Dark

AAPL20260918C215
AAPL Sep 18 2026 215.00 Call (AAPL260918C00215000)
option OPRA

EOD

Aug 12, 2026

87.27-5.664%(-5.24)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	87.2700	87.2700	87.2700	87.2700	-5.664%	16	687	0.000%
2026-08-10	92.5100	92.5100	92.5100	92.5100	-6.253%	1	671	-5.664%
2026-08-07	100.0500	100.0500	97.1000	98.6800	+0.193%	728	672	-11.563%
2026-08-06	98.4900	98.4900	98.4900	98.4900	+1.171%	1	1,197	-11.392%
2026-08-05	97.3500	97.3500	97.3500	97.3500	+5.471%	2	1,197	-10.354%
2026-08-04	92.3000	92.3000	92.3000	92.3000	0.000%	5	1,199	-5.450%
2026-08-03	91.6500	92.3000	91.6500	92.3000	+4.898%	3	1,204	-5.450%
2026-07-31	91.0000	91.0000	87.2000	87.9900	-25.558%	20	1,206	-0.818%
2026-07-30	118.2000	118.2000	118.2000	118.2000	-8.294%	1	1,218	-26.168%
2026-07-29	128.9500	128.9500	128.8900	128.8900	+8.539%	12	1,218	-32.291%
2026-07-24	118.7500	118.7500	118.7500	118.7500	+11.189%	1	1,218	-26.509%
2026-07-23	107.2000	107.2000	106.8000	106.8000	-3.610%	2	1,218	-18.287%
2026-07-20	117.0800	117.0800	110.8000	110.8000	-7.039%	5	1,219	-21.236%
2026-07-17	119.1900	119.1900	119.1900	119.1900	+3.464%	5	1,223	-26.781%
2026-07-16	115.2000	115.2000	115.2000	115.2000	+13.902%	1	1,228	-24.245%
2026-07-10	101.1300	101.1400	101.1300	101.1400	+2.576%	2	1,229	-13.714%
2026-07-08	97.2600	98.6000	97.2600	98.6000	-1.744%	727	1,229	-11.491%
2026-07-07	100.3500	100.3500	100.3500	100.3500	+0.240%	5	717	-13.034%
2026-07-06	100.1100	100.1100	100.1100	100.1100	+52.653%	10	712	-12.826%
2026-06-25	67.5300	67.8000	65.5800	65.5800	-24.316%	24	702	+33.074%
2026-06-24	86.6500	86.6500	86.6500	86.6500	-3.346%	1	706	+0.716%
2026-06-22	87.6500	89.6500	87.6500	89.6500	-5.612%	17	707	-2.655%
2026-06-01	94.9800	94.9800	94.9800	94.9800	-3.525%	30	700	-8.117%
2026-05-28	98.4500	98.4500	98.4500	98.4500	+1.883%	1	700	-11.356%
2026-05-27	96.6300	96.6300	96.6300	96.6300	-1.095%	1	700	-9.686%
2026-05-22	100.1500	100.1500	97.7000	97.7000	+4.682%	3	702	-10.676%
2026-05-21	90.7000	93.3300	90.7000	93.3300	+10.358%	6	706	-6.493%
2026-05-18	84.3900	84.5700	84.3900	84.5700	-2.141%	7	706	+3.193%
2026-05-14	86.9000	86.9000	86.4200	86.4200	+3.287%	2	713	+0.984%
2026-05-12	83.6700	83.6700	83.6700	83.6700	+2.386%	1	712	+4.303%
2026-05-08	81.7200	81.7200	81.7200	81.7200	+8.138%	1	712	+6.791%
2026-05-06	75.5700	75.5700	75.5700	75.5700	+3.762%	1	712	+15.482%
2026-05-01	69.1000	72.8300	69.1000	72.8300	+12.653%	7	710	+19.827%
2026-04-30	64.6500	64.6500	64.6500	64.6500	+6.280%	1	710	+34.988%
2026-04-28	60.8300	60.8300	60.8300	60.8300	-5.249%	4	709	+43.465%
2026-04-23	64.2000	64.2000	64.2000	64.2000	+5.022%	1	709	+35.935%
2026-04-21	61.1300	61.1300	61.1300	61.1300	-3.580%	1	710	+42.761%
2026-04-20	64.0000	64.0000	63.4000	63.4000	+12.811%	2	710	+37.650%
2026-04-16	56.3500	56.3500	56.2000	56.2000	-2.903%	2	712	+55.285%
2026-04-15	57.8800	57.8800	57.8800	57.8800	+11.954%	2	711	+50.777%
2026-04-14	51.4200	51.7000	51.4200	51.7000	-2.673%	7	709	+68.801%
2026-04-10	53.1200	53.1200	53.1200	53.1200	+11.409%	1	707	+64.288%
2026-04-07	46.1000	47.6800	46.1000	47.6800	-10.139%	10	708	+83.033%
2026-04-06	53.1000	56.4500	53.0600	53.0600	+10.842%	3	718	+64.474%
2026-04-02	47.8700	47.8700	47.8700	47.8700	-5.358%	1	718	+82.306%
2026-04-01	49.4900	50.5800	49.4900	50.5800	+11.656%	2	718	+72.539%
2026-03-31	45.3000	45.3000	45.3000	45.3000	+2.466%	2	718	+92.649%
2026-03-30	44.2100	44.2100	44.2100	44.2100	-5.006%	19	719	+97.399%
2026-03-27	49.2000	49.2000	46.5400	46.5400	-5.407%	2	738	+87.516%
2026-03-25	50.3000	50.5000	48.9500	49.2000	+1.653%	86	738	+77.378%
2026-03-23	48.4000	48.4000	48.4000	48.4000	+5.355%	1	705	+80.310%
2026-03-20	45.8500	45.9400	45.8500	45.9400	-1.522%	25	705	+89.965%
2026-03-19	47.8200	47.8200	46.6500	46.6500	-4.504%	6	696	+87.074%
2026-03-18	48.8500	48.8500	48.8500	48.8500	-3.401%	5	701	+78.649%
2026-03-17	50.3500	50.5700	50.3500	50.5700	-4.350%	2	701	+72.573%
2026-03-12	52.3500	52.8700	52.3500	52.8700	-5.640%	15	700	+65.065%
2026-03-11	56.0300	56.0300	56.0300	56.0300	+0.955%	1	709	+55.756%
2026-03-10	55.5000	55.5000	55.5000	55.5000	+2.607%	1	709	+57.243%
2026-03-09	52.8300	54.0900	52.8300	54.0900	+0.539%	2	708	+61.342%
2026-03-06	53.4400	53.9000	53.4400	53.8000	-10.483%	4	706	+62.212%
2026-03-02	57.9500	60.1000	57.9500	60.1000	+7.958%	6	708	+45.208%
2026-02-20	55.6700	55.6700	55.6700	55.6700	-8.090%	1	704	+56.763%
2026-02-17	60.5700	60.5700	60.5700	60.5700	+14.542%	1	704	+44.081%
2026-02-13	55.1300	55.1500	52.8800	52.8800	-8.828%	16	697	+65.034%
2026-02-12	58.0000	58.0000	58.0000	58.0000	-16.427%	7	697	+50.466%
2026-02-11	69.4000	69.4000	69.4000	69.4000	-4.474%	30	704	+25.749%
2026-02-06	72.6500	72.6500	72.6500	72.6500	+3.786%	1	704	+20.124%
2026-02-05	69.5000	70.0000	69.5000	70.0000	+0.287%	2	704	+24.671%
2026-02-04	70.7500	70.7500	69.8000	69.8000	+7.916%	2	704	+25.029%
2026-02-02	59.6000	64.6800	59.6000	64.6800	+19.778%	4	705	+34.926%
2026-01-30	50.0000	54.0000	50.0000	54.0000	-1.280%	20	704	+61.611%
2026-01-29	55.5000	55.5000	54.7000	54.7000	+4.589%	15	697	+59.543%
2026-01-28	52.5500	52.5500	52.3000	52.3000	-7.434%	11	692	+66.864%
2026-01-27	56.4000	57.3400	56.4000	56.5000	+7.824%	4	691	+54.460%
2026-01-26	48.5500	52.4000	48.5500	52.4000	+10.200%	11	692	+66.546%
2026-01-22	47.5500	47.5500	47.5500	47.5500	+2.589%	2	693	+83.533%
2026-01-21	45.4500	46.5000	45.4500	46.3500	+4.628%	6	693	+88.285%
2026-01-20	49.9400	50.4000	44.3000	44.3000	-15.875%	18	689	+96.998%
2026-01-16	54.5000	54.5000	52.5800	52.6600	-4.272%	418	548	+65.724%
2026-01-15	56.5000	56.5000	55.0100	55.0100	+1.159%	2	548	+58.644%
2026-01-14	55.1000	55.2500	54.3800	54.3800	-3.922%	7	547	+60.482%
2026-01-12	54.0000	56.6000	54.0000	56.6000	+0.479%	9	547	+54.187%
2026-01-09	55.0000	56.5000	53.8500	56.3300	-4.119%	27	546	+54.926%
2026-01-06	60.4000	60.4000	58.7500	58.7500	-8.059%	14	566	+48.545%
2026-01-05	64.4300	64.4300	63.9000	63.9000	-3.035%	17	555	+36.573%
2026-01-02	65.8500	65.9000	65.8500	65.9000	-5.043%	2	555	+32.428%
2025-12-26	69.4000	69.4000	69.4000	69.4000	+3.274%	1	555	+25.749%
2025-12-23	67.4000	67.4000	67.2000	67.2000	-0.562%	2	554	+29.866%
2025-12-19	68.5500	68.5500	67.5800	67.5800	-1.587%	37	554	+29.136%
2025-12-18	67.2800	68.6700	67.2800	68.6700	-1.703%	9	537	+27.086%
2025-12-16	69.8600	69.8600	69.8600	69.8600	-5.377%	4	538	+24.921%
2025-12-12	73.8300	73.8300	73.8300	73.8300	-1.848%	1	542	+18.204%
2025-12-10	75.2200	75.2200	75.2200	75.2200	-0.199%	6	543	+16.020%
2025-12-05	75.1600	75.3700	75.1600	75.3700	-9.378%	4	537	+15.789%
2025-12-02	80.9600	83.1700	80.9600	83.1700	+7.691%	6	538	+4.930%
2025-12-01	74.3000	77.2300	74.3000	77.2300	+5.032%	3	532	+13.000%
2025-11-28	73.5300	73.5300	73.5300	73.5300	-3.428%	1	532	+18.686%
2025-11-26	76.3700	76.3700	76.1400	76.1400	+9.633%	4	533	+14.618%
2025-11-21	69.4500	69.4500	69.4500	69.4500	-2.949%	4	533	+25.659%
2025-11-20	72.8500	72.8500	71.5600	71.5600	+4.927%	3	529	+21.954%
2025-11-18	68.2000	68.2000	68.2000	68.2000	-5.014%	7	530	+27.962%
2025-11-14	72.5300	72.5300	71.8000	71.8000	-2.446%	5	530	+21.546%
2025-11-11	73.6000	73.6000	73.6000	73.6000	+9.834%	1	531	+18.573%
2025-11-07	67.0100	67.0100	67.0100	67.0100	-5.085%	12	531	+30.234%
2025-11-06	67.4500	70.6000	67.4500	70.6000	+0.857%	11	519	+23.612%
2025-11-05	70.0000	70.0000	70.0000	70.0000	+4.446%	1	509	+24.671%
2025-11-03	67.0300	67.0300	67.0200	67.0200	-5.071%	20	498	+30.215%
2025-10-31	73.3400	73.3400	68.6800	70.6000	+0.412%	26	498	+23.612%
2025-10-30	67.8300	70.7800	67.8300	70.3100	+1.238%	5	502	+24.122%
2025-10-29	68.6300	69.4500	68.1500	69.4500	+2.798%	13	501	+25.659%
2025-10-28	68.5000	68.5000	67.3000	67.5600	+6.646%	6	501	+29.174%
2025-10-24	61.0800	63.3500	61.0800	63.3500	+4.797%	8	501	+37.758%
2025-10-23	60.2500	60.4500	60.2500	60.4500	+4.948%	2	501	+44.367%
2025-10-22	60.8500	60.8500	57.6000	57.6000	-9.534%	13	501	+51.510%
2025-10-21	64.0000	65.2000	63.2500	63.6700	-0.282%	20	501	+37.066%
2025-10-20	57.0000	63.8500	57.0000	63.8500	+16.408%	20	502	+36.680%
2025-10-17	55.0000	55.0000	54.8500	54.8500	+9.810%	31	502	+59.107%
2025-10-16	50.7000	51.6500	49.9500	49.9500	-4.237%	16	531	+74.715%
2025-10-15	52.8000	53.0600	51.1800	52.1600	+3.595%	21	532	+67.312%
2025-10-14	50.1100	51.4000	50.1100	50.3500	-1.448%	19	533	+73.327%
2025-10-13	49.6000	51.5800	49.3300	51.0900	+2.797%	19	534	+70.816%
2025-10-10	56.3000	56.3000	49.5000	49.7000	-10.208%	7	536	+75.594%
2025-10-09	56.2900	56.3000	55.0600	55.3500	-6.027%	5	533	+57.669%
2025-10-08	58.0700	59.1500	58.0700	58.9000	+2.257%	15	532	+48.166%
2025-10-07	57.9100	58.0300	57.0200	57.6000	-0.380%	16	533	+51.510%
2025-10-06	57.2100	59.1500	57.2100	57.8200	-2.824%	21	533	+50.934%
2025-10-03	59.5900	59.7600	59.2400	59.5000	+0.950%	12	534	+46.672%
2025-10-02	58.7600	59.2700	58.7000	58.9400	+2.255%	6	542	+48.066%
2025-10-01	57.0100	57.9700	57.0100	57.6400	+3.205%	12	542	+51.405%
2025-09-30	56.9000	56.9800	55.5200	55.8500	-0.993%	11	542	+56.258%
2025-09-29	55.7200	56.4500	55.3000	56.4100	-1.433%	26	541	+54.707%
2025-09-26	58.0500	58.4000	57.2300	57.2300	+0.988%	9	541	+52.490%
2025-09-25	56.0000	56.6700	56.0000	56.6700	+4.538%	5	542	+53.997%
2025-09-24	54.4200	54.7400	53.9100	54.2100	-5.804%	19	542	+60.985%
2025-09-23	57.4800	58.1300	57.2100	57.5500	+2.768%	16	541	+51.642%
2025-09-22	52.7800	57.4400	52.7800	56.0000	+15.108%	29	537	+55.839%
2025-09-19	45.7700	49.0500	45.7700	48.6500	+14.444%	13	535	+79.383%
2025-09-18	42.5400	42.7800	42.4800	42.5100	-2.186%	7	538	+105.293%
2025-09-17	43.8400	44.1100	43.2500	43.4600	+0.835%	17	536	+100.805%
2025-09-16	44.7700	45.2000	43.1000	43.1000	+3.656%	13	540	+102.483%
2025-09-15	40.7000	42.0000	40.7000	41.5800	+4.709%	14	539	+109.885%
2025-09-12	37.2000	40.0000	37.2000	39.7100	+7.908%	19	542	+119.768%
2025-09-11	35.7000	36.8000	35.3900	36.8000	+6.358%	32	546	+137.147%
2025-09-10	35.5800	35.5800	34.6000	34.6000	-13.283%	16	558	+152.225%
2025-09-09	41.7000	41.8000	39.4900	39.9000	-5.338%	28	557	+118.722%
2025-09-08	42.1800	42.4500	42.1500	42.1500	-3.877%	4	555	+107.046%
2025-09-05	43.7500	44.2500	43.7500	43.8500	-0.341%	4	558	+99.019%
2025-09-04	42.4000	44.0000	42.2300	44.0000	+3.970%	9	561	+98.341%
2025-09-03	42.5000	42.5000	41.3600	42.3200	+16.104%	4	566	+106.215%
2025-09-02	36.8300	36.8300	35.9100	36.4500	-5.935%	18	567	+139.424%
2025-08-29	39.3300	39.4700	38.7200	38.7500	-1.148%	19	568	+125.213%
2025-08-28	37.0800	39.2000	37.0800	39.2000	+9.804%	13	568	+122.628%
2025-08-22	34.9800	36.0000	34.9800	35.7000	-0.084%	9	571	+144.454%
2025-08-20	35.7900	35.7900	35.7300	35.7300	-9.153%	6	578	+144.249%
2025-08-19	39.3300	39.3300	39.3300	39.3300	+2.502%	1	578	+121.892%
2025-08-18	39.3700	39.3700	38.3700	38.3700	-0.208%	3	578	+127.443%
2025-08-15	38.7000	38.8000	38.2700	38.4500	-3.343%	13	578	+126.970%
2025-08-14	40.5500	40.5500	39.2000	39.7800	-2.976%	19	579	+119.382%
2025-08-13	38.2500	41.0000	38.2500	41.0000	+8.667%	30	584	+112.854%
2025-08-12	36.5100	38.2000	36.0000	37.7300	+3.654%	16	571	+131.301%
2025-08-11	35.3000	37.1600	34.6400	36.4000	-2.151%	16	573	+139.753%
2025-08-08	31.2500	38.5000	30.5500	37.2000	+20.194%	165	574	+134.597%
2025-08-07	28.8000	31.5000	28.7000	30.9500	+15.056%	87	498	+181.971%
2025-08-06	23.9500	27.6300	23.9500	26.9000	+26.707%	176	485	+224.424%
2025-08-05	21.6500	21.6500	21.1000	21.2300	-0.794%	15	517	+311.069%
2025-08-04	21.9000	22.2500	21.4000	21.4000	+2.786%	25	516	+307.804%
2025-08-01	26.0000	26.0000	20.8200	20.8200	-15.538%	106	536	+319.164%
2025-07-31	24.8100	24.8300	24.3700	24.6500	+0.612%	21	526	+254.037%
2025-07-30	26.0000	26.0000	24.5000	24.5000	-6.524%	31	525	+256.204%
2025-07-29	26.2600	26.5800	26.2100	26.2100	-4.273%	95	511	+232.965%
2025-07-28	27.7500	27.8200	27.0000	27.3800	-0.436%	38	470	+218.736%
2025-07-25	27.6500	28.0200	27.4000	27.5000	-1.434%	27	465	+217.345%
2025-07-24	28.2000	28.8000	27.9000	27.9000	-1.064%	22	461	+212.796%
2025-07-23	28.0000	28.2000	27.4800	28.2000	+0.071%	36	463	+209.468%
2025-07-22	28.0500	28.1800	27.5500	28.1800	+2.847%	50	476	+209.688%
2025-07-21	27.1000	29.5000	27.1000	27.4000	+2.891%	88	472	+218.504%
2025-07-18	26.7500	27.0000	26.6300	26.6300	-1.041%	22	441	+227.713%
2025-07-17	26.6000	27.0300	26.3500	26.9100	-0.037%	48	433	+224.303%
2025-07-16	26.8500	27.1900	26.6000	26.9200	+1.279%	106	415	+224.183%
2025-07-15	26.8500	27.4000	26.5800	26.5800	+3.828%	52	311	+228.330%
2025-07-14	25.6000	25.6000	25.1800	25.6000	-6.227%	4	292	+240.898%
2025-07-11	27.2700	27.3100	27.2700	27.3000	-3.534%	11	292	+219.670%
2025-07-10	28.5000	28.5000	27.7500	28.3000	+8.637%	17	295	+208.375%
2025-07-09	26.5000	26.5000	25.6000	26.0500	-3.732%	7	287	+235.010%
2025-07-08	27.7000	27.7000	27.0600	27.0600	-9.347%	5	281	+222.506%
2025-07-03	29.4800	29.8500	29.3300	29.8500	+3.180%	11	281	+192.362%
2025-07-02	28.4900	29.2000	28.1000	28.9300	+9.875%	31	281	+201.659%
2025-07-01	26.2500	26.5000	25.9400	26.3300	+5.828%	21	281	+231.447%
2025-06-30	24.8900	24.8900	24.8800	24.8800	+9.123%	2	280	+250.764%
2025-06-25	22.7500	22.8000	22.7500	22.8000	-3.185%	22	278	+282.763%
2025-06-24	23.3500	23.5500	23.3500	23.5500	+1.728%	44	258	+270.573%
2025-06-23	23.2000	23.2000	23.1500	23.1500	+4.279%	72	265	+276.976%
2025-06-20	22.2000	22.2000	22.2000	22.2000	+1.835%	20	206	+293.108%
2025-06-18	21.8000	21.8000	21.8000	21.8000	-2.895%	6	190	+300.321%
2025-06-16	22.2000	22.4500	22.2000	22.4500	+2.045%	2	191	+288.731%
2025-06-13	22.7900	22.7900	22.0000	22.0000	-6.143%	138	217	+296.682%
2025-06-12	22.9500	23.5800	22.9500	23.4400	-5.369%	26	177	+272.312%
2025-06-09	24.7700	24.7700	24.7700	24.7700	-4.547%	1	157	+252.321%
2025-06-06	25.5000	25.9500	25.5000	25.9500	+1.965%	10	157	+236.301%
2025-06-05	25.3500	25.7700	24.7500	25.4500	-0.780%	6	153	+242.908%
2025-06-04	25.6500	25.6500	25.6500	25.6500	-0.195%	1	148	+240.234%
2025-06-03	25.7000	25.7000	25.7000	25.7000	+4.472%	8	148	+239.572%
2025-06-02	24.5600	24.6500	24.5600	24.6000	-0.806%	3	156	+254.756%
2025-05-30	23.9000	24.8000	23.9000	24.8000	-1.782%	96	156	+251.895%
2025-05-29	25.2500	25.2500	25.2500	25.2500	+3.061%	1	108	+245.624%
2025-05-27	24.4500	24.5000	24.4500	24.5000	-6.560%	13	108	+256.204%
2025-05-21	25.8000	26.2200	25.8000	26.2200	-6.190%	3	104	+232.838%
2025-05-20	28.0900	28.0900	27.6000	27.9500	+4.291%	22	106	+212.236%
2025-05-19	26.8000	26.8000	26.8000	26.8000	-17.917%	1	84	+225.634%
2025-05-14	32.6500	32.6500	32.6500	32.6500	+2.383%	1	84	+167.289%
2025-05-13	29.8000	31.8900	29.7000	31.8900	+6.870%	83	84	+173.659%
2025-05-12	29.8400	29.8400	29.8400	29.8400	+20.323%	1	21	+192.460%
2025-05-09	24.8500	24.8500	24.8000	24.8000	0.000%	40	20	+251.895%