Dark

AAPL20260918C325
AAPL Sep 18 2026 325.00 Call (AAPL260918C00325000)
option OPRA

EOD

Aug 14, 2026

2.48-10.791%(-0.30)2,417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.7500	3.2500	2.3700	2.4800	-10.791%	2,417	18,444	0.000%
2026-08-13	2.6200	2.9000	2.1800	2.7800	+33.014%	2,570	17,465	-10.791%
2026-08-12	2.8200	2.8200	1.8600	2.0900	-25.887%	1,318	16,440	+18.660%
2026-08-11	4.1000	4.6000	2.4000	2.8200	-32.048%	2,222	16,352	-12.057%
2026-08-10	4.0500	4.2800	3.6000	4.1500	-33.065%	1,483	15,416	-40.241%
2026-08-07	6.2500	6.7500	5.5000	6.2000	-2.821%	869	15,083	-60.000%
2026-08-06	7.5500	8.2000	5.5000	6.3800	-0.468%	1,277	14,899	-61.129%
2026-08-05	6.0000	6.8000	5.0000	6.4100	+7.731%	566	14,738	-61.310%
2026-08-04	4.5500	6.5000	4.1000	5.9500	+32.222%	1,164	14,651	-58.319%
2026-08-03	6.0500	6.7500	4.1500	4.5000	-25.125%	1,002	14,474	-44.889%
2026-07-31	6.0000	6.5500	3.6000	6.0100	-69.950%	9,543	14,262	-58.735%
2026-07-30	19.6400	20.0000	17.2500	20.0000	-13.793%	771	12,646	-87.600%
2026-07-29	26.9700	27.5000	23.2000	23.2000	-4.527%	124	12,445	-89.310%
2026-07-28	24.4200	25.0000	22.0500	24.3000	+7.237%	265	12,472	-89.794%
2026-07-27	21.8700	24.4300	20.7100	22.6600	+11.078%	1,115	12,536	-89.056%
2026-07-24	14.2500	21.0000	14.2500	20.4000	+52.239%	868	12,777	-87.843%
2026-07-23	14.6500	14.6500	12.8000	13.4000	-18.043%	664	12,702	-81.493%
2026-07-22	17.6300	17.6300	14.7000	16.3500	-6.034%	412	12,455	-84.832%
2026-07-21	15.4000	18.5700	14.5600	17.4000	+0.694%	2,811	12,332	-85.747%
2026-07-20	20.5000	20.6300	15.6000	17.2800	-21.775%	559	10,492	-85.648%
2026-07-17	20.9500	22.6300	19.0000	22.0900	+2.411%	283	10,459	-88.773%
2026-07-16	18.0900	22.4300	16.7500	21.5700	+23.894%	768	10,471	-88.503%
2026-07-15	12.3500	18.2500	12.0000	17.4100	+63.015%	1,910	10,712	-85.755%
2026-07-14	10.0000	11.1500	9.6700	10.6800	-13.241%	642	10,457	-76.779%
2026-07-13	12.8000	15.4900	11.4500	12.3100	+10.404%	1,266	10,236	-79.854%
2026-07-10	10.7200	12.0500	9.7800	11.1500	-5.106%	305	9,460	-77.758%
2026-07-09	9.1400	12.0000	9.1400	11.7500	+12.656%	347	9,381	-78.894%
2026-07-08	9.1500	11.1000	8.3400	10.4300	+9.215%	449	9,126	-76.222%
2026-07-07	11.2700	11.8500	9.5500	9.5500	-10.075%	364	8,862	-74.031%
2026-07-06	9.1500	11.3300	9.0000	10.6200	+15.435%	714	8,715	-76.648%
2026-07-02	5.5000	9.7500	5.5000	9.2000	+99.566%	3,530	8,107	-73.043%
2026-07-01	4.4000	5.2000	3.8500	4.6100	+25.956%	171	8,107	-46.204%
2026-06-30	2.7000	3.7700	2.6800	3.6600	+42.412%	3,741	8,109	-32.240%
2026-06-29	3.5500	3.8000	2.2800	2.5700	-21.646%	3,847	9,232	-3.502%
2026-06-26	2.0000	3.2800	2.0000	3.2800	+59.223%	1,953	6,599	-24.390%
2026-06-25	3.3700	3.3900	2.0500	2.0600	-56.632%	1,353	6,610	+20.388%
2026-06-24	5.2700	6.2600	4.7200	4.7500	-3.061%	662	6,489	-47.789%
2026-06-23	5.9500	6.8900	4.9000	4.9000	-13.274%	426	6,316	-49.388%
2026-06-22	6.2500	7.3300	5.6000	5.6500	-7.377%	827	6,197	-56.106%
2026-06-18	6.6100	6.6300	5.6000	6.1000	+9.910%	94	5,686	-59.344%
2026-06-17	7.0900	7.0900	5.4500	5.5500	-12.598%	378	5,686	-55.315%
2026-06-16	4.6300	6.7700	4.6300	6.3500	+11.796%	162	5,383	-60.945%
2026-06-15	4.9000	6.3100	4.9000	5.6800	+18.333%	704	5,313	-56.338%
2026-06-12	5.5000	5.6500	4.7000	4.8000	-25.581%	113	4,838	-48.333%
2026-06-11	5.7000	6.4700	5.0500	6.4500	+9.322%	136	4,824	-61.550%
2026-06-10	4.7100	6.5500	4.7100	5.9000	+11.321%	493	4,717	-57.966%
2026-06-09	8.1000	8.1000	4.9900	5.3000	-39.429%	1,965	4,539	-53.208%
2026-06-08	11.3000	15.1000	8.7500	8.7500	-22.153%	449	3,095	-71.657%
2026-06-05	13.5000	13.6500	11.1500	11.2400	-9.719%	324	2,876	-77.936%
2026-06-04	13.3500	13.3500	12.1600	12.4500	+0.484%	54	2,813	-80.080%
2026-06-03	15.0500	15.1500	11.4000	12.3900	-12.746%	355	2,811	-79.984%
2026-06-02	10.5200	14.3500	10.4800	14.2000	+41.717%	354	2,867	-82.535%
2026-06-01	11.4300	11.5500	9.6000	10.0200	-16.500%	338	2,885	-75.250%
2026-05-29	13.4800	13.8000	11.1500	12.0000	-3.304%	740	2,917	-79.333%
2026-05-28	11.7900	12.7500	11.6500	12.4100	+4.461%	181	2,568	-80.016%
2026-05-27	11.5500	13.3500	11.4000	11.8800	+8.000%	313	2,556	-79.125%
2026-05-26	11.4800	12.3000	10.8500	11.0000	+1.382%	745	2,420	-77.455%
2026-05-22	10.1500	12.3500	10.1500	10.8500	+8.175%	186	2,112	-77.143%
2026-05-21	9.1500	10.0300	8.9500	10.0300	+8.667%	555	1,867	-75.274%
2026-05-20	9.0000	9.4300	8.4600	9.2300	+14.233%	33	1,867	-73.131%
2026-05-19	7.8000	8.1500	7.7000	8.0800	+1.000%	29	1,807	-69.307%
2026-05-18	8.3500	8.3500	7.4500	8.0000	-18.782%	80	1,807	-69.000%
2026-05-15	8.6000	10.5500	8.6000	9.8500	+7.650%	143	1,807	-74.822%
2026-05-14	9.4000	9.5100	8.7500	9.1500	-1.613%	185	1,744	-72.896%
2026-05-13	8.5900	10.0000	8.4000	9.3000	+19.231%	196	1,503	-73.333%
2026-05-12	7.5500	8.0000	7.4000	7.8000	+5.834%	279	1,503	-68.205%
2026-05-11	6.9500	7.6000	6.6000	7.3700	-2.513%	110	1,503	-66.350%
2026-05-08	7.1300	7.9000	7.0000	7.5600	+33.805%	151	1,497	-67.196%
2026-05-07	6.1800	7.3000	5.4000	5.6500	-5.042%	479	1,519	-56.106%
2026-05-06	5.3000	6.0000	4.9600	5.9500	+20.690%	346	1,426	-58.319%
2026-05-05	3.4500	4.9300	3.4500	4.9300	+35.068%	222	1,329	-49.696%
2026-05-04	3.8200	3.9500	3.5700	3.6500	-18.527%	110	1,368	-32.055%
2026-05-01	4.3500	5.7500	4.2000	4.4800	+28.000%	458	1,294	-44.643%
2026-04-30	3.1500	4.0000	3.0500	3.5000	+14.754%	114	1,294	-29.143%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-2.866%	8	1,256	-18.689%
2026-04-28	3.5300	3.5300	3.0500	3.1400	+10.563%	218	1,249	-21.019%
2026-04-27	2.9000	3.3500	2.7300	2.8400	-13.939%	71	1,260	-12.676%
2026-04-24	3.2600	3.6000	3.2000	3.3000	-12.000%	230	1,257	-24.848%
2026-04-23	3.9800	4.0000	3.5300	3.7500	-2.597%	70	1,198	-33.867%
2026-04-22	3.0600	4.0500	3.0600	3.8500	+21.451%	146	1,205	-35.584%
2026-04-21	3.8000	3.8000	2.7800	3.1700	-15.467%	387	1,246	-21.767%
2026-04-20	3.7300	4.3000	3.7300	3.7500	0.000%	70	1,246	-33.867%
2026-04-17	3.4300	4.1300	3.2900	3.7500	+20.192%	198	1,231	-33.867%
2026-04-16	2.9800	3.1400	2.7000	3.1200	-5.455%	49	1,160	-20.513%
2026-04-15	2.1500	3.3000	2.1500	3.3000	+56.398%	71	1,160	-24.848%
2026-04-14	2.0500	2.2400	1.9100	2.1100	+8.205%	302	1,160	+17.536%
2026-04-13	1.7500	1.9500	1.7500	1.9500	-5.340%	126	1,053	+27.179%
2026-04-10	2.3300	2.3600	2.0600	2.0600	+4.040%	131	1,059	+20.388%
2026-04-09	1.9800	1.9800	1.9800	1.9800	-5.714%	1	1,009	+25.253%
2026-04-08	2.0500	2.2800	1.9600	2.1000	+10.526%	92	1,009	+18.095%
2026-04-07	1.6200	1.9000	1.4900	1.9000	-16.300%	41	998	+30.526%
2026-04-06	2.1600	2.6200	2.1600	2.2700	+7.583%	41	990	+9.251%
2026-04-02	1.7100	2.1100	1.6400	2.1100	+9.326%	28	984	+17.536%
2026-04-01	1.8600	1.9300	1.8600	1.9300	+3.209%	31	984	+28.497%
2026-03-31	1.4700	1.8700	1.4700	1.8700	+24.667%	4	959	+32.620%
2026-03-30	1.4800	1.5000	1.4800	1.5000	-13.295%	15	956	+65.333%
2026-03-27	2.4200	2.4200	1.7300	1.7300	-20.276%	109	961	+43.353%
2026-03-26	2.2200	2.4300	2.1700	2.1700	+6.373%	4	936	+14.286%
2026-03-25	1.9700	2.0400	1.9500	2.0400	+10.270%	9	935	+21.569%
2026-03-24	2.0900	2.0900	1.8500	1.8500	+1.648%	4	933	+34.054%
2026-03-23	2.2200	2.2200	1.8100	1.8200	-7.143%	32	929	+36.264%
2026-03-20	1.9300	1.9600	1.8300	1.9600	+7.104%	69	908	+26.531%
2026-03-19	2.0600	2.1600	1.8300	1.8300	-8.500%	5	904	+35.519%
2026-03-18	2.0800	2.0900	2.0000	2.0000	-14.163%	38	902	+24.000%
2026-03-17	2.3400	2.3400	2.3000	2.3300	+1.304%	15	922	+6.438%
2026-03-16	2.3500	2.3500	2.3000	2.3000	-6.504%	20	921	+7.826%
2026-03-13	2.7400	2.7400	2.4100	2.4600	-14.583%	205	927	+0.813%
2026-03-12	2.8200	2.8800	2.8200	2.8800	-14.030%	41	935	-13.889%
2026-03-11	3.2000	3.3500	3.2000	3.3500	0.000%	11	970	-25.970%
2026-03-10	3.0000	3.3500	3.0000	3.3500	+11.667%	7	970	-25.970%
2026-03-09	3.2000	3.2000	3.0000	3.0000	-13.043%	7	963	-17.333%
2026-03-06	3.5500	3.5500	3.2000	3.4500	-10.390%	237	961	-28.116%
2026-03-05	3.8500	3.8500	3.8500	3.8500	-3.750%	2	856	-35.584%
2026-03-04	4.0500	4.1500	3.9500	4.0000	-4.762%	14	857	-38.000%
2026-03-03	4.3000	4.4500	3.9500	4.2000	-7.692%	24	847	-40.952%
2026-03-02	4.7000	4.7000	4.5500	4.5500	-5.208%	16	847	-45.495%
2026-02-27	5.2000	5.2000	4.6900	4.8000	-17.949%	57	846	-48.333%
2026-02-26	5.7500	5.8500	5.7500	5.8500	-10.000%	7	819	-57.607%
2026-02-25	6.3000	6.5000	6.2000	6.5000	+6.383%	67	805	-61.846%
2026-02-24	5.9500	6.5500	5.9500	6.1100	+22.445%	53	805	-59.411%
2026-02-23	4.5000	5.0200	4.5000	4.9900	+13.409%	22	807	-50.301%
2026-02-20	4.1500	4.4200	4.1500	4.4000	+8.642%	16	800	-43.636%
2026-02-19	4.0500	4.0500	4.0500	4.0500	-15.975%	12	789	-38.765%
2026-02-18	4.4000	4.8200	4.4000	4.8200	-4.554%	12	789	-48.548%
2026-02-17	3.5600	5.0500	3.5600	5.0500	+23.171%	13	778	-50.891%
2026-02-13	3.9700	4.1000	3.9700	4.1000	-8.889%	65	762	-39.512%
2026-02-12	5.0100	5.0300	4.5000	4.5000	-35.989%	83	762	-44.889%
2026-02-11	7.7400	8.2000	7.0300	7.0300	+8.655%	22	786	-64.723%
2026-02-10	6.5500	6.5900	6.4700	6.4700	+0.310%	7	785	-61.669%
2026-02-09	6.2500	6.4500	6.2500	6.4500	-16.774%	2	784	-61.550%
2026-02-06	8.0000	8.2100	7.5000	7.7500	+8.392%	39	785	-68.000%
2026-02-05	7.5000	7.5000	7.1500	7.1500	-6.780%	104	774	-65.315%
2026-02-04	6.7500	8.3500	6.7500	7.6700	+24.715%	477	677	-67.666%
2026-02-03	5.3200	6.1500	5.3200	6.1500	+9.821%	408	695	-59.675%
2026-02-02	4.6000	5.6000	4.5000	5.6000	+35.593%	256	405	-55.714%
2026-01-30	3.9000	4.1300	3.9000	4.1300	+5.897%	3	232	-39.952%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-1.266%	1	232	-36.410%
2026-01-28	4.1500	4.1500	3.9500	3.9500	-10.633%	26	231	-37.215%
2026-01-27	4.4200	4.4200	4.4200	4.4200	+19.459%	1	240	-43.891%
2026-01-26	3.6500	3.7000	3.6500	3.7000	+32.616%	4	239	-32.973%
2026-01-23	2.5000	2.7900	2.5000	2.7900	-5.102%	3	236	-11.111%
2026-01-22	2.8700	2.9400	2.8700	2.9400	-2.649%	26	234	-15.646%
2026-01-21	2.8200	3.0200	2.7100	3.0200	+10.219%	11	220	-17.881%
2026-01-20	3.3000	3.3000	2.7400	2.7400	-34.762%	29	210	-9.489%
2026-01-15	4.4500	4.4500	4.2000	4.2000	-7.692%	20	204	-40.952%
2026-01-14	4.4500	4.6000	4.4500	4.5500	-4.211%	10	187	-45.495%
2026-01-13	4.4100	4.8000	4.3500	4.7500	+2.151%	8	177	-47.789%
2026-01-12	4.8500	4.8500	4.6500	4.6500	+1.307%	2	180	-46.667%
2026-01-09	4.5500	4.5900	4.5500	4.5900	+6.744%	2	180	-45.969%
2026-01-08	4.4500	4.4500	4.3000	4.3000	-13.306%	3	179	-42.326%
2026-01-07	5.1700	5.1700	4.9200	4.9600	-3.689%	11	179	-50.000%
2026-01-06	5.3000	5.3000	5.1500	5.1500	-12.712%	30	172	-51.845%
2026-01-05	6.1000	6.2400	5.6300	5.9000	-8.951%	12	141	-57.966%
2026-01-02	7.6500	7.6500	6.4500	6.4800	-8.085%	98	141	-61.728%
2025-12-31	7.0000	7.2000	6.9500	7.0500	-1.399%	18	44	-64.823%
2025-12-30	7.1400	7.1500	7.1400	7.1500	-4.667%	2	44	-65.315%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-2.344%	1	43	-66.933%
2025-12-24	7.6800	7.6800	7.6800	7.6800	+5.931%	1	41	-67.708%
2025-12-22	7.6300	7.6300	7.2500	7.2500	-5.229%	10	41	-65.793%
2025-12-19	7.9000	7.9000	7.6500	7.6500	-3.165%	26	31	-67.582%
2025-12-18	8.1000	8.1000	7.9000	7.9000	-8.140%	4	5	-68.608%
2025-12-17	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-71.163%