Dark

AAPL20260918C335
AAPL Sep 18 2026 335.00 Call (AAPL260918C00335000)
option OPRA

EOD

Jul 2, 2026

6.35+123.592%(+3.51)1,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.7500	6.6500	3.6800	6.3500	+123.592%	1,162	4,350	0.000%
2026-07-01	2.4500	3.0000	2.4500	2.8400	+39.901%	59	4,350	+123.592%
2026-06-30	1.5500	2.2500	1.5500	2.0300	+23.780%	114	4,358	+212.808%
2026-06-29	1.5500	1.6700	1.3800	1.6400	-13.684%	1,229	4,381	+287.195%
2026-06-26	1.2700	1.9000	1.2700	1.9000	+22.581%	186	5,097	+234.211%
2026-06-25	1.9700	2.1400	1.2500	1.5500	-48.333%	1,864	5,050	+309.677%
2026-06-24	2.9200	3.8900	2.9200	3.0000	-5.363%	337	5,984	+111.667%
2026-06-23	3.9000	4.4000	3.1700	3.1700	-15.467%	109	5,803	+100.315%
2026-06-22	4.6000	4.7700	3.6200	3.7500	-6.250%	160	5,793	+69.333%
2026-06-18	3.7500	4.3000	3.7000	4.0000	+9.290%	192	5,554	+58.750%
2026-06-17	4.4200	4.4300	3.6600	3.6600	-13.882%	83	5,554	+73.497%
2026-06-16	3.6500	4.4500	3.6500	4.2500	+11.842%	148	5,490	+49.412%
2026-06-15	3.1000	4.2000	3.1000	3.8000	+19.874%	279	5,393	+67.105%
2026-06-12	4.3000	4.4000	3.1000	3.1700	-27.126%	49	5,188	+100.315%
2026-06-11	3.4300	4.5000	3.4300	4.3500	+6.098%	188	5,183	+45.977%
2026-06-10	3.4600	4.4000	3.3200	4.1000	+17.143%	280	5,185	+54.878%
2026-06-09	5.1500	5.5400	3.4000	3.5000	-41.667%	601	4,992	+81.429%
2026-06-08	9.1000	11.0000	6.0000	6.0000	-25.926%	760	5,127	+5.833%
2026-06-05	9.4000	9.8500	8.1000	8.1000	-9.497%	38	5,061	-21.605%
2026-06-04	9.3000	9.3000	8.5500	8.9500	+0.788%	82	5,050	-29.050%
2026-06-03	10.3000	11.3500	8.4000	8.8800	-13.786%	155	5,029	-28.491%
2026-06-02	7.4500	10.6700	7.4500	10.3000	+43.056%	155	5,040	-38.350%
2026-06-01	7.9800	8.2800	6.8500	7.2000	-18.182%	309	4,968	-11.806%
2026-05-29	9.7500	10.0100	8.0000	8.8000	-3.297%	314	4,892	-27.841%
2026-05-28	8.7000	9.1800	8.2200	9.1000	+8.205%	219	4,681	-30.220%
2026-05-27	9.0000	9.6000	8.3500	8.4100	+8.516%	308	4,605	-24.495%
2026-05-26	8.3900	8.7000	7.5500	7.7500	-3.846%	624	4,341	-18.065%
2026-05-22	7.8300	8.7500	7.7500	8.0600	+16.812%	2,772	1,818	-21.216%
2026-05-21	6.6300	7.0000	6.2500	6.9000	+4.704%	40	1,794	-7.971%
2026-05-20	6.0900	6.5900	5.8500	6.5900	+15.614%	48	1,794	-3.642%
2026-05-19	5.8900	5.8900	5.2500	5.7000	+6.542%	42	1,722	+11.404%
2026-05-18	5.3900	5.4800	5.2500	5.3500	-20.858%	61	1,722	+18.692%
2026-05-15	7.6500	7.6500	6.7600	6.7600	+4.806%	66	1,722	-6.065%
2026-05-14	6.5500	6.9800	6.4100	6.4500	-3.731%	29	1,729	-1.550%
2026-05-13	5.7500	7.2500	5.7500	6.7000	+22.486%	137	1,623	-5.224%
2026-05-12	5.6100	5.7000	5.3700	5.4700	+7.677%	273	1,623	+16.088%
2026-05-11	4.6500	5.4500	4.6400	5.0800	-2.868%	165	1,623	+25.000%
2026-05-08	5.3000	5.6700	4.9500	5.2300	+33.760%	454	1,626	+21.415%
2026-05-07	4.5000	5.2400	3.8500	3.9100	-5.097%	329	1,316	+62.404%
2026-05-06	3.7500	4.2000	3.4400	4.1200	+17.714%	182	1,329	+54.126%
2026-05-05	2.7000	3.5300	2.7000	3.5000	+41.700%	123	1,303	+81.429%
2026-05-04	2.6500	2.6500	2.4700	2.4700	-18.212%	51	1,307	+157.085%
2026-05-01	3.3900	4.0500	3.0200	3.0200	+13.109%	212	1,224	+110.265%
2026-04-30	2.2400	2.6700	2.2400	2.6700	+27.143%	44	1,224	+137.828%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-3.226%	37	1,230	+202.381%
2026-04-28	2.1300	2.1700	2.1300	2.1700	+14.211%	306	1,215	+192.627%
2026-04-27	1.8300	1.9000	1.8300	1.9000	-17.391%	3	1,110	+234.211%
2026-04-24	2.2700	2.4000	2.2700	2.3000	-13.534%	4	1,107	+176.087%
2026-04-23	2.6500	2.6600	2.5000	2.6600	-0.375%	58	1,108	+138.722%
2026-04-22	2.0800	2.8000	2.0800	2.6700	+17.105%	17	1,083	+137.828%
2026-04-21	2.2800	2.2800	2.2800	2.2800	-21.918%	1	1,080	+178.509%
2026-04-20	2.9500	3.0500	2.7400	2.9200	+12.741%	45	1,080	+117.466%
2026-04-17	2.3500	3.0000	2.3000	2.5900	+23.333%	148	1,091	+145.174%
2026-04-16	2.1400	2.1400	2.0900	2.1000	-4.545%	22	1,083	+202.381%
2026-04-15	1.5400	2.3000	1.5400	2.2000	+66.667%	142	1,094	+188.636%
2026-04-14	1.6000	1.6000	1.3200	1.3200	+6.452%	20	1,069	+381.061%
2026-04-13	1.2400	1.2400	1.2400	1.2400	-10.145%	11	1,069	+412.097%
2026-04-10	1.6000	1.6000	1.3800	1.3800	-3.497%	29	1,074	+360.145%
2026-04-09	1.4300	1.4300	1.4300	1.4300	+7.519%	1	1,070	+344.056%
2026-04-08	1.3700	1.5200	1.3200	1.3300	+1.527%	75	1,071	+377.444%
2026-04-07	1.2800	1.3200	0.9800	1.3100	-16.026%	53	1,074	+384.733%
2026-04-06	1.4700	1.6500	1.4600	1.5600	+24.800%	31	1,040	+307.051%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-1.575%	3	1,049	+408.000%
2026-04-01	1.2200	1.2700	1.2200	1.2700	-23.030%	4	1,049	+400.000%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+22.222%	10	1,046	+284.848%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,056	+370.370%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-14.894%	1	1,055	+429.167%
2026-03-20	1.3000	1.4100	1.2800	1.4100	+11.905%	5	1,056	+350.355%
2026-03-19	1.4400	1.4400	1.2600	1.2600	-8.029%	65	1,057	+403.968%
2026-03-18	1.4500	1.4500	1.3600	1.3700	-9.272%	654	1,066	+363.504%
2026-03-17	1.5500	1.5800	1.5100	1.5100	-5.625%	23	1,559	+320.530%
2026-03-16	1.6900	1.6900	1.6000	1.6000	-10.615%	25	1,559	+296.875%
2026-03-13	1.9100	1.9100	1.7500	1.7900	-8.205%	77	1,553	+254.749%
2026-03-12	2.1000	2.1000	1.9500	1.9500	-14.474%	331	1,476	+225.641%
2026-03-11	2.3600	2.3600	2.2800	2.2800	-5.394%	5	1,761	+178.509%
2026-03-10	2.1000	2.4300	2.1000	2.4100	+4.783%	43	1,756	+163.485%
2026-03-09	2.1500	2.3000	2.1000	2.3000	-7.258%	13	1,779	+176.087%
2026-03-06	2.4400	2.4800	2.2900	2.4800	+1.224%	269	1,770	+156.048%
2026-03-05	2.6000	2.6800	2.4500	2.4500	-13.121%	72	1,864	+159.184%
2026-03-04	2.7800	2.8900	2.7300	2.8200	-7.541%	29	1,805	+125.177%
2026-03-03	2.9900	3.0500	2.9900	3.0500	-10.294%	7	1,783	+108.197%
2026-03-02	3.0500	3.4000	3.0100	3.4000	+7.937%	40	1,780	+86.765%
2026-02-27	3.4500	3.5000	3.1500	3.1500	-25.000%	46	1,790	+101.587%
2026-02-26	4.7500	4.7500	4.2000	4.2000	-9.677%	10	1,770	+51.190%
2026-02-25	4.7000	4.7000	4.5000	4.6500	0.000%	12	1,764	+36.559%
2026-02-24	4.8500	4.8600	4.3500	4.6500	+32.102%	16	1,764	+36.559%
2026-02-23	3.6500	3.6500	3.5200	3.5200	+8.308%	7	1,756	+80.398%
2026-02-20	3.2500	3.2500	3.2500	3.2500	+11.301%	1	1,756	+95.385%
2026-02-19	3.2000	3.2000	2.9200	2.9200	-14.118%	28	1,756	+117.466%
2026-02-18	3.4200	3.5000	3.4000	3.4000	+1.493%	4	1,780	+86.765%
2026-02-17	2.9800	3.6500	2.9800	3.3500	+22.711%	10	1,780	+89.552%
2026-02-13	2.8500	2.8500	2.7300	2.7300	-25.205%	8	1,774	+132.601%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-38.136%	2	1,774	+73.973%
2026-02-11	6.0000	6.1000	5.7900	5.9000	+21.649%	435	1,776	+7.627%
2026-02-10	4.8000	4.8500	4.8000	4.8500	0.000%	5	1,365	+30.928%
2026-02-09	4.7500	4.8500	4.6700	4.8500	-13.393%	119	1,362	+30.928%
2026-02-06	6.2000	6.2200	5.6000	5.6000	-1.582%	219	1,271	+13.393%
2026-02-05	5.6500	5.6900	5.6500	5.6900	+3.080%	6	1,082	+11.599%
2026-02-04	5.9500	6.0200	5.5200	5.5200	+28.372%	980	1,078	+15.036%
2026-02-03	4.2500	4.3000	4.2500	4.3000	+19.444%	2	407	+47.674%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+12.853%	1	408	+76.389%
2026-01-30	2.7000	3.1900	2.7000	3.1900	+10.764%	8	409	+99.060%
2026-01-28	2.8800	2.8800	2.8800	2.8800	-20.000%	1	409	+120.486%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+25.000%	1	409	+76.389%
2026-01-26	2.5600	2.8800	2.5600	2.8800	+37.143%	39	409	+120.486%
2026-01-23	2.0200	2.1000	2.0200	2.1000	-11.392%	47	405	+202.381%
2026-01-22	2.1400	2.3700	2.1400	2.3700	+5.333%	14	359	+167.932%
2026-01-21	2.0500	2.2500	2.0100	2.2500	+1.810%	8	349	+182.222%
2026-01-20	2.4500	2.4500	2.2000	2.2100	-23.529%	16	343	+187.330%
2026-01-16	2.9400	2.9400	2.8900	2.8900	-12.424%	63	273	+119.723%
2026-01-15	3.3000	3.3000	3.3000	3.3000	+1.538%	11	273	+92.424%
2026-01-14	3.2200	3.2500	3.2200	3.2500	-5.797%	15	262	+95.385%
2026-01-13	3.5500	3.5500	3.4500	3.4500	-3.900%	16	262	+84.058%
2026-01-12	3.5900	3.5900	3.5900	3.5900	+2.571%	4	251	+76.880%
2026-01-09	3.2000	3.5000	3.2000	3.5000	-7.895%	24	251	+81.429%
2026-01-07	3.7000	3.8500	3.7000	3.8000	-1.299%	5	249	+67.105%
2026-01-06	3.8500	3.8500	3.8500	3.8500	-11.290%	5	246	+64.935%
2026-01-05	4.3400	4.3400	4.3400	4.3400	-12.500%	1	245	+46.313%
2026-01-02	6.1700	6.1700	4.9000	4.9600	-8.318%	20	245	+28.024%
2025-12-30	5.4100	5.4100	5.4100	5.4100	-9.833%	10	229	+17.375%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-1.316%	4	239	+5.833%
2025-12-24	5.9500	6.1500	5.9500	6.0800	+10.545%	26	214	+4.441%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-5.172%	2	214	+15.455%
2025-12-19	5.9400	5.9400	5.7500	5.8000	-6.452%	82	214	+9.483%
2025-12-18	5.5600	6.2000	5.5600	6.2000	-1.587%	128	147	+2.419%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-8.029%	9	28	+0.794%
2025-12-16	6.9400	6.9400	6.8500	6.8500	-5.256%	11	21	-7.299%
2025-12-15	7.2300	7.2300	7.2300	7.2300	0.000%	10	10	-12.172%