Dark

AAPL20260918C305
AAPL Sep 18 2026 305.00 Call (AAPL260918C00305000)
option OPRA

EOD

Aug 14, 2026

9.51-1.959%(-0.19)3,087

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.0000	10.9000	8.9000	9.5100	-1.959%	3,087	18,553	0.000%
2026-08-13	9.1500	10.1500	8.2200	9.7000	+19.018%	2,312	18,020	-1.959%
2026-08-12	9.8700	9.9000	7.4800	8.1500	-16.837%	2,541	18,376	+16.687%
2026-08-11	12.9500	13.0200	8.8500	9.8000	-19.142%	1,272	18,071	-2.959%
2026-08-10	11.9000	12.2000	10.7000	12.1200	-23.048%	1,854	18,323	-21.535%
2026-08-07	15.1000	16.8500	14.5000	15.7500	0.000%	305	17,838	-39.619%
2026-08-06	17.2500	18.7000	14.0200	15.7500	+1.482%	747	17,905	-39.619%
2026-08-05	14.6000	15.9500	12.6500	15.5200	+7.554%	1,812	18,048	-38.724%
2026-08-04	11.2500	15.3000	10.6500	14.4300	+24.397%	2,274	17,960	-34.096%
2026-08-03	14.9000	16.0000	11.1000	11.6000	-18.881%	2,560	18,290	-18.017%
2026-07-31	13.3200	15.8000	9.9500	14.3000	-58.309%	3,958	17,370	-33.497%
2026-07-30	34.6100	34.6100	31.3500	34.3000	-11.415%	79	15,986	-72.274%
2026-07-29	42.4900	43.0000	38.7200	38.7200	-3.441%	153	15,938	-75.439%
2026-07-28	40.7500	40.7500	37.1000	40.1000	+7.883%	1,181	15,986	-76.284%
2026-07-27	37.6000	39.2100	35.7300	37.1700	+9.003%	4,165	16,416	-74.415%
2026-07-24	29.8000	35.3100	29.8000	34.1000	+33.883%	90	18,512	-72.111%
2026-07-23	26.8500	27.1000	24.5000	25.4700	-7.617%	2,301	18,501	-62.662%
2026-07-22	29.0500	29.0500	27.5700	27.5700	-9.843%	17	19,270	-65.506%
2026-07-21	27.7500	31.5000	26.6500	30.5800	+1.258%	54	19,265	-68.901%
2026-07-20	32.1700	32.1700	28.6500	30.2000	-18.157%	235	19,272	-68.510%
2026-07-17	34.9000	36.9000	32.4500	36.9000	+0.958%	107	19,274	-74.228%
2026-07-16	31.6800	36.6100	31.3500	36.5500	+20.112%	12,988	19,285	-73.981%
2026-07-15	25.3000	31.2500	25.1900	30.4300	+39.587%	125	24,946	-68.748%
2026-07-14	20.7700	21.8000	19.8300	21.8000	-6.798%	73	24,978	-56.376%
2026-07-13	23.0000	26.9000	22.4300	23.3900	+7.689%	155	24,991	-59.342%
2026-07-10	21.5100	23.0100	20.4600	21.7200	-4.527%	16	24,922	-56.215%
2026-07-09	18.6000	22.9000	18.6000	22.7500	+7.210%	97	24,926	-58.198%
2026-07-08	18.5500	21.6600	17.1800	21.2200	+7.010%	96	24,936	-55.184%
2026-07-07	22.4600	22.4600	19.3000	19.8300	-4.388%	105	24,958	-52.042%
2026-07-06	17.6700	21.7200	17.6700	20.7400	+12.840%	713	24,983	-54.147%
2026-07-02	12.2000	19.2000	12.2000	18.3800	+62.655%	1,238	25,059	-48.259%
2026-07-01	10.1700	12.0000	8.8900	11.3000	+26.257%	304	25,059	-15.841%
2026-06-30	6.2500	9.0000	6.2500	8.9500	+34.586%	6,966	25,021	+6.257%
2026-06-29	8.2000	8.5500	5.9500	6.6500	-15.823%	4,213	20,812	+43.008%
2026-06-26	5.5000	7.9000	5.1500	7.9000	+56.436%	9,942	22,818	+20.380%
2026-06-25	8.4000	8.4000	5.0500	5.0500	-55.310%	12,107	14,089	+88.317%
2026-06-24	11.0000	13.5000	11.0000	11.3000	-5.042%	144	8,329	-15.841%
2026-06-23	11.7300	14.6500	11.7000	11.9000	-4.341%	201	7,519	-20.084%
2026-06-22	12.8000	15.2000	12.4400	12.4400	-6.042%	440	6,695	-23.553%
2026-06-18	12.9000	14.1000	12.4900	13.2400	+10.333%	1,051	6,331	-28.172%
2026-06-17	14.4000	14.8700	11.7000	12.0000	-11.959%	311	6,331	-20.750%
2026-06-16	11.1800	14.1900	11.1800	13.6300	+11.721%	119	6,113	-30.227%
2026-06-15	10.9000	13.3000	10.5500	12.2000	+15.859%	923	6,100	-22.049%
2026-06-12	13.3000	13.3000	10.1500	10.5300	-20.348%	142	5,727	-9.687%
2026-06-11	11.9000	13.6800	10.8000	13.2200	+8.807%	136	5,707	-28.064%
2026-06-10	10.7400	13.0000	10.0500	12.1500	+12.396%	185	5,684	-21.728%
2026-06-09	14.1000	14.4000	10.2000	10.8100	-34.683%	537	5,635	-12.026%
2026-06-08	23.6800	25.0900	16.4100	16.5500	-19.855%	368	5,697	-42.538%
2026-06-05	24.0000	24.3000	20.3400	20.6500	-6.772%	59	5,797	-53.947%
2026-06-04	21.6500	22.7100	21.4400	22.1500	+1.466%	28	5,828	-57.065%
2026-06-03	25.5500	25.6100	21.0000	21.8300	-11.798%	245	5,834	-56.436%
2026-06-02	19.7500	25.0000	19.7500	24.7500	+31.930%	245	5,809	-61.576%
2026-06-01	21.4500	21.4500	18.3400	18.7600	-9.372%	405	5,841	-49.307%
2026-05-29	23.2100	23.5000	20.7000	20.7000	-6.122%	153	5,864	-54.058%
2026-05-28	21.4900	22.8000	21.3300	22.0500	+1.613%	58	5,727	-56.871%
2026-05-27	21.1000	23.5800	21.1000	21.7000	+6.897%	1,717	5,747	-56.175%
2026-05-26	21.8800	22.2000	20.3000	20.3000	-0.976%	283	4,285	-53.153%
2026-05-22	20.8000	22.2700	20.5000	20.5000	+9.392%	147	4,498	-53.610%
2026-05-21	17.2300	19.1000	16.7500	18.7400	+7.393%	953	3,803	-49.253%
2026-05-20	16.7500	17.6700	15.7400	17.4500	+12.581%	130	3,803	-45.501%
2026-05-19	15.8000	15.8000	14.7000	15.5000	+4.377%	473	4,328	-38.645%
2026-05-18	16.8500	16.8500	14.3500	14.8500	-15.143%	662	4,328	-35.960%
2026-05-15	16.0000	19.0500	15.7000	17.5000	+6.254%	2,971	4,328	-45.657%
2026-05-14	16.2500	17.2000	16.2500	16.4700	-4.798%	66	5,347	-42.259%
2026-05-13	14.9000	18.2200	14.9000	17.3000	+17.687%	557	5,173	-45.029%
2026-05-12	14.0500	14.7800	14.0500	14.7000	+6.522%	54	5,173	-35.306%
2026-05-11	13.6300	14.3000	12.7100	13.8000	-0.719%	218	5,173	-31.087%
2026-05-08	13.0000	14.7100	12.8900	13.9000	+23.009%	257	5,095	-31.583%
2026-05-07	12.0800	13.4500	10.9500	11.3000	-2.334%	230	5,158	-15.841%
2026-05-06	9.7000	11.7000	9.7000	11.5700	+11.787%	345	5,266	-17.805%
2026-05-05	8.4000	10.3500	8.3000	10.3500	+37.086%	941	5,350	-8.116%
2026-05-04	8.8500	8.8500	7.3200	7.5500	-16.575%	416	5,153	+25.960%
2026-05-01	8.9000	11.6000	8.9000	9.0500	+32.117%	806	4,812	+5.083%
2026-04-30	6.1000	7.7800	6.1000	6.8500	+4.580%	74	4,812	+38.832%
2026-04-29	6.4000	6.5500	6.2000	6.5500	+0.769%	42	4,769	+45.191%
2026-04-28	6.4500	6.9000	6.4500	6.5000	+8.878%	67	4,730	+46.308%
2026-04-27	6.1600	6.3100	5.7500	5.9700	-12.847%	104	4,684	+59.296%
2026-04-24	6.8500	7.3000	6.7500	6.8500	-12.179%	111	4,669	+38.832%
2026-04-23	8.4000	8.4000	7.3500	7.8000	+1.036%	84	4,643	+21.923%
2026-04-22	6.6000	8.1000	6.6000	7.7200	+22.540%	241	4,612	+23.187%
2026-04-21	7.5200	7.5200	6.0000	6.3000	-18.499%	101	4,591	+50.952%
2026-04-20	7.6000	8.3000	7.6000	7.7300	+7.361%	323	4,591	+23.027%
2026-04-17	6.7700	8.2500	6.7700	7.2000	+22.867%	1,684	4,480	+32.083%
2026-04-16	6.0000	6.0500	5.4000	5.8600	-9.846%	150	3,022	+62.287%
2026-04-15	4.3600	6.5000	4.3600	6.5000	+44.444%	498	2,949	+46.308%
2026-04-14	4.7000	4.7000	4.1500	4.5000	+7.143%	551	2,797	+111.333%
2026-04-13	3.9500	4.3000	3.9500	4.2000	-6.874%	188	2,793	+126.429%
2026-04-10	4.8000	5.1500	4.5100	4.5100	-7.392%	62	2,892	+110.865%
2026-04-09	4.2500	4.9500	4.2500	4.8700	+11.954%	53	2,901	+95.277%
2026-04-08	4.4700	4.9500	4.3000	4.3500	+7.940%	105	2,862	+118.621%
2026-04-07	3.4000	4.1000	3.2000	4.0300	-18.586%	65	2,869	+135.980%
2026-04-06	4.4500	5.5300	4.4500	4.9500	+10.000%	88	2,842	+92.121%
2026-04-02	3.8000	4.5500	3.6000	4.5000	+2.273%	551	2,644	+111.333%
2026-04-01	4.1000	4.4000	3.9000	4.4000	+8.642%	229	2,644	+116.136%
2026-03-31	3.4300	4.0500	3.2000	4.0500	+19.118%	22	2,527	+134.815%
2026-03-30	3.5000	3.5000	3.3500	3.4000	-11.688%	78	2,519	+179.706%
2026-03-27	4.9500	5.2000	3.8500	3.8500	-17.204%	22	2,483	+147.013%
2026-03-26	4.4500	5.1500	4.4500	4.6500	+3.333%	329	2,488	+104.516%
2026-03-25	4.2700	4.5000	4.0500	4.5000	+4.651%	19	2,335	+111.333%
2026-03-24	4.1500	4.4000	4.1500	4.3000	+7.500%	27	2,338	+121.163%
2026-03-23	4.0000	4.0500	3.9500	4.0000	+0.756%	42	2,312	+137.750%
2026-03-20	3.8500	4.0500	3.8500	3.9700	+0.761%	141	2,307	+139.547%
2026-03-19	4.1000	4.1000	3.7800	3.9400	-8.372%	53	2,213	+141.371%
2026-03-18	4.4000	4.6000	4.3000	4.3000	-6.725%	36	2,185	+121.163%
2026-03-17	4.7000	4.8500	4.6000	4.6100	-1.915%	119	2,174	+106.291%
2026-03-16	4.7300	5.0000	4.7000	4.7000	-2.692%	681	2,124	+102.340%
2026-03-13	5.5000	5.5000	4.8300	4.8300	-16.000%	149	1,515	+96.894%
2026-03-12	6.2500	6.2500	5.6000	5.7500	-14.815%	48	1,435	+65.391%
2026-03-11	6.2400	6.8000	6.2400	6.7500	-3.571%	283	1,432	+40.889%
2026-03-10	6.7000	7.2000	6.6900	7.0000	+17.647%	467	1,251	+35.857%
2026-03-09	6.1600	6.3500	5.9500	5.9500	-11.194%	104	942	+59.832%
2026-03-06	6.4000	6.7000	6.2000	6.7000	+1.208%	41	992	+41.940%
2026-03-05	6.9000	7.2000	6.6200	6.6200	-11.733%	76	974	+43.656%
2026-03-04	7.6000	8.1000	7.4000	7.5000	-2.975%	78	987	+26.800%
2026-03-03	7.5000	8.0500	7.5000	7.7300	-11.657%	19	971	+23.027%
2026-03-02	7.6000	8.7500	7.6000	8.7500	-2.016%	31	962	+8.686%
2026-02-27	9.9500	9.9500	8.7500	8.9300	-14.545%	29	959	+6.495%
2026-02-26	11.3500	11.3500	10.4500	10.4500	-9.130%	23	974	-8.995%
2026-02-25	11.2000	11.5000	11.0300	11.5000	+3.604%	157	829	-17.304%
2026-02-24	11.5500	11.8000	10.8000	11.1000	+27.733%	328	829	-14.324%
2026-02-23	8.2000	8.6900	8.2000	8.6900	+12.129%	6	730	+9.436%
2026-02-20	7.8500	7.8500	7.7500	7.7500	+1.706%	2	725	+22.710%
2026-02-19	8.1100	8.1100	7.6200	7.6200	-7.636%	4	724	+24.803%
2026-02-18	8.2500	8.2500	8.2500	8.2500	-2.019%	1	720	+15.273%
2026-02-17	8.0500	8.4200	8.0500	8.4200	+26.617%	42	720	+12.945%
2026-02-13	8.1300	8.1300	6.6500	6.6500	-16.352%	13	697	+43.008%
2026-02-12	11.2700	11.3400	7.9500	7.9500	-36.804%	616	697	+19.623%
2026-02-11	12.2500	14.1300	12.2500	12.5800	+8.355%	614	970	-24.404%
2026-02-10	11.7700	11.7700	11.6000	11.6100	+5.068%	15	536	-18.088%
2026-02-09	11.3500	11.3500	11.0500	11.0500	-18.929%	7	521	-13.937%
2026-02-06	14.0000	14.5500	13.6000	13.6300	+4.605%	134	517	-30.227%
2026-02-05	12.6500	13.0300	12.3600	13.0300	+2.437%	19	434	-27.015%
2026-02-04	13.0500	13.1500	12.1000	12.7200	+18.326%	99	417	-25.236%
2026-02-03	10.0000	10.7500	10.0000	10.7500	+6.647%	35	357	-11.535%
2026-02-02	8.2000	10.0800	8.2000	10.0800	+30.909%	25	342	-5.655%
2026-01-30	6.4500	7.7000	6.3500	7.7000	0.000%	22	324	+23.506%
2026-01-29	7.1200	7.7000	7.0000	7.7000	+12.409%	39	327	+23.506%
2026-01-28	7.0000	7.0000	6.8500	6.8500	-12.179%	130	313	+38.832%
2026-01-27	8.0200	8.0500	7.8000	7.8000	+25.201%	5	271	+21.923%
2026-01-26	6.4600	6.5000	6.2300	6.2300	+21.680%	4	269	+52.648%
2026-01-23	4.6500	5.1200	4.6500	5.1200	-7.748%	60	266	+85.742%
2026-01-22	5.5300	5.7000	5.5300	5.5500	+6.731%	24	225	+71.351%
2026-01-21	5.3500	5.7000	4.9200	5.2000	+5.691%	35	216	+82.885%
2026-01-20	6.2800	6.2800	4.9200	4.9200	-27.111%	39	196	+93.293%
2026-01-16	7.1400	7.1400	6.7500	6.7500	-10.000%	3	182	+40.889%
2026-01-15	7.9300	7.9300	7.5000	7.5000	-3.846%	78	182	+26.800%
2026-01-14	8.6000	8.7000	7.6000	7.8000	-10.857%	14	210	+21.923%
2026-01-12	8.5400	8.7500	8.5400	8.7500	+8.561%	15	209	+8.686%
2026-01-09	8.0200	8.1000	8.0200	8.0600	+4.675%	11	199	+17.990%
2026-01-08	7.8000	7.8000	7.5000	7.7000	-10.983%	27	193	+23.506%
2026-01-07	8.8000	9.0500	8.6500	8.6500	-4.420%	4	167	+9.942%
2026-01-06	9.0000	9.0500	8.9500	9.0500	-11.100%	44	164	+5.083%
2026-01-05	10.8700	10.8700	10.1800	10.1800	-11.478%	3	161	-6.582%
2026-01-02	13.7000	13.7000	11.2600	11.5000	-5.505%	22	161	-17.304%
2025-12-31	12.0200	12.2000	12.0200	12.1700	-1.696%	20	146	-21.857%
2025-12-30	12.3400	12.3800	12.3400	12.3800	-7.612%	6	146	-23.183%
2025-12-26	13.2400	13.4000	13.2000	13.4000	+8.502%	11	140	-29.030%
2025-12-23	12.3500	12.3500	12.3500	12.3500	-4.189%	70	134	-22.996%
2025-12-22	12.8900	12.8900	12.8900	12.8900	+0.703%	1	67	-26.222%
2025-12-19	12.7000	12.9500	12.7000	12.8000	-4.833%	14	67	-25.703%
2025-12-18	13.4500	13.4500	12.3000	13.4500	-10.333%	38	54	-29.294%
2025-12-16	14.4500	15.0000	14.4500	15.0000	+3.093%	21	23	-36.600%
2025-12-15	15.4500	15.4500	14.5500	14.5500	0.000%	2	2	-34.639%