Dark

AAPL20260918C315
AAPL Sep 18 2026 315.00 Call (AAPL260918C00315000)
option OPRA

EOD

Aug 14, 2026

5.15-4.630%(-0.25)1,554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.5500	6.1700	4.8000	5.1500	-4.630%	1,554	10,661	0.000%
2026-08-13	4.9500	5.6700	4.3500	5.4000	+25.581%	998	9,989	-4.630%
2026-08-12	5.5500	5.6000	3.8500	4.3000	-21.818%	2,786	9,973	+19.767%
2026-08-11	7.3500	8.0000	4.6500	5.5000	-25.676%	2,321	10,423	-6.364%
2026-08-10	7.2600	7.6000	6.4000	7.4000	-27.451%	2,992	9,635	-30.405%
2026-08-07	9.7400	11.0500	9.0800	10.2000	-1.449%	3,643	8,825	-49.510%
2026-08-06	11.5500	12.6500	9.0700	10.3500	+3.500%	2,323	7,899	-50.242%
2026-08-05	9.6500	10.7500	8.2200	10.0000	+3.627%	1,970	7,917	-48.500%
2026-08-04	7.5000	10.2500	6.7700	9.6500	+31.293%	1,377	7,501	-46.632%
2026-08-03	9.7500	10.5000	7.0000	7.3500	-22.222%	1,240	7,152	-29.932%
2026-07-31	8.5300	10.4000	6.1700	9.4500	-63.654%	3,763	7,085	-45.503%
2026-07-30	24.8700	27.2000	23.3700	26.0000	-21.734%	155	7,259	-80.192%
2026-07-29	33.1800	35.5000	31.8800	33.2200	+3.910%	85	7,281	-84.497%
2026-07-28	32.2700	32.2700	28.7800	31.9700	+9.486%	210	7,306	-83.891%
2026-07-27	29.3600	30.2800	26.9500	29.2000	+8.550%	138	7,355	-82.363%
2026-07-24	20.5500	27.8400	20.3500	26.9000	+43.543%	339	7,366	-80.855%
2026-07-23	20.2500	20.2500	18.0000	18.7400	-15.813%	88	7,592	-72.519%
2026-07-22	22.8900	22.8900	20.5000	22.2600	-5.034%	127	7,604	-76.864%
2026-07-21	21.1000	24.7500	20.4000	23.4400	-4.521%	75	7,671	-78.029%
2026-07-20	26.9500	26.9500	21.2700	24.5500	-14.638%	289	7,711	-79.022%
2026-07-17	27.5500	29.3000	25.3500	28.7600	+2.240%	193	7,727	-82.093%
2026-07-16	24.0500	28.8900	23.4200	28.1300	+19.804%	1,785	7,807	-81.692%
2026-07-15	16.9700	24.2200	16.9700	23.4800	+53.264%	641	6,648	-78.066%
2026-07-14	15.0000	16.1000	14.0000	15.3200	-10.930%	1,259	6,745	-66.384%
2026-07-13	17.2000	21.0000	16.2500	17.2000	+8.176%	1,195	6,506	-70.058%
2026-07-10	15.9000	17.0500	14.2500	15.9000	-5.357%	477	5,980	-67.610%
2026-07-09	13.5100	16.8000	12.9300	16.8000	+11.258%	591	6,049	-69.345%
2026-07-08	14.5000	15.9000	12.0700	15.1000	+6.714%	658	6,052	-65.894%
2026-07-07	16.1500	16.6000	13.9500	14.1500	-6.724%	303	6,112	-63.604%
2026-07-06	12.8800	16.0000	12.8800	15.1700	+12.788%	824	6,021	-66.051%
2026-07-02	8.0000	13.7500	8.0000	13.4500	+83.995%	1,129	5,690	-61.710%
2026-07-01	6.6000	8.0700	6.5500	7.3100	+24.532%	521	5,690	-29.549%
2026-06-30	4.5000	5.8700	4.5000	5.8700	+40.767%	404	5,492	-12.266%
2026-06-29	5.9000	5.9000	3.9000	4.1700	-19.808%	176	5,338	+23.501%
2026-06-26	3.4900	5.2000	3.2500	5.2000	+55.224%	317	5,351	-0.962%
2026-06-25	5.4500	5.6000	3.2000	3.3500	-55.452%	1,061	5,195	+53.731%
2026-06-24	7.7000	9.2000	7.5000	7.5200	-6.000%	129	4,847	-31.516%
2026-06-23	8.7400	10.0000	8.0000	8.0000	-5.882%	184	4,787	-35.625%
2026-06-22	10.5000	10.6000	8.5000	8.5000	-2.635%	325	4,730	-39.412%
2026-06-18	9.4600	10.0500	8.4800	8.7300	+4.426%	139	4,484	-41.008%
2026-06-17	10.3800	10.3800	8.1900	8.3600	-11.064%	335	4,484	-38.397%
2026-06-16	8.0000	9.9500	8.0000	9.4000	+10.588%	152	4,286	-45.213%
2026-06-15	8.0500	9.1800	8.0500	8.5000	+18.384%	465	4,196	-39.412%
2026-06-12	9.5000	9.5000	6.9500	7.1800	-23.291%	142	4,149	-28.273%
2026-06-11	8.2300	9.4500	7.4300	9.3600	+8.964%	269	4,138	-44.979%
2026-06-10	7.6300	9.3300	7.0500	8.5900	+8.734%	222	4,133	-40.047%
2026-06-09	11.0700	11.2500	7.2400	7.9000	-35.246%	428	4,034	-34.810%
2026-06-08	16.1000	20.2300	12.1000	12.2000	-19.525%	484	4,031	-57.787%
2026-06-05	17.6800	18.5900	15.1600	15.1600	-9.923%	234	4,019	-66.029%
2026-06-04	17.1000	17.6000	16.2500	16.8300	+2.497%	256	3,973	-69.400%
2026-06-03	18.5000	20.2200	15.7500	16.4200	-12.193%	203	3,972	-68.636%
2026-06-02	15.1000	19.2500	15.1000	18.7000	+33.571%	323	3,982	-72.460%
2026-06-01	15.7000	15.8000	13.5000	14.0000	-16.963%	209	3,969	-63.214%
2026-05-29	17.2500	18.3500	15.4700	16.8600	-3.103%	1,322	3,917	-69.454%
2026-05-28	16.4500	17.4000	15.7000	17.4000	+3.881%	421	4,167	-70.402%
2026-05-27	15.5500	18.0000	15.5500	16.7500	+9.477%	168	4,302	-69.254%
2026-05-26	15.8000	16.8000	15.3000	15.3000	+1.325%	324	4,304	-66.340%
2026-05-22	15.0000	16.8200	15.0000	15.1000	+10.380%	221	4,361	-65.894%
2026-05-21	12.8200	14.1400	12.3500	13.6800	+5.312%	429	4,165	-62.354%
2026-05-20	11.8500	13.0900	11.5900	12.9900	+14.349%	172	4,165	-60.354%
2026-05-19	11.6800	12.3000	10.5000	11.3600	+5.185%	135	4,106	-54.665%
2026-05-18	11.6000	11.7000	10.5000	10.8000	-16.923%	325	4,106	-52.315%
2026-05-15	12.0500	14.2500	12.0500	13.0000	+4.250%	619	4,106	-60.385%
2026-05-14	12.4000	13.0000	12.1000	12.4700	-2.578%	99	3,606	-58.701%
2026-05-13	11.8600	13.6100	11.1500	12.8000	+20.188%	131	3,537	-59.766%
2026-05-12	10.2500	11.0500	10.2500	10.6500	+4.106%	182	3,537	-51.643%
2026-05-11	9.4000	10.3500	9.3000	10.2300	+0.294%	299	3,537	-49.658%
2026-05-08	9.2000	10.9000	9.2000	10.2000	+26.394%	1,903	3,456	-49.510%
2026-05-07	9.0000	10.0000	7.9500	8.0700	-2.654%	1,152	3,055	-36.183%
2026-05-06	6.7000	8.4200	6.4700	8.2900	+16.761%	164	2,373	-37.877%
2026-05-05	5.3500	7.2700	5.3500	7.1000	+34.470%	123	2,406	-27.465%
2026-05-04	5.3500	5.7000	5.2100	5.2800	-17.629%	156	2,412	-2.462%
2026-05-01	6.1600	8.3000	6.1600	6.4100	+26.931%	695	1,929	-19.657%
2026-04-30	4.6000	5.8500	4.6000	5.0500	+10.989%	273	1,929	+1.980%
2026-04-29	4.4500	4.7000	4.2500	4.5500	0.000%	70	1,780	+13.187%
2026-04-28	5.0500	5.0500	4.5000	4.5500	+12.903%	131	1,786	+13.187%
2026-04-27	4.1500	4.3300	4.0000	4.0300	-16.907%	158	1,812	+27.792%
2026-04-24	4.7500	5.1000	4.6600	4.8500	-14.159%	69	1,806	+6.186%
2026-04-23	5.8200	5.8200	5.1500	5.6500	+3.670%	29	1,822	-8.850%
2026-04-22	4.2000	5.6500	4.2000	5.4500	+18.221%	137	1,815	-5.505%
2026-04-21	5.5500	5.5500	4.0800	4.6100	-19.686%	133	1,789	+11.714%
2026-04-20	5.9700	5.9700	5.6000	5.7400	+10.385%	68	1,789	-10.279%
2026-04-17	5.0000	5.9000	5.0000	5.2000	+22.353%	196	1,780	-0.962%
2026-04-16	4.6500	4.6500	3.8100	4.2500	-5.556%	650	1,705	+21.176%
2026-04-15	2.9800	4.5300	2.9800	4.5000	+47.541%	149	1,585	+14.444%
2026-04-14	3.1500	3.1500	2.8500	3.0500	+2.694%	194	1,566	+68.852%
2026-04-13	2.6500	2.9700	2.6500	2.9700	-1.000%	9	1,661	+73.401%
2026-04-10	3.1500	3.2000	3.0000	3.0000	-12.281%	85	1,663	+71.667%
2026-04-09	2.9400	3.4500	2.9400	3.4200	+8.571%	7	1,700	+50.585%
2026-04-08	3.0500	3.3500	2.9100	3.1500	+15.809%	41	1,700	+63.492%
2026-04-07	2.6400	2.7500	2.1000	2.7200	-19.048%	49	1,701	+89.338%
2026-04-06	3.0900	3.9000	3.0900	3.3600	+14.286%	41	1,682	+53.274%
2026-04-02	2.7400	3.0600	2.4400	2.9400	+5.376%	36	1,654	+75.170%
2026-04-01	2.6900	2.8000	2.6800	2.7900	+2.574%	16	1,654	+84.588%
2026-03-31	2.3100	2.7200	2.2800	2.7200	+24.201%	3	1,650	+89.338%
2026-03-30	2.6400	2.6400	2.1900	2.1900	-19.188%	34	1,649	+135.160%
2026-03-27	3.0200	3.0200	2.5800	2.7100	-19.104%	51	1,630	+90.037%
2026-03-26	2.9400	3.5500	2.9400	3.3500	+9.836%	17	1,589	+53.731%
2026-03-25	2.8500	3.0500	2.7200	3.0500	+5.536%	48	1,579	+68.852%
2026-03-24	2.9600	3.1000	2.8500	2.8900	+8.647%	43	1,571	+78.201%
2026-03-23	2.6900	2.7100	2.6500	2.6600	-5.000%	20	1,556	+93.609%
2026-03-20	2.6500	2.8000	2.6200	2.8000	+4.089%	83	1,549	+83.929%
2026-03-19	2.9500	3.1800	2.6900	2.6900	-6.920%	64	1,473	+91.450%
2026-03-18	3.0500	3.0500	2.8900	2.8900	-9.688%	51	1,438	+78.201%
2026-03-17	3.2500	3.3000	3.1400	3.2000	-3.904%	25	1,478	+60.938%
2026-03-16	3.3600	3.5500	3.2900	3.3300	-3.478%	39	1,470	+54.655%
2026-03-13	3.8000	3.8000	3.4500	3.4500	-15.441%	154	1,471	+49.275%
2026-03-12	4.5000	4.5000	4.0000	4.0800	-13.191%	127	1,332	+26.225%
2026-03-11	4.7500	4.8000	4.5500	4.7000	-1.468%	137	1,437	+9.574%
2026-03-10	4.7000	5.0500	4.7000	4.7700	+0.421%	5	1,317	+7.966%
2026-03-09	4.1500	4.7500	4.1500	4.7500	-2.062%	60	1,315	+8.421%
2026-03-06	4.6000	4.8500	4.5000	4.8500	0.000%	105	1,286	+6.186%
2026-03-05	5.1000	5.2000	4.8100	4.8500	-11.818%	242	1,218	+6.186%
2026-03-04	5.5000	5.8500	5.5000	5.5000	-5.983%	107	1,066	-6.364%
2026-03-03	5.8500	6.4800	5.4500	5.8500	-2.500%	22	1,021	-11.966%
2026-03-02	5.5500	6.4500	5.5500	6.0000	-2.439%	27	1,012	-14.167%
2026-02-27	7.3000	7.3000	6.1000	6.1500	-20.645%	181	1,000	-16.260%
2026-02-26	9.0000	9.0000	7.7000	7.7500	-9.884%	10	887	-33.548%
2026-02-25	8.3000	8.6000	8.3000	8.6000	+4.242%	38	881	-40.116%
2026-02-24	8.5000	8.6800	8.0500	8.2500	+35.246%	25	881	-37.576%
2026-02-20	5.8000	6.2100	5.8000	6.1000	+9.319%	120	887	-15.574%
2026-02-19	5.6000	5.6000	5.5800	5.5800	-10.000%	3	824	-7.706%
2026-02-17	5.3900	6.2000	5.3900	6.2000	+26.531%	58	822	-16.935%
2026-02-13	6.1000	6.1000	4.9000	4.9000	-20.325%	8	808	+5.102%
2026-02-12	8.5000	8.5200	6.1000	6.1500	-41.484%	15	808	-16.260%
2026-02-11	10.3900	10.8500	10.3800	10.5100	+20.805%	154	798	-50.999%
2026-02-10	8.9000	8.9000	8.7000	8.7000	+0.115%	2	670	-40.805%
2026-02-09	8.6900	8.6900	8.6900	8.6900	-13.187%	7	669	-40.736%
2026-02-06	10.8300	10.8300	10.0100	10.0100	-3.191%	87	676	-48.551%
2026-02-05	9.8900	10.3500	9.4300	10.3400	-1.524%	158	615	-50.193%
2026-02-04	10.1000	10.5000	9.5000	10.5000	+35.484%	107	460	-50.952%
2026-02-03	7.3900	7.8600	7.3900	7.7500	+5.014%	13	421	-33.548%
2026-02-02	6.1400	7.3800	6.1400	7.3800	+24.034%	42	422	-30.217%
2026-01-30	5.0900	5.9500	4.7000	5.9500	+3.478%	88	420	-13.445%
2026-01-29	5.5000	5.7500	5.5000	5.7500	+9.524%	11	364	-10.435%
2026-01-28	5.1700	5.2500	5.1000	5.2500	-13.223%	34	354	-1.905%
2026-01-27	6.4000	6.4000	6.0500	6.0500	+18.861%	26	341	-14.876%
2026-01-26	4.8000	5.1300	4.5500	5.0900	+39.452%	22	341	+1.179%
2026-01-23	3.6500	3.6500	3.6500	3.6500	-8.750%	1	330	+41.096%
2026-01-22	4.1500	4.1500	4.0000	4.0000	+2.564%	5	329	+28.750%
2026-01-21	3.7500	4.2500	3.6400	3.9000	+4.000%	28	327	+32.051%
2026-01-20	4.8300	4.8300	3.7500	3.7500	-25.000%	11	301	+37.333%
2026-01-16	5.2500	5.3000	5.0000	5.0000	-10.714%	60	236	+3.000%
2026-01-15	5.9000	6.0000	5.5800	5.6000	-10.400%	10	236	-8.036%
2026-01-14	6.3600	6.5000	6.0000	6.2500	+2.459%	12	228	-17.600%
2026-01-13	6.0500	6.2500	6.0000	6.1000	-3.175%	13	222	-15.574%
2026-01-12	6.4300	6.4300	6.2700	6.3000	+7.325%	17	210	-18.254%
2026-01-09	5.6700	5.9700	5.6700	5.8700	-4.553%	3	195	-12.266%
2026-01-08	5.9000	6.1500	5.6800	6.1500	-10.219%	33	195	-16.260%
2026-01-07	6.8700	6.8700	6.5800	6.8500	-1.439%	20	184	-24.818%
2026-01-06	7.0500	7.0500	6.8000	6.9500	-7.947%	8	172	-25.899%
2026-01-05	7.5500	7.5500	7.5500	7.5500	-13.714%	4	162	-31.788%
2026-01-02	9.5000	9.5200	8.7500	8.7500	-5.405%	68	162	-41.143%
2025-12-31	9.2500	9.2500	9.2500	9.2500	-3.141%	1	119	-44.324%
2025-12-30	9.6600	9.6600	9.3000	9.5500	-3.535%	60	119	-46.073%
2025-12-29	9.9000	9.9000	9.9000	9.9000	+1.020%	20	69	-47.980%
2025-12-26	10.0000	10.0000	9.8000	9.8000	-3.922%	2	50	-47.449%
2025-12-24	10.2500	10.2500	10.2000	10.2000	+6.250%	31	39	-49.510%
2025-12-23	9.6000	9.6000	9.6000	9.6000	+1.053%	5	39	-46.354%
2025-12-22	9.8000	9.8000	9.5000	9.5000	-5.000%	2	34	-45.789%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-4.215%	2	33	-48.500%
2025-12-18	9.9500	10.4400	9.9500	10.4400	-5.091%	20	31	-50.670%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-4.348%	10	11	-53.182%
2025-12-16	11.1500	11.5000	11.1500	11.5000	0.000%	2	1	-55.217%