Dark

AAPL20260918C205
AAPL Sep 18 2026 205.00 Call (AAPL260918C00205000)
option OPRA

EOD

Aug 11, 2026

104.07+1.433%(+1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	104.0700	104.0700	104.0700	104.0700	+1.433%	1	1,296	0.000%
2026-08-10	102.6000	102.6000	102.6000	102.6000	-5.211%	1	1,297	+1.433%
2026-08-06	108.7500	108.7500	108.2400	108.2400	+1.093%	13	1,329	-3.853%
2026-08-05	107.0700	107.0700	107.0700	107.0700	-21.428%	3	1,334	-2.802%
2026-07-29	136.9000	136.9000	136.2700	136.2700	+2.806%	1,000	1,337	-23.630%
2026-07-27	132.5500	132.5500	132.5500	132.5500	+13.126%	5	1,613	-21.486%
2026-07-23	117.1700	117.1700	117.1700	117.1700	-9.171%	85	1,613	-11.180%
2026-07-16	129.0000	129.0000	129.0000	129.0000	+4.759%	1	1,555	-19.326%
2026-07-15	124.1500	124.2400	123.1400	123.1400	+10.114%	75	1,556	-15.486%
2026-07-14	111.8300	111.8300	111.8300	111.8300	+2.025%	2	1,531	-6.939%
2026-07-07	109.6100	109.6100	109.6100	109.6100	+0.055%	5	1,533	-5.054%
2026-07-06	109.5500	109.5500	109.5500	109.5500	+6.256%	2	1,533	-5.002%
2026-07-02	103.1000	103.1000	103.1000	103.1000	+23.651%	1	1,534	+0.941%
2026-06-30	83.3800	83.3800	83.3800	83.3800	+13.519%	5	1,534	+24.814%
2026-06-25	72.6700	73.4500	72.6700	73.4500	-21.259%	2	1,529	+41.688%
2026-06-24	93.2800	93.2800	93.2800	93.2800	-0.384%	2	1,531	+11.567%
2026-06-17	93.6400	93.6400	93.6400	93.6400	-1.432%	3	1,531	+11.138%
2026-06-16	95.0000	95.0000	95.0000	95.0000	+1.323%	3	1,531	+9.547%
2026-06-15	93.7600	93.7600	93.7600	93.7600	+3.237%	2	1,534	+10.996%
2026-06-09	90.8200	90.8200	90.8200	90.8200	-15.240%	1	1,534	+14.589%
2026-06-03	107.1500	107.1500	107.1500	107.1500	-2.662%	1	1,534	-2.874%
2026-06-02	110.0800	110.0800	110.0800	110.0800	+2.087%	2	1,533	-5.460%
2026-05-26	107.8300	107.8300	107.8300	107.8300	+13.889%	1	1,533	-3.487%
2026-05-18	94.2700	94.6800	94.2700	94.6800	-2.200%	2	1,534	+9.918%
2026-05-14	96.8100	96.8100	96.8100	96.8100	+4.659%	1	1,534	+7.499%
2026-05-08	92.5000	92.5000	92.5000	92.5000	+11.513%	1	1,534	+12.508%
2026-05-05	82.9900	82.9900	82.9500	82.9500	-0.920%	25	1,534	+25.461%
2026-05-01	83.7200	83.7200	83.7200	83.7200	+12.754%	1	1,545	+24.307%
2026-04-30	73.9800	74.2500	73.9000	74.2500	+5.604%	24	1,545	+40.162%
2026-04-29	68.2500	70.3100	68.2500	70.3100	+4.940%	3	1,538	+48.016%
2026-04-21	67.0000	67.0000	67.0000	67.0000	+2.572%	20	1,539	+55.328%
2026-04-16	65.3200	65.3200	65.3200	65.3200	+0.492%	1	1,539	+59.323%
2026-04-15	65.0000	65.0000	65.0000	65.0000	+8.063%	2	1,541	+60.108%
2026-04-14	60.1500	60.1500	60.1500	60.1500	+11.183%	1	1,541	+73.017%
2026-04-07	52.4500	54.1000	52.2500	54.1000	-11.817%	16	1,542	+92.366%
2026-04-06	61.9500	61.9500	61.3500	61.3500	+4.160%	25	1,542	+69.633%
2026-04-02	58.9000	58.9000	58.9000	58.9000	+3.606%	10	1,542	+76.689%
2026-03-31	57.0500	57.5000	56.8500	56.8500	-0.699%	4	1,542	+83.061%
2026-03-25	58.3000	58.6500	56.8500	57.2500	+6.472%	187	1,541	+81.782%
2026-03-20	53.7700	53.7700	53.7700	53.7700	-5.567%	1	1,450	+93.547%
2026-03-16	56.9400	56.9400	56.9400	56.9400	-14.440%	1	1,450	+82.771%
2026-02-18	66.5500	66.5500	66.5500	66.5500	+5.118%	4	1,451	+56.379%
2026-02-13	63.3100	63.3100	63.3100	63.3100	-10.831%	2	1,449	+64.382%
2026-02-12	71.0000	71.0000	71.0000	71.0000	-7.250%	1	1,449	+46.577%
2026-02-10	76.5500	76.5500	76.5500	76.5500	+2.067%	5	1,449	+35.950%
2026-02-09	76.8000	76.8000	75.0000	75.0000	-7.487%	6	1,444	+38.760%
2026-02-06	81.6500	81.6500	81.0700	81.0700	+4.003%	2	1,444	+28.371%
2026-02-05	82.0000	82.0000	77.9500	77.9500	+0.141%	8	1,445	+33.509%
2026-02-04	77.8400	77.8400	77.8400	77.8400	+7.144%	8	1,441	+33.697%
2026-02-03	72.4000	72.8000	72.4000	72.6500	+6.291%	23	1,433	+43.248%
2026-02-02	68.3500	68.3500	68.3500	68.3500	+12.882%	1	1,423	+52.260%
2026-01-29	61.6500	61.6500	60.5500	60.5500	-0.493%	4	1,422	+71.874%
2026-01-28	60.8500	60.8500	60.8500	60.8500	-6.457%	4	1,418	+71.027%
2026-01-27	65.0500	65.0500	65.0500	65.0500	+7.877%	2	1,414	+59.985%
2026-01-26	60.3000	60.3000	60.3000	60.3000	+11.812%	7	1,412	+72.587%
2026-01-23	52.4100	53.9300	52.4100	53.9300	-2.123%	3	1,405	+92.972%
2026-01-22	55.1000	55.1000	55.1000	55.1000	+2.703%	1	1,406	+88.875%
2026-01-21	53.6500	53.6500	53.6500	53.6500	+3.472%	1	1,405	+93.979%
2026-01-20	58.1500	58.1500	51.8500	51.8500	-15.014%	66	1,404	+100.714%
2026-01-16	61.3500	61.8500	61.0000	61.0100	-3.465%	213	1,298	+70.579%
2026-01-15	63.2000	63.2000	63.2000	63.2000	-1.250%	3	1,298	+64.668%
2026-01-14	63.2000	64.0000	63.2000	64.0000	+1.992%	2	1,295	+62.609%
2026-01-09	62.7000	62.7500	62.7000	62.7500	+1.373%	2	1,294	+65.849%
2026-01-08	61.9000	61.9000	61.9000	61.9000	-5.712%	1	1,293	+68.126%
2026-01-07	65.6500	65.6500	65.6500	65.6500	-11.642%	2	1,293	+58.522%
2026-01-02	74.5000	74.5000	74.3000	74.3000	-3.644%	12	1,293	+40.067%
2025-12-30	77.1100	77.1100	77.1100	77.1100	+0.182%	7	1,292	+34.963%
2025-12-29	76.9700	76.9700	76.9700	76.9700	+0.496%	1	1,292	+35.209%
2025-12-22	76.5900	76.5900	76.5900	76.5900	+0.249%	1	1,293	+35.879%
2025-12-19	76.4000	76.4000	76.4000	76.4000	-2.861%	1	1,293	+36.217%
2025-12-16	77.4500	78.6500	77.4000	78.6500	-4.447%	11	1,292	+32.320%
2025-12-10	82.4500	82.4500	82.3100	82.3100	-1.295%	2	1,290	+26.437%
2025-12-09	82.7100	83.3900	82.7100	83.3900	+1.633%	3	1,290	+24.799%
2025-12-08	82.1000	82.1500	82.0500	82.0500	-3.934%	4	1,290	+26.837%
2025-12-05	84.9500	85.4100	84.9500	85.4100	+0.082%	8	1,291	+21.848%
2025-12-04	86.3000	86.3000	85.3400	85.3400	+1.874%	2	1,287	+21.948%
2025-11-25	85.3000	85.3000	83.7700	83.7700	+0.928%	2	1,288	+24.233%
2025-11-24	81.3500	83.0000	81.3500	83.0000	+7.097%	6	1,287	+25.386%
2025-11-21	77.5000	77.5000	77.5000	77.5000	+4.504%	2	1,292	+34.284%
2025-11-20	76.3500	76.3500	74.1400	74.1600	-2.868%	3	1,292	+40.332%
2025-11-17	76.3500	76.3500	76.3500	76.3500	-3.293%	1	1,292	+36.306%
2025-11-14	78.9500	78.9500	78.9500	78.9500	-3.129%	1	1,292	+31.818%
2025-11-11	79.5000	81.5000	79.5000	81.5000	+3.822%	7	1,293	+27.693%
2025-11-07	78.5000	78.5000	78.5000	78.5000	-0.444%	2	1,296	+32.573%
2025-11-06	78.7000	78.8500	78.7000	78.8500	+1.611%	3	1,296	+31.985%
2025-11-04	77.6000	77.6000	77.6000	77.6000	+4.879%	200	1,297	+34.111%
2025-11-03	73.9900	73.9900	73.9900	73.9900	-5.961%	1	1,424	+40.654%
2025-10-31	78.0500	79.2500	78.0500	78.6800	-0.317%	10	1,424	+32.270%
2025-10-30	78.9300	78.9300	78.9300	78.9300	+2.427%	1	1,422	+31.851%
2025-10-29	75.3500	77.0600	75.3500	77.0600	+0.943%	4	1,422	+35.051%
2025-10-28	75.7300	76.3400	75.7300	76.3400	+4.290%	4	1,421	+36.324%
2025-10-27	73.2800	73.4500	73.0500	73.2000	+2.349%	4	1,424	+42.172%
2025-10-24	68.7100	71.5200	68.7100	71.5200	+4.699%	5	1,424	+45.512%
2025-10-23	68.3200	68.5800	67.5000	68.3100	+4.290%	13	1,424	+52.350%
2025-10-22	67.2800	67.4600	65.5000	65.5000	-9.028%	4	1,424	+58.885%
2025-10-21	72.2600	72.2600	71.1000	72.0000	+0.629%	17	1,425	+44.542%
2025-10-20	67.0000	71.9000	67.0000	71.5500	+15.739%	17	1,428	+45.451%
2025-10-17	59.0500	62.3500	59.0500	61.8200	+7.233%	8	1,425	+68.344%
2025-10-16	57.6100	58.7900	57.6100	57.6500	-3.272%	9	1,426	+80.520%
2025-10-15	59.7000	60.1000	59.4000	59.6000	+1.343%	16	1,426	+74.614%
2025-10-14	56.8900	58.8100	56.8900	58.8100	+0.444%	20	1,425	+76.960%
2025-10-13	57.1000	58.8000	57.1000	58.5500	+2.003%	12	1,424	+77.746%
2025-10-10	59.0000	59.0000	57.4000	57.4000	-9.464%	4	1,424	+81.307%
2025-10-09	63.3000	63.4000	62.7000	63.4000	-4.890%	8	1,424	+64.148%
2025-10-08	66.5000	66.8400	66.4700	66.6600	+2.271%	10	1,420	+56.121%
2025-10-07	65.4000	65.8000	65.1800	65.1800	-0.625%	22	1,433	+59.666%
2025-10-06	66.3600	66.5600	65.4000	65.5900	-1.782%	20	1,433	+58.667%
2025-10-03	67.0900	67.4800	66.7500	66.7800	+0.391%	29	1,436	+55.840%
2025-10-02	65.5500	66.5200	65.5500	66.5200	+1.294%	12	1,441	+56.449%
2025-10-01	67.0000	67.0000	65.0600	65.6700	+3.385%	9	1,431	+58.474%
2025-09-30	63.8700	64.1900	63.3000	63.5200	+0.427%	6	1,435	+63.838%
2025-09-29	63.5400	63.5800	63.0200	63.2500	-4.283%	22	1,434	+64.538%
2025-09-26	65.7900	66.0800	65.7900	66.0800	+2.688%	6	1,432	+57.491%
2025-09-25	63.5500	64.3500	63.0100	64.3500	+4.447%	7	1,432	+61.725%
2025-09-24	62.6500	62.6500	61.5000	61.6100	-5.434%	18	1,433	+68.917%
2025-09-23	66.0000	66.0000	64.8300	65.1500	+0.773%	18	1,436	+59.739%
2025-09-22	60.5500	65.0500	60.5500	64.6500	+15.036%	27	1,431	+60.974%
2025-09-19	52.1000	56.2000	52.1000	56.2000	+12.513%	54	1,436	+85.178%
2025-09-18	50.8000	50.8000	49.3900	49.9500	-1.089%	19	1,451	+108.348%
2025-09-17	51.4500	51.4800	50.5000	50.5000	-0.630%	26	1,458	+106.079%
2025-09-16	51.0500	52.2000	50.5000	50.8200	+5.765%	12	1,458	+104.782%
2025-09-15	47.6700	48.8400	47.6700	48.0500	+3.757%	46	1,461	+116.587%
2025-09-12	46.6800	46.9400	45.9100	46.3100	+13.089%	15	1,451	+124.725%
2025-09-10	43.7000	43.7000	40.7500	40.9500	-12.965%	211	1,456	+154.139%
2025-09-09	48.7500	50.2200	47.0500	47.0500	-5.237%	10	1,255	+121.190%
2025-09-08	51.0500	51.0500	49.3500	49.6500	-3.965%	17	1,252	+109.607%
2025-09-05	51.9500	52.5000	50.8300	51.7000	+4.698%	33	1,252	+101.296%
2025-09-04	49.8400	49.8400	49.3000	49.3800	+0.448%	7	1,248	+110.753%
2025-09-03	49.2000	49.5400	48.2000	49.1600	+13.717%	19	1,246	+111.697%
2025-09-02	43.6400	44.3500	42.2000	43.2300	-5.838%	37	1,252	+140.736%
2025-08-29	46.1200	46.3700	45.6200	45.9100	-1.077%	25	1,260	+126.683%
2025-08-28	43.6500	46.4100	43.6500	46.4100	+6.007%	12	1,260	+124.240%
2025-08-27	43.6000	43.7800	43.4400	43.7800	+3.450%	5	1,257	+137.711%
2025-08-22	42.3200	42.3200	42.3200	42.3200	+5.405%	4	1,257	+145.912%
2025-08-21	40.1500	40.1500	40.1500	40.1500	-3.509%	1	1,257	+159.203%
2025-08-20	42.3000	42.3000	41.6100	41.6100	-6.494%	2	1,258	+150.108%
2025-08-19	45.8000	45.8000	44.5000	44.5000	-0.314%	7	1,260	+133.865%
2025-08-18	44.9700	44.9700	44.4300	44.6400	-2.745%	3	1,260	+133.132%
2025-08-15	45.9000	45.9000	45.9000	45.9000	-0.196%	1	1,260	+126.732%
2025-08-14	45.4000	46.1000	45.4000	45.9900	-1.520%	12	1,259	+126.288%
2025-08-13	46.7000	46.7000	46.7000	46.7000	+4.944%	2	1,250	+122.848%
2025-08-12	44.0500	44.8900	42.6100	44.5000	+3.248%	12	1,251	+133.865%
2025-08-11	42.5000	43.1000	40.7500	43.1000	-1.934%	13	1,259	+141.462%
2025-08-08	37.2500	44.7900	37.2500	43.9500	+20.642%	45	1,259	+136.792%
2025-08-07	35.0000	37.0000	34.5000	36.4300	+10.494%	29	1,272	+185.671%
2025-08-06	27.7500	33.3000	27.7500	32.9700	+29.294%	41	1,272	+215.651%
2025-08-05	25.7000	26.5000	25.4200	25.5000	-1.923%	95	1,284	+308.118%
2025-08-04	27.1500	28.6000	25.0000	26.0000	-0.383%	1,604	1,242	+300.269%
2025-08-01	32.0000	32.6000	25.4000	26.1000	-11.824%	78	455	+298.736%
2025-07-31	29.8500	30.5000	29.5500	29.6000	-1.003%	28	430	+251.588%
2025-07-30	30.3700	30.5800	29.9000	29.9000	-7.402%	9	423	+248.060%
2025-07-29	32.2900	32.2900	32.2900	32.2900	-2.682%	1	425	+222.298%
2025-07-28	33.6400	33.6400	32.8100	33.1800	-0.060%	23	425	+213.653%
2025-07-25	33.8000	33.9000	33.2000	33.2000	-2.782%	17	429	+213.464%
2025-07-24	34.2000	34.3500	33.7300	34.1500	+1.065%	8	429	+204.744%
2025-07-22	33.3600	33.7900	33.1100	33.7900	+1.289%	16	426	+207.991%
2025-07-21	34.1000	34.1000	33.2700	33.3600	+3.764%	46	431	+211.960%
2025-07-18	32.2600	32.4900	32.0400	32.1500	-1.077%	21	461	+223.701%
2025-07-16	32.5000	32.5000	32.5000	32.5000	+2.816%	5	461	+220.215%
2025-07-15	32.2000	32.8500	31.6100	31.6100	+1.804%	6	461	+229.231%
2025-07-14	30.7100	31.1000	30.7000	31.0500	-6.924%	5	462	+235.169%
2025-07-10	32.6500	34.0100	32.6500	33.3600	+8.241%	7	459	+211.960%
2025-07-09	31.6000	31.6000	30.8200	30.8200	-5.431%	3	461	+237.670%
2025-07-08	33.0200	33.0200	32.5900	32.5900	-0.640%	2	461	+219.331%
2025-07-07	34.3000	34.3000	32.8000	32.8000	-7.606%	8	462	+217.287%
2025-07-03	35.0500	35.5000	35.0500	35.5000	+6.447%	4	455	+193.155%
2025-07-02	33.3500	33.3500	33.3500	33.3500	+6.550%	1	455	+212.054%
2025-07-01	31.5000	32.3000	30.7000	31.3000	+2.121%	94	455	+232.492%
2025-06-30	27.1500	31.0000	26.6500	30.6500	+12.271%	9	461	+239.543%
2025-06-27	27.9500	27.9500	27.2700	27.3000	-0.183%	14	463	+281.209%
2025-06-26	26.6300	27.4200	26.5100	27.3500	-0.364%	505	509	+280.512%
2025-06-25	28.2100	28.2100	27.4500	27.4500	-1.081%	11	464	+279.126%
2025-06-24	28.4000	28.4000	27.3000	27.7500	-0.359%	14	467	+275.027%
2025-06-23	28.0000	28.4000	27.7000	27.8500	+1.089%	10	464	+273.680%
2025-06-20	26.7000	27.6000	26.7000	27.5500	+6.494%	74	458	+277.750%
2025-06-18	26.0200	26.2500	25.7500	25.8700	+0.661%	7	459	+302.281%
2025-06-17	25.7000	25.7000	25.7000	25.7000	-4.283%	2	459	+304.942%
2025-06-13	27.1000	27.4000	26.8500	26.8500	-3.798%	6	459	+287.598%
2025-06-12	28.1100	28.2700	27.7400	27.9100	-0.853%	7	459	+272.877%
2025-06-11	30.6500	30.6500	28.1500	28.1500	-7.916%	15	459	+269.698%
2025-06-10	30.5700	30.5700	30.5700	30.5700	+3.103%	2	455	+240.432%
2025-06-09	31.6100	31.6100	29.4500	29.6500	-5.392%	81	456	+250.995%
2025-06-06	31.3000	32.0500	30.6800	31.3400	+7.883%	34	395	+232.068%
2025-06-05	30.1400	30.7700	29.0500	29.0500	-5.987%	51	394	+258.244%
2025-06-04	31.1500	31.1500	30.5000	30.9000	0.000%	206	413	+236.796%
2025-06-03	29.8100	30.9500	29.8100	30.9000	+3.172%	14	413	+236.796%
2025-06-02	29.7000	29.9500	29.4400	29.9500	+2.114%	23	412	+247.479%
2025-05-30	29.3300	29.3300	29.3300	29.3300	+0.411%	2	410	+254.824%
2025-05-29	30.0000	30.0000	29.2100	29.2100	-2.763%	10	410	+256.282%
2025-05-28	30.0400	30.0400	30.0400	30.0400	+1.624%	1	403	+246.438%
2025-05-27	28.7000	29.5600	28.4200	29.5600	+6.407%	212	403	+252.064%
2025-05-23	26.1800	28.1000	26.1800	27.7800	-9.511%	154	133	+274.622%
2025-05-22	31.0000	31.0000	30.7000	30.7000	-0.163%	3	133	+238.990%
2025-05-21	33.0000	33.0000	30.6500	30.7500	-4.946%	34	133	+238.439%
2025-05-19	32.3500	32.3500	32.3500	32.3500	-14.531%	1	105	+221.700%
2025-05-12	35.0000	37.8500	35.0000	37.8500	+25.124%	10	105	+174.954%
2025-05-09	30.5000	30.5000	30.2500	30.2500	-0.395%	4	105	+244.033%
2025-05-08	30.3700	30.3700	30.3700	30.3700	+12.984%	7	104	+242.674%
2025-05-07	27.8000	27.8000	26.8800	26.8800	-11.579%	174	104	+287.165%
2025-05-06	30.4000	30.4000	30.4000	30.4000	0.000%	52	52	+242.336%