Dark

AAPL20260918C225
AAPL Sep 18 2026 225.00 Call (AAPL260918C00225000)
option OPRA

EOD

Jul 2, 2026

79.85+36.987%(+21.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	77.0200	79.8500	77.0200	79.8500	+36.987%	3	795	0.000%
2026-06-26	55.5500	58.2900	55.2000	58.2900	+5.982%	25	795	+36.987%
2026-06-25	63.7000	63.7000	55.0000	55.0000	-28.803%	33	794	+45.182%
2026-06-23	77.2500	77.2500	77.2500	77.2500	-3.244%	26	789	+3.366%
2026-06-22	79.8000	79.8400	79.8000	79.8400	+0.694%	2	791	+0.013%
2026-06-17	79.2900	79.2900	79.2900	79.2900	+4.535%	3	792	+0.706%
2026-06-16	75.8500	75.8500	75.8500	75.8500	+5.245%	3	792	+5.274%
2026-06-09	72.0700	72.0700	72.0700	72.0700	-13.740%	13	792	+10.795%
2026-06-08	83.5500	83.5500	83.5500	83.5500	-7.629%	6	805	-4.428%
2026-06-05	90.4500	90.4500	90.4500	90.4500	+0.444%	4	811	-11.719%
2026-06-04	90.0000	90.0500	90.0000	90.0500	-1.098%	37	815	-11.327%
2026-06-02	91.0500	91.0500	91.0500	91.0500	+3.395%	3	817	-12.301%
2026-06-01	88.0600	88.0600	88.0600	88.0600	-1.267%	1	817	-9.323%
2026-05-29	89.8500	89.8500	89.1900	89.1900	0.000%	31	817	-10.472%
2026-05-27	91.3800	91.3800	89.1900	89.1900	+0.905%	7	817	-10.472%
2026-05-26	88.3900	88.3900	88.3900	88.3900	+0.741%	3	822	-9.662%
2026-05-22	87.1500	88.9900	87.1500	87.7400	+6.120%	6	828	-8.992%
2026-05-21	82.6800	82.6800	82.6800	82.6800	+1.448%	4	824	-3.423%
2026-05-20	81.0000	81.5000	78.0000	81.5000	+6.037%	21	824	-2.025%
2026-05-19	76.8600	76.8600	76.8600	76.8600	+2.480%	4	826	+3.890%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-3.846%	2	826	+6.467%
2026-05-14	78.0000	78.0000	78.0000	78.0000	-0.952%	10	826	+2.372%
2026-05-13	75.8000	78.7500	75.3300	78.7500	+8.816%	6	821	+1.397%
2026-05-11	72.3000	72.3700	72.3000	72.3700	-1.564%	3	821	+10.336%
2026-05-08	72.8100	73.5200	72.8100	73.5200	+14.002%	28	821	+8.610%
2026-05-05	61.2300	64.4900	61.2300	64.4900	+10.998%	4	808	+23.818%
2026-05-04	58.1000	58.1000	58.1000	58.1000	-5.452%	8	809	+37.435%
2026-05-01	61.7000	61.7000	61.4500	61.4500	+9.850%	2	810	+29.943%
2026-04-30	53.2300	55.9400	53.2300	55.9400	+6.899%	8	810	+42.742%
2026-04-29	52.5200	52.5200	52.3300	52.3300	+6.340%	2	811	+52.589%
2026-04-27	49.4300	49.4300	49.2100	49.2100	-11.141%	3	811	+62.264%
2026-04-23	57.0500	57.0500	55.3800	55.3800	-0.770%	11	813	+44.186%
2026-04-22	55.8100	55.8100	55.8100	55.8100	+4.768%	2	824	+43.075%
2026-04-17	51.9200	54.1300	51.9200	53.2700	+15.054%	3	823	+49.897%
2026-04-16	47.1000	47.1000	46.3000	46.3000	-7.400%	3	823	+72.462%
2026-04-15	45.0000	50.0000	45.0000	50.0000	+13.636%	62	824	+59.700%
2026-04-14	43.2000	44.0000	42.7900	44.0000	+2.804%	76	854	+81.477%
2026-04-13	42.7900	42.8000	42.7900	42.8000	-8.723%	2	815	+86.565%
2026-04-10	46.8900	46.8900	46.8900	46.8900	+2.806%	1	815	+70.292%
2026-04-09	45.8000	45.8000	45.6100	45.6100	+3.424%	2	816	+75.071%
2026-04-08	43.3300	44.7000	43.3300	44.1000	+10.085%	4	816	+81.066%
2026-04-07	38.2000	40.7000	36.3200	40.0600	-15.770%	26	814	+99.326%
2026-04-06	45.8700	47.5600	45.8700	47.5600	+15.690%	3	823	+67.893%
2026-03-31	38.1000	41.1100	38.1000	41.1100	+10.659%	3	823	+94.235%
2026-03-30	38.0100	38.0100	37.1500	37.1500	-11.273%	9	824	+114.939%
2026-03-27	41.8700	41.8700	41.8700	41.8700	-3.747%	1	818	+90.709%
2026-03-26	44.4500	44.4500	43.0800	43.5000	+2.594%	3	819	+83.563%
2026-03-25	42.4000	42.4000	42.4000	42.4000	+2.663%	1	817	+88.325%
2026-03-24	41.3000	41.3000	41.3000	41.3000	+2.864%	1	817	+93.341%
2026-03-23	40.1500	40.1500	40.1500	40.1500	+3.720%	2	818	+98.879%
2026-03-20	38.7100	38.7100	38.7100	38.7100	-7.943%	24	818	+106.277%
2026-03-17	42.2100	42.2100	42.0500	42.0500	+1.203%	11	830	+89.893%
2026-03-16	41.5500	41.5500	41.5500	41.5500	-0.479%	2	820	+92.178%
2026-03-13	42.3000	42.3000	41.7500	41.7500	-15.571%	2	819	+91.257%
2026-03-10	46.5300	49.4500	46.5300	49.4500	+6.711%	3	817	+61.476%
2026-03-09	46.2700	46.3400	46.2700	46.3400	+0.521%	4	817	+72.313%
2026-03-06	46.3100	46.5000	45.5000	46.1000	-12.739%	31	816	+73.210%
2026-02-27	55.4500	55.4500	52.8300	52.8300	-9.800%	16	824	+51.145%
2026-02-26	58.5700	58.5700	58.5700	58.5700	-2.383%	1	816	+36.333%
2026-02-25	60.0000	60.0000	60.0000	60.0000	+18.157%	1	816	+33.083%
2026-02-19	50.3200	50.7800	50.3200	50.7800	-3.808%	3	816	+57.247%
2026-02-17	52.7900	52.7900	52.7900	52.7900	+10.255%	1	817	+51.260%
2026-02-13	47.7400	47.8800	47.5500	47.8800	-8.800%	32	795	+66.771%
2026-02-12	58.6500	58.6900	52.5000	52.5000	-14.842%	27	795	+52.095%
2026-02-11	64.3000	64.3000	61.6000	61.6500	+3.613%	34	815	+29.521%
2026-02-09	59.3000	59.5000	58.9600	59.5000	-6.225%	41	789	+34.202%
2026-02-06	63.6000	63.6000	63.1000	63.4500	+3.880%	57	781	+25.847%
2026-02-05	63.7800	63.7800	61.0800	61.0800	+2.742%	2	761	+30.730%
2026-02-04	61.3000	63.3000	59.4500	59.4500	+5.035%	41	761	+34.315%
2026-02-03	55.8500	56.6000	55.8500	56.6000	+2.536%	3	731	+41.078%
2026-02-02	53.6100	55.2000	53.6100	55.2000	+19.222%	7	728	+44.656%
2026-01-30	42.5200	46.3000	42.5200	46.3000	-2.031%	4	731	+72.462%
2026-01-29	46.7000	47.2600	45.3100	47.2600	+3.301%	42	730	+68.959%
2026-01-28	45.6500	45.7500	45.6500	45.7500	-4.309%	2	729	+74.536%
2026-01-27	48.7500	49.1300	47.6700	47.8100	+8.118%	8	728	+67.015%
2026-01-26	44.3600	44.3600	44.2200	44.2200	+13.066%	5	725	+80.574%
2026-01-23	37.4300	39.1100	37.4300	39.1100	-3.551%	2	720	+104.168%
2026-01-22	40.0000	40.5500	39.9000	40.5500	+4.242%	4	719	+96.917%
2026-01-21	37.5800	38.9000	37.5500	38.9000	+2.774%	19	720	+105.270%
2026-01-20	42.7000	42.7000	37.0000	37.8500	-16.409%	20	718	+110.964%
2026-01-16	45.3300	45.3300	45.0000	45.2800	-6.175%	3	707	+76.347%
2026-01-15	48.7500	48.8500	48.2600	48.2600	-0.903%	5	707	+65.458%
2026-01-12	49.0300	49.0300	48.1000	48.7000	0.000%	6	707	+63.963%
2026-01-09	47.0000	48.7000	46.7000	48.7000	+3.927%	17	705	+63.963%
2026-01-08	46.5000	46.8600	45.6100	46.8600	-6.616%	16	705	+70.401%
2026-01-07	50.1800	50.1800	50.1800	50.1800	-1.318%	1	691	+59.127%
2026-01-06	51.3600	51.3600	50.8500	50.8500	-7.545%	5	692	+57.030%
2026-01-05	55.8500	55.8500	55.0000	55.0000	-7.016%	2	691	+45.182%
2026-01-02	63.1000	63.1000	59.1000	59.1500	-0.084%	17	691	+34.996%
2025-12-31	59.2000	59.2000	59.2000	59.2000	-2.471%	15	717	+34.882%
2025-12-29	60.6500	60.7000	60.6000	60.7000	-0.752%	20	717	+31.549%
2025-12-26	61.3900	61.3900	61.1600	61.1600	+3.837%	4	712	+30.559%
2025-12-23	58.9000	58.9000	58.9000	58.9000	+0.255%	3	713	+35.569%
2025-12-19	59.5600	59.5600	58.7500	58.7500	-2.957%	51	716	+35.915%
2025-12-18	59.0000	60.5400	59.0000	60.5400	-2.355%	2	705	+31.896%
2025-12-17	61.8000	62.0000	61.8000	62.0000	-0.322%	34	705	+28.790%
2025-12-16	62.2000	62.2000	62.2000	62.2000	-1.722%	1	691	+28.376%
2025-12-15	63.2900	63.2900	63.2900	63.2900	-3.300%	1	691	+26.165%
2025-12-12	66.3500	66.3500	65.4500	65.4500	+0.122%	24	691	+22.002%
2025-12-10	65.3700	65.3700	65.3700	65.3700	-0.729%	2	682	+22.151%
2025-12-09	66.1600	66.1600	65.8500	65.8500	+1.152%	7	680	+21.260%
2025-12-08	66.4700	66.4700	65.1000	65.1000	-3.513%	14	675	+22.657%
2025-12-05	67.4000	67.4700	67.4000	67.4700	-0.545%	5	662	+18.349%
2025-12-04	67.8400	67.8400	67.8400	67.8400	-8.719%	5	660	+17.703%
2025-12-02	73.0800	75.0000	73.0800	74.3200	+7.167%	17	655	+7.441%
2025-12-01	69.0800	69.3500	69.0800	69.3500	+2.908%	5	661	+15.141%
2025-11-26	67.3900	67.3900	67.3900	67.3900	-0.296%	1	664	+18.489%
2025-11-25	67.5900	67.5900	67.5900	67.5900	+15.440%	5	664	+18.139%
2025-11-21	58.5500	58.5500	58.5500	58.5500	-2.498%	2	669	+36.379%
2025-11-20	60.2300	60.2300	60.0500	60.0500	-2.832%	7	671	+32.973%
2025-11-19	58.1100	62.0900	58.1100	61.8000	+3.103%	9	671	+29.207%
2025-11-18	58.5000	59.9500	58.4800	59.9400	+2.813%	13	667	+33.217%
2025-11-17	59.4500	61.1800	58.3000	58.3000	-11.947%	27	666	+36.964%
2025-11-14	65.5500	66.2100	65.5500	66.2100	+3.051%	7	672	+20.601%
2025-11-12	64.0000	64.7000	64.0000	64.2500	-2.252%	10	679	+24.280%
2025-11-11	63.9500	65.7300	63.9500	65.7300	+12.551%	6	676	+21.482%
2025-11-07	61.0000	61.0000	58.4000	58.4000	-5.195%	2	678	+36.729%
2025-11-05	61.6000	61.6000	61.6000	61.6000	-0.291%	1	679	+29.627%
2025-11-04	60.2300	61.7800	60.2300	61.7800	+5.068%	5	679	+29.249%
2025-11-03	61.3600	61.3600	58.8000	58.8000	-6.205%	19	669	+35.799%
2025-10-31	66.7700	66.7700	61.5000	62.6900	+0.144%	21	669	+27.373%
2025-10-30	62.0000	63.0000	61.3900	62.6000	+1.557%	16	679	+27.556%
2025-10-29	60.8100	61.6400	59.0000	61.6400	+2.358%	13	679	+29.543%
2025-10-28	60.0000	60.2200	59.8200	60.2200	+4.749%	5	679	+32.597%
2025-10-27	57.6500	57.9000	56.9800	57.4900	+3.436%	4	680	+38.894%
2025-10-24	55.3500	55.6800	55.3500	55.5800	+4.888%	38	680	+43.667%
2025-10-23	53.4500	53.4500	52.7700	52.9900	+3.943%	3	687	+50.689%
2025-10-22	52.0200	52.2400	50.6000	50.9800	-9.045%	17	687	+56.630%
2025-10-21	56.1200	56.6000	55.6000	56.0500	-0.426%	10	686	+42.462%
2025-10-20	50.1500	56.2900	50.1500	56.2900	+24.398%	13	686	+41.855%
2025-10-17	44.0500	45.3800	44.0500	45.2500	+4.023%	11	695	+76.464%
2025-10-16	43.4000	44.4000	43.4000	43.5000	-3.441%	35	695	+83.563%
2025-10-15	45.0600	46.0000	44.6600	45.0500	+1.946%	18	709	+77.248%
2025-10-14	42.5000	44.1900	42.5000	44.1900	-0.226%	20	707	+80.697%
2025-10-13	43.0000	44.3200	42.5500	44.2900	+2.785%	36	704	+80.289%
2025-10-10	45.0000	45.0000	42.5600	43.0900	-10.787%	11	702	+85.310%
2025-10-09	50.3500	50.4000	48.0800	48.3000	-6.540%	17	703	+65.321%
2025-10-08	51.1900	51.6800	50.7100	51.6800	+4.404%	34	699	+54.509%
2025-10-07	50.2500	50.3700	49.5000	49.5000	-1.414%	15	709	+61.313%
2025-10-06	50.6700	50.8400	49.8800	50.2100	-2.713%	21	709	+59.032%
2025-10-03	51.6800	51.9700	51.6000	51.6100	+0.722%	11	708	+54.718%
2025-10-02	51.1300	51.2400	51.0200	51.2400	+1.909%	4	708	+55.835%
2025-10-01	49.8100	50.6000	49.8100	50.2800	+3.627%	8	709	+58.811%
2025-09-30	49.6700	49.6700	48.5200	48.5200	-0.574%	18	708	+64.571%
2025-09-29	48.5000	49.1000	48.0800	48.8000	-3.785%	28	706	+63.627%
2025-09-26	49.4500	51.1600	49.4500	50.7200	-1.131%	18	704	+57.433%
2025-09-25	47.8000	51.3000	47.7000	51.3000	+8.963%	22	704	+55.653%
2025-09-24	47.2500	47.5600	46.8400	47.0800	-4.055%	16	703	+69.605%
2025-09-23	50.1000	51.0500	49.0700	49.0700	-2.716%	44	703	+62.727%
2025-09-22	44.4000	50.4400	44.4000	50.4400	+21.484%	47	687	+58.307%
2025-09-19	38.5300	42.4000	38.5300	41.5200	+15.978%	7	687	+92.317%
2025-09-18	37.0000	37.0000	35.4900	35.8000	-2.052%	12	692	+123.045%
2025-09-17	37.2300	37.7300	36.5500	36.5500	-1.509%	13	691	+118.468%
2025-09-16	37.4000	38.2500	37.1100	37.1100	+7.254%	12	693	+115.171%
2025-09-15	34.3200	35.7000	34.3000	34.6000	+3.624%	18	700	+130.780%
2025-09-12	30.2000	33.8000	30.2000	33.3900	+8.233%	60	704	+139.143%
2025-09-11	28.8500	30.8500	28.8500	30.8500	+7.118%	36	732	+158.833%
2025-09-10	31.1000	31.1000	28.3600	28.8000	-14.286%	129	752	+177.257%
2025-09-09	34.6500	36.4500	33.5000	33.6000	-6.641%	14	665	+137.649%
2025-09-08	37.0200	37.1500	35.1000	35.9900	-4.409%	26	665	+121.867%
2025-09-05	37.0700	37.6500	36.8800	37.6500	+0.400%	71	679	+112.085%
2025-09-04	35.5900	37.5000	35.5900	37.5000	+4.836%	21	745	+112.933%
2025-09-03	35.8400	35.8400	35.7700	35.7700	+17.626%	8	740	+123.232%
2025-09-02	30.3100	30.7000	30.0000	30.4100	-7.258%	75	740	+162.578%
2025-08-29	33.0000	33.1800	32.3000	32.7900	-0.486%	21	754	+143.519%
2025-08-28	31.0100	32.9500	31.0100	32.9500	+6.428%	13	754	+142.337%
2025-08-27	30.9500	30.9600	30.7000	30.9600	+3.097%	13	750	+157.913%
2025-08-26	28.5500	30.0300	27.8500	30.0300	+1.556%	80	739	+165.901%
2025-08-25	30.0000	30.5000	29.4700	29.5700	-0.638%	13	736	+170.037%
2025-08-22	28.9000	30.4000	28.8000	29.7600	+5.757%	137	730	+168.313%
2025-08-21	28.7000	28.7000	28.1400	28.1400	-3.630%	26	702	+183.760%
2025-08-20	29.8000	29.8000	29.1700	29.2000	-7.741%	28	681	+173.459%
2025-08-19	32.5000	32.5000	31.6500	31.6500	-2.795%	12	658	+152.291%
2025-08-18	32.6000	32.7000	32.4200	32.5600	+0.743%	48	658	+145.240%
2025-08-15	33.0000	33.0000	32.2100	32.3200	-0.154%	15	645	+147.061%
2025-08-14	34.0700	34.1500	32.3700	32.3700	-8.040%	8	646	+146.679%
2025-08-13	33.0000	35.2000	32.3100	35.2000	+11.428%	16	653	+126.847%
2025-08-12	31.5500	32.1500	30.0000	31.5900	+5.652%	70	654	+152.770%
2025-08-11	29.0000	31.3300	29.0000	29.9000	-4.928%	56	626	+167.057%
2025-08-08	25.6000	31.9700	25.3200	31.4500	+22.517%	77	620	+153.895%
2025-08-07	23.6500	25.9000	23.6500	25.6700	+17.001%	51	602	+211.063%
2025-08-06	20.0200	22.6500	20.0200	21.9400	+29.669%	49	585	+263.947%
2025-08-05	16.7000	17.2500	16.7000	16.9200	+0.535%	14	548	+371.927%
2025-08-04	17.6000	17.6000	16.8300	16.8300	+2.310%	49	548	+374.450%
2025-08-01	21.2500	21.2500	16.4500	16.4500	-16.157%	18	504	+385.410%
2025-07-31	20.0000	20.1900	19.3800	19.6200	-1.109%	34	501	+306.983%
2025-07-30	20.0000	20.4400	19.6700	19.8400	-7.635%	7	481	+302.470%
2025-07-29	22.3000	22.3000	21.3200	21.4800	-4.448%	9	481	+271.741%
2025-07-28	22.4000	22.6700	22.3200	22.4800	-1.143%	11	478	+255.205%
2025-07-25	22.7500	22.8000	22.5700	22.7400	-1.771%	10	474	+251.143%
2025-07-24	23.1500	23.1500	23.1500	23.1500	+0.216%	2	469	+244.924%
2025-07-23	23.4500	23.4500	22.5500	23.1000	-0.645%	13	469	+245.671%
2025-07-22	23.0000	23.2500	22.7500	23.2500	+1.263%	4	463	+243.441%
2025-07-21	23.9000	23.9000	22.9500	22.9600	+5.321%	14	462	+247.779%
2025-07-18	22.0500	22.0500	21.8000	21.8000	-0.909%	3	463	+266.284%
2025-07-17	21.6500	22.3500	21.6500	22.0000	+0.137%	17	460	+262.955%
2025-07-16	22.2500	22.8700	21.7500	21.9700	+0.046%	34	458	+263.450%
2025-07-15	21.9600	21.9600	21.9600	21.9600	+4.323%	1	450	+263.616%
2025-07-14	21.0500	21.0500	20.9000	21.0500	-5.563%	8	450	+279.335%
2025-07-11	22.2900	22.2900	22.2900	22.2900	-4.540%	1	450	+258.232%
2025-07-10	23.2600	23.5100	22.8000	23.3500	+4.055%	33	450	+241.970%
2025-07-09	21.0500	22.4400	21.0500	22.4400	-0.708%	113	427	+255.838%
2025-07-07	22.6000	22.6000	22.3000	22.6000	-7.980%	45	523	+253.319%
2025-07-03	24.5300	24.6700	24.5300	24.5600	+1.614%	318	358	+225.122%
2025-07-02	23.1000	24.4500	23.1000	24.1700	+11.898%	11	358	+230.368%
2025-07-01	22.1000	22.1000	21.5500	21.6000	+4.600%	28	355	+269.676%
2025-06-30	17.8000	20.9500	17.8000	20.6500	+10.428%	4	354	+286.683%
2025-06-27	18.7000	18.7000	18.7000	18.7000	0.000%	3	353	+327.005%
2025-06-26	18.7000	18.7000	18.7000	18.7000	-2.756%	1	350	+327.005%
2025-06-25	19.2300	19.2300	19.2300	19.2300	+3.666%	1	349	+315.237%
2025-06-24	19.9000	19.9000	18.5500	18.5500	-2.111%	3	348	+330.458%
2025-06-23	18.6500	19.2000	18.5700	18.9500	+5.278%	159	347	+321.372%
2025-06-20	18.8500	18.8500	18.0000	18.0000	+2.857%	52	311	+343.611%
2025-06-18	17.4900	17.7500	17.2700	17.5000	-5.914%	155	226	+356.286%
2025-06-17	18.1000	18.6000	18.0600	18.6000	0.000%	10	226	+329.301%
2025-06-16	18.5000	18.6000	18.3700	18.6000	-2.465%	8	233	+329.301%
2025-06-12	18.7500	19.4500	18.7500	19.0700	-1.802%	8	229	+318.721%
2025-06-11	20.1500	20.1500	19.4200	19.4200	-6.410%	8	225	+311.174%
2025-06-10	20.5500	20.7500	20.5500	20.7500	-4.817%	3	223	+284.819%
2025-06-06	21.8000	21.8000	21.2000	21.8000	+6.341%	32	220	+266.284%
2025-06-05	20.9500	20.9500	20.5000	20.5000	-1.537%	2	205	+289.512%
2025-06-03	20.8200	20.8200	20.8200	20.8200	+0.823%	11	203	+283.525%
2025-06-02	21.0000	21.0000	20.3000	20.6500	+4.557%	9	192	+286.683%
2025-05-30	19.6000	19.8500	19.6000	19.7500	-0.654%	12	192	+304.304%
2025-05-29	20.8000	20.8000	19.8800	19.8800	-3.682%	26	190	+301.660%
2025-05-28	20.9000	20.9000	20.6400	20.6400	+4.825%	6	165	+286.870%
2025-05-23	19.6900	19.6900	19.6900	19.6900	-9.471%	2	159	+305.536%
2025-05-22	21.3000	21.7500	21.3000	21.7500	-6.250%	6	159	+267.126%
2025-05-20	23.2000	23.2000	23.2000	23.2000	-3.091%	1	157	+244.181%
2025-05-19	23.9400	23.9400	23.9400	23.9400	-6.848%	1	156	+233.542%
2025-05-16	25.4000	25.7000	25.4000	25.7000	-1.908%	104	155	+210.700%
2025-05-14	26.2000	26.2000	26.2000	26.2000	-1.504%	1	103	+204.771%
2025-05-13	26.6000	26.6000	26.6000	26.6000	+28.751%	1	103	+200.188%
2025-05-09	21.4200	21.4200	20.6600	20.6600	+2.480%	202	102	+286.496%
2025-05-07	20.1600	20.1600	20.1600	20.1600	0.000%	1	1	+296.081%