9000	+6.363%	4	394	-12.619%
2026-07-08	125.1000	125.1000	124.3500	124.9500	+18.729%	12	390	-7.059%
2026-07-01	105.2400	105.2400	105.2400	105.2400	+15.458%	1	388	+10.348%
2026-06-26	91.1500	91.1500	91.1500	91.1500	-17.541%	1	388	+27.405%
2026-06-22	110.5400	110.5400	110.5400	110.5400	+3.308%	1	388	+5.057%
2026-06-17	107.0000	107.0000	107.0000	107.0000	-4.872%	20	388	+8.533%
2026-06-16	112.4800	112.4800	112.4800	112.4800	+4.119%	40	368	+3.245%
2026-06-11	103.2500	108.0300	103.2500	108.0300	-12.470%	4	368	+7.498%
2026-06-05	123.4200	123.4200	123.4200	123.4200	+1.605%	1	369	-5.907%
2026-06-03	128.5600	128.5600	121.4700	121.4700	+1.065%	3	370	-4.396%
2026-06-01	120.1900	120.1900	120.1900	120.1900	-2.443%	1	370	-3.378%
2026-05-22	123.2000	123.2000	123.2000	123.2000	+14.711%	1	370	-5.739%
2026-05-12	107.4000	107.4000	107.4000	107.4000	+1.225%	1	370	+8.128%
2026-05-08	106.6000	106.6000	106.1000	106.1000	+9.891%	2	371	+9.453%
2026-05-01	98.4600	98.4600	96.5500	96.5500	+18.234%	2	373	+20.280%
2026-04-27	81.6600	81.6600	81.6600	81.6600	+10.755%	1	373	+42.212%
2026-04-14	72.9500	73.7300	72.9500	73.7300	+1.893%	4	373	+57.507%
2026-04-13	72.3600	72.3600	72.3600	72.3600	-3.494%	2	376	+60.489%
2026-04-10	74.9800	74.9800	74.9800	74.9800	-1.342%	2	378	+54.881%
2026-04-09	75.8600	76.0000	75.8600	76.0000	+2.842%	4	378	+52.803%
2026-04-08	73.7900	73.9000	73.7900	73.9000	+6.823%	22	379	+57.145%
2026-04-07	69.1800	69.1800	69.1800	69.1800	-7.760%	6	379	+67.866%
2026-04-06	75.0000	75.0000	75.0000	75.0000	+4.924%	2	385	+54.840%
2026-04-02	71.4800	71.4800	71.4800	71.4800	+0.605%	1	385	+62.465%
2026-04-01	70.8000	71.0500	70.8000	71.0500	+1.500%	23	385	+63.448%
2026-03-31	70.0000	70.0000	69.9500	70.0000	+5.311%	37	390	+65.900%
2026-03-19	66.4700	66.4700	66.4700	66.4700	-3.931%	1	388	+74.710%
2026-03-18	69.1900	69.1900	69.1900	69.1900	-2.343%	1	388	+67.842%
2026-03-16	70.8500	70.8500	70.8500	70.8500	-8.202%	2	388	+63.910%
2026-03-11	77.1800	77.1800	77.1800	77.1800	-1.304%	1	388	+50.466%
2026-03-10	78.2000	78.2000	78.2000	78.2000	+4.183%	10	388	+48.504%
2026-03-09	74.8000	75.0600	74.8000	75.0600	-1.302%	2	378	+54.716%
2026-03-05	76.0500	76.0500	76.0500	76.0500	-10.213%	1	379	+52.702%
2026-02-27	84.7000	84.7000	84.7000	84.7000	+3.016%	1	378	+37.107%
2026-02-18	82.2200	82.2200	82.2200	82.2200	+7.197%	1	377	+41.243%
2026-02-13	76.7000	76.7000	76.7000	76.7000	-9.552%	1	377	+51.408%
2026-02-12	84.7500	84.8000	84.7500	84.8000	-8.175%	2	377	+36.946%
2026-02-04	91.6000	92.3500	91.6000	92.3500	+20.561%	3	377	+25.750%
2026-01-30	73.4000	76.6000	72.1500	76.6000	+14.499%	8	380	+51.606%
2026-01-22	66.9000	66.9000	66.9000	66.9000	+1.149%	2	380	+73.587%
2026-01-20	66.6300	66.6300	66.1400	66.1400	-11.731%	29	380	+75.582%
2026-01-15	74.9300	74.9300	74.9300	74.9300	-13.175%	2	369	+54.985%
2026-01-05	86.3000	86.3000	86.3000	86.3000	-1.179%	5	367	+34.565%
2026-01-02	87.3300	87.3300	87.3300	87.3300	-3.556%	5	367	+32.978%
2025-12-18	90.5500	90.5500	90.5500	90.5500	-0.495%	1	367	+28.250%
2025-12-17	93.1300	93.1300	91.0000	91.0000	-3.765%	15	366	+27.615%
2025-12-15	94.5600	94.5600	94.5600	94.5600	-1.449%	1	365	+22.811%
2025-12-12	96.6500	96.6500	95.9000	95.9500	-0.135%	3	364	+21.032%
2025-12-11	94.4200	96.0800	94.4200	96.0800	-1.547%	3	365	+20.868%
2025-12-05	97.5000	97.5900	97.5000	97.5900	-0.773%	2	363	+18.998%
2025-12-04	98.3500	98.3500	98.3500	98.3500	-5.605%	2	363	+18.078%
2025-12-02	104.1800	104.1900	104.1800	104.1900	+11.792%	14	363	+11.460%
2025-11-24	93.2000	93.2000	93.2000	93.2000	-0.096%	1	363	+24.603%
2025-11-20	93.2900	93.2900	93.2900	93.2900	+2.663%	7	364	+24.483%
2025-11-19	90.8700	90.8700	90.8700	90.8700	+3.851%	1	364	+27.798%
2025-11-18	87.5000	87.5000	87.5000	87.5000	-6.287%	1	363	+32.720%
2025-11-14	93.3700	93.3700	93.3700	93.3700	-0.807%	1	363	+24.376%
2025-11-12	94.0900	94.2400	94.0900	94.1300	-0.654%	3	364	+23.372%
2025-11-11	91.5000	94.7500	91.4900	94.7500	+6.749%	30	363	+22.565%
2025-11-07	88.7600	88.7600	88.7600	88.7600	-2.888%	1	365	+30.836%
2025-10-31	91.4000	91.4000	91.4000	91.4000	+0.440%	1	365	+27.057%
2025-10-30	91.0000	91.0000	91.0000	91.0000	+2.651%	1	364	+27.615%
2025-10-29	90.4700	90.6000	88.5500	88.6500	-0.135%	4	365	+30.998%
2025-10-28	88.0800	88.7700	88.0800	88.7700	+3.317%	7	365	+30.821%
2025-10-27	85.7200	86.0400	85.6700	85.9200	+7.025%	6	365	+35.161%
2025-10-22	79.9600	80.4100	79.9600	80.2800	-4.723%	4	365	+44.656%
2025-10-21	84.1000	84.4100	84.1000	84.2600	+1.579%	5	365	+37.823%
2025-10-20	84.1000	84.5000	82.9500	82.9500	+12.292%	7	363	+40.000%
2025-10-17	73.8700	73.8700	73.8700	73.8700	+6.196%	1	363	+57.209%
2025-10-14	69.7800	70.0000	69.4600	69.5600	-1.403%	8	364	+66.949%
2025-10-13	70.5500	70.5500	70.5500	70.5500	+2.499%	1	364	+64.607%
2025-10-10	70.8900	70.8900	68.5500	68.8300	-13.203%	3	363	+68.720%
2025-10-08	79.2300	79.4300	78.8600	79.3000	+2.587%	16	363	+46.444%
2025-10-07	77.5500	77.8900	77.3000	77.3000	-0.897%	11	365	+50.233%
2025-10-06	79.0300	79.0300	77.4200	78.0000	-1.278%	16	365	+48.885%
2025-10-03	79.4700	79.7200	79.0000	79.0100	+2.027%	12	362	+46.981%
2025-10-01	77.1700	77.4400	77.1700	77.4400	+1.321%	2	367	+49.961%
2025-09-30	76.4300	76.4300	76.4300	76.4300	+1.528%	1	366	+51.943%
2025-09-29	75.3300	75.6500	75.0300	75.2800	+2.199%	10	367	+54.264%
2025-09-24	74.1500	74.4000	73.4500	73.6600	-3.536%	11	366	+57.657%
2025-09-22	73.0500	77.5000	73.0500	76.3600	+12.129%	12	367	+52.082%
2025-09-19	65.3000	68.1000	65.3000	68.1000	+11.694%	17	366	+70.529%
2025-09-18	60.9700	60.9700	60.9700	60.9700	-2.775%	1	366	+90.471%
2025-09-17	62.4300	62.8000	62.4300	62.7100	+0.497%	12	367	+85.186%
2025-09-16	62.7400	62.7400	62.0600	62.4000	+3.983%	13	367	+86.106%
2025-09-15	60.6700	60.6700	59.7000	60.0100	+4.275%	7	369	+93.518%
2025-09-12	56.9700	57.5500	56.9700	57.5500	+4.827%	3	367	+101.790%
2025-09-11	53.1500	54.9000	53.1500	54.9000	+5.577%	30	366	+111.530%
2025-09-10	52.9000	52.9000	51.8800	52.0000	-13.276%	24	365	+123.327%
2025-09-09	59.6100	59.9600	59.6100	59.9600	-4.856%	12	341	+93.679%
2025-09-05	62.5000	63.3900	62.3100	63.0200	+3.481%	18	340	+84.275%
2025-09-03	59.8000	61.0000	59.8000	60.9000	+12.715%	21	338	+90.690%
2025-09-02	54.3000	54.3000	52.9100	54.0300	-4.877%	17	348	+114.936%
2025-08-29	56.4500	57.4900	56.4000	56.8000	-0.351%	34	353	+104.454%
2025-08-28	54.9500	57.0000	54.8000	57.0000	+3.750%	25	353	+103.737%
2025-08-27	54.6500	54.9400	54.6500	54.9400	+3.193%	4	350	+111.376%
2025-08-26	50.8000	53.2400	50.8000	53.2400	+1.778%	8	349	+118.125%
2025-08-25	52.3100	52.3100	52.3100	52.3100	-2.788%	1	348	+122.003%
2025-08-22	53.7700	53.8100	53.7700	53.8100	+4.893%	2	348	+115.815%
2025-08-21	51.3000	51.3000	51.3000	51.3000	-2.099%	2	348	+126.374%
2025-08-20	52.9000	52.9000	52.4000	52.4000	-7.059%	3	350	+121.622%
2025-08-18	57.0100	57.0100	55.3600	56.3800	+0.715%	11	349	+105.977%
2025-08-15	57.0000	57.0000	55.8000	55.9800	-2.813%	5	349	+107.449%
2025-08-14	56.3000	57.6000	56.3000	57.6000	-2.290%	32	349	+101.615%
2025-08-13	57.2000	58.9500	57.2000	58.9500	+6.159%	11	378	+96.997%
2025-08-12	55.4300	55.9300	55.1300	55.5300	+2.662%	16	379	+109.130%
2025-08-11	54.9500	54.9500	52.7500	54.0900	-1.744%	37	379	+114.698%
2025-08-08	47.4000	55.1500	47.4000	55.0500	+18.235%	23	364	+110.954%
2025-08-07	45.8000	46.8600	44.7500	46.5600	+8.785%	17	358	+149.420%
2025-08-06	38.1000	42.8000	38.1000	42.8000	+26.031%	13	362	+171.332%
2025-08-05	34.3000	35.0000	33.9600	33.9600	-1.565%	20	370	+241.961%
2025-08-04	35.8100	37.1500	34.5000	34.5000	-2.128%	35	364	+236.609%
2025-08-01	40.0700	40.0700	33.6500	35.2500	-8.938%	14	333	+229.447%
2025-07-31	39.3000	39.3000	38.7100	38.7100	-0.744%	30	321	+200.000%
2025-07-30	40.1000	40.1000	38.6300	39.0000	-5.455%	11	346	+197.769%
2025-07-29	42.0500	42.0500	41.2500	41.2500	-3.958%	3	343	+181.527%
2025-07-28	42.8500	43.2200	42.8500	42.9500	-0.463%	15	341	+170.384%
2025-07-25	43.5000	43.5000	43.0000	43.1500	0.000%	16	342	+169.131%
2025-07-24	44.1000	44.2000	43.1500	43.1500	-0.805%	8	336	+169.131%
2025-07-23	42.6500	43.5000	42.4400	43.5000	+0.115%	5	337	+166.966%
2025-07-22	42.6200	43.6000	42.6200	43.4500	+1.448%	4	332	+167.273%
2025-07-21	42.0000	44.0000	42.0000	42.8300	+3.354%	29	330	+171.142%
2025-07-18	40.8700	41.6000	40.7000	41.4400	+0.583%	23	307	+180.236%
2025-07-17	41.0500	41.2000	41.0500	41.2000	-0.603%	13	308	+181.869%
2025-07-16	41.4500	41.4500	41.4500	41.4500	+3.367%	5	299	+180.169%
2025-07-14	39.9500	40.4800	39.6500	40.1000	-6.570%	6	294	+189.601%
2025-07-10	42.9200	42.9200	42.9200	42.9200	+4.939%	1	292	+170.573%
2025-07-09	41.0600	41.1600	39.4500	40.9000	-1.208%	7	291	+183.936%
2025-07-08	41.4000	41.4000	41.4000	41.4000	-2.105%	1	290	+180.507%
2025-07-07	42.2900	42.2900	42.2900	42.2900	-5.729%	2	290	+174.604%
2025-07-03	44.8600	44.8600	44.8600	44.8600	+3.269%	1	291	+158.872%
2025-07-02	42.3500	43.4400	42.3500	43.4400	+8.329%	17	291	+167.334%
2025-07-01	39.9000	41.6300	39.5000	40.1000	+2.036%	22	276	+189.601%
2025-06-30	35.0300	39.6500	34.8300	39.3000	+10.115%	16	292	+195.496%
2025-06-27	36.8700	36.8700	35.4800	35.6900	-1.870%	22	291	+225.385%
2025-06-25	36.0000	36.3700	36.0000	36.3700	+0.331%	4	277	+219.302%
2025-06-24	35.4200	36.2500	35.4200	36.2500	+1.826%	2	275	+220.359%
2025-06-23	36.2300	36.8500	35.6000	35.6000	-1.111%	5	273	+226.208%
2025-06-20	35.7000	36.1500	35.1000	36.0000	+6.825%	22	272	+222.583%
2025-06-17	34.7000	34.7000	33.7000	33.7000	-3.797%	3	279	+244.599%
2025-06-16	35.4800	35.5000	34.6500	35.0300	+0.086%	13	278	+231.516%
2025-06-13	35.0000	35.0000	35.0000	35.0000	-1.823%	2	265	+231.800%
2025-06-12	35.5500	35.6500	35.5500	35.6500	-3.831%	6	264	+225.750%
2025-06-11	37.0700	37.0700	37.0700	37.0700	-3.211%	1	258	+213.272%
2025-06-10	38.9500	39.0000	38.3000	38.3000	+1.055%	142	257	+203.211%
2025-06-09	40.9000	40.9000	37.6000	37.9000	-5.321%	30	115	+206.412%
2025-06-06	39.8500	40.6400	39.8500	40.0300	+3.303%	8	90	+190.107%
2025-06-04	40.2000	40.8400	38.7500	38.7500	-2.146%	15	79	+199.690%
2025-06-03	38.5500	39.6000	38.5500	39.6000	+3.665%	25	79	+193.258%
2025-06-02	37.9000	38.5000	37.6000	38.2000	+3.664%	37	74	+204.005%
2025-05-29	38.3000	38.3000	36.8500	36.8500	-2.255%	12	65	+215.142%
2025-05-27	37.6000	37.7000	37.6000	37.7000	+5.307%	8	60	+208.037%
2025-05-23	35.8000	35.8000	35.8000	35.8000	-7.278%	2	56	+224.385%
2025-05-22	38.6100	38.6100	38.6100	38.6100	-0.643%	1	56	+200.777%
2025-05-21	40.1000	40.1000	38.8600	38.8600	-16.699%	4	56	+198.842%
2025-05-15	46.6500	46.6500	46.6500	46.6500	-0.321%	1	53	+148.939%
2025-05-13	44.4000	46.8000	44.4000	46.8000	0.000%	52	52	+148.141%