Dark

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

EOD

Aug 14, 2026

1.19-11.194%(-0.15)1,099

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.3800	1.5500	1.1300	1.1900	-11.194%	1,099	11,970	0.000%
2026-08-13	1.1000	1.4000	1.0500	1.3400	+27.619%	693	11,430	-11.194%
2026-08-12	1.2500	1.3000	0.9100	1.0500	-21.642%	2,006	11,221	+13.333%
2026-08-11	2.1300	2.3700	1.1700	1.3400	-38.813%	1,950	10,958	-11.194%
2026-08-10	2.1800	2.3500	1.9000	2.1900	-36.705%	4,592	11,365	-45.662%
2026-08-07	3.6000	3.9000	3.1400	3.4600	-6.989%	3,104	9,331	-65.607%
2026-08-06	4.5000	5.0000	3.2700	3.7200	-0.800%	765	7,618	-68.011%
2026-08-05	3.5500	4.2000	2.9400	3.7500	+4.167%	686	7,682	-68.267%
2026-08-04	2.5000	3.9500	2.4000	3.6000	+34.328%	2,608	7,627	-66.944%
2026-08-03	3.5700	3.9500	2.2900	2.6800	-29.474%	1,380	6,245	-55.597%
2026-07-31	3.3300	4.2000	2.0700	3.8000	-73.088%	2,307	5,976	-68.684%
2026-07-30	14.2000	14.7500	11.7000	14.1200	-20.000%	1,512	5,677	-91.572%
2026-07-29	18.1000	21.0000	17.6500	17.6500	-3.288%	303	5,942	-93.258%
2026-07-28	18.4700	20.1500	15.7700	18.2500	+10.272%	359	6,054	-93.479%
2026-07-27	15.8600	18.0500	14.9500	16.5500	+13.124%	951	6,045	-92.810%
2026-07-24	11.0500	15.1000	10.8500	14.6300	+59.368%	974	6,240	-91.866%
2026-07-23	9.7200	9.9500	8.7000	9.1800	-20.313%	316	6,209	-87.037%
2026-07-22	12.4800	12.8500	10.2000	11.5200	-7.097%	656	6,046	-89.670%
2026-07-21	10.7400	13.2600	10.2000	12.4000	-0.402%	500	5,871	-90.403%
2026-07-20	15.7900	15.7900	11.1500	12.4500	-25.225%	602	5,988	-90.442%
2026-07-17	15.4000	17.0000	13.7600	16.6500	+3.096%	945	6,042	-92.853%
2026-07-16	12.9300	16.8200	12.3000	16.1500	+30.769%	1,537	5,932	-92.632%
2026-07-15	8.0500	13.0500	8.0500	12.3500	+72.727%	1,473	5,724	-90.364%
2026-07-14	6.2500	7.3000	6.2500	7.1500	-13.333%	370	5,510	-83.357%
2026-07-13	8.5700	10.8000	7.7000	8.2500	+10.738%	523	5,345	-85.576%
2026-07-10	7.1700	8.2000	6.3900	7.4500	-6.289%	395	5,329	-84.027%
2026-07-09	5.8500	7.9500	5.8500	7.9500	+12.606%	202	5,256	-85.031%
2026-07-08	6.2000	7.4000	5.5000	7.0600	+8.951%	172	5,220	-83.144%
2026-07-07	8.0000	8.0000	6.4800	6.4800	-6.763%	556	5,236	-81.636%
2026-07-06	5.8000	7.6500	5.8000	6.9500	+9.449%	353	5,135	-82.878%
2026-07-02	3.7500	6.6500	3.6800	6.3500	+123.592%	1,162	4,350	-81.260%
2026-07-01	2.4500	3.0000	2.4500	2.8400	+39.901%	59	4,350	-58.099%
2026-06-30	1.5500	2.2500	1.5500	2.0300	+23.780%	114	4,358	-41.379%
2026-06-29	1.5500	1.6700	1.3800	1.6400	-13.684%	1,229	4,381	-27.439%
2026-06-26	1.2700	1.9000	1.2700	1.9000	+22.581%	186	5,097	-37.368%
2026-06-25	1.9700	2.1400	1.2500	1.5500	-48.333%	1,864	5,050	-23.226%
2026-06-24	2.9200	3.8900	2.9200	3.0000	-5.363%	337	5,984	-60.333%
2026-06-23	3.9000	4.4000	3.1700	3.1700	-15.467%	109	5,803	-62.461%
2026-06-22	4.6000	4.7700	3.6200	3.7500	-6.250%	160	5,793	-68.267%
2026-06-18	3.7500	4.3000	3.7000	4.0000	+9.290%	192	5,554	-70.250%
2026-06-17	4.4200	4.4300	3.6600	3.6600	-13.882%	83	5,554	-67.486%
2026-06-16	3.6500	4.4500	3.6500	4.2500	+11.842%	148	5,490	-72.000%
2026-06-15	3.1000	4.2000	3.1000	3.8000	+19.874%	279	5,393	-68.684%
2026-06-12	4.3000	4.4000	3.1000	3.1700	-27.126%	49	5,188	-62.461%
2026-06-11	3.4300	4.5000	3.4300	4.3500	+6.098%	188	5,183	-72.644%
2026-06-10	3.4600	4.4000	3.3200	4.1000	+17.143%	280	5,185	-70.976%
2026-06-09	5.1500	5.5400	3.4000	3.5000	-41.667%	601	4,992	-66.000%
2026-06-08	9.1000	11.0000	6.0000	6.0000	-25.926%	760	5,127	-80.167%
2026-06-05	9.4000	9.8500	8.1000	8.1000	-9.497%	38	5,061	-85.309%
2026-06-04	9.3000	9.3000	8.5500	8.9500	+0.788%	82	5,050	-86.704%
2026-06-03	10.3000	11.3500	8.4000	8.8800	-13.786%	155	5,029	-86.599%
2026-06-02	7.4500	10.6700	7.4500	10.3000	+43.056%	155	5,040	-88.447%
2026-06-01	7.9800	8.2800	6.8500	7.2000	-18.182%	309	4,968	-83.472%
2026-05-29	9.7500	10.0100	8.0000	8.8000	-3.297%	314	4,892	-86.477%
2026-05-28	8.7000	9.1800	8.2200	9.1000	+8.205%	219	4,681	-86.923%
2026-05-27	9.0000	9.6000	8.3500	8.4100	+8.516%	308	4,605	-85.850%
2026-05-26	8.3900	8.7000	7.5500	7.7500	-3.846%	624	4,341	-84.645%
2026-05-22	7.8300	8.7500	7.7500	8.0600	+16.812%	2,772	1,818	-85.236%
2026-05-21	6.6300	7.0000	6.2500	6.9000	+4.704%	40	1,794	-82.754%
2026-05-20	6.0900	6.5900	5.8500	6.5900	+15.614%	48	1,794	-81.942%
2026-05-19	5.8900	5.8900	5.2500	5.7000	+6.542%	42	1,722	-79.123%
2026-05-18	5.3900	5.4800	5.2500	5.3500	-20.858%	61	1,722	-77.757%
2026-05-15	7.6500	7.6500	6.7600	6.7600	+4.806%	66	1,722	-82.396%
2026-05-14	6.5500	6.9800	6.4100	6.4500	-3.731%	29	1,729	-81.550%
2026-05-13	5.7500	7.2500	5.7500	6.7000	+22.486%	137	1,623	-82.239%
2026-05-12	5.6100	5.7000	5.3700	5.4700	+7.677%	273	1,623	-78.245%
2026-05-11	4.6500	5.4500	4.6400	5.0800	-2.868%	165	1,623	-76.575%
2026-05-08	5.3000	5.6700	4.9500	5.2300	+33.760%	454	1,626	-77.247%
2026-05-07	4.5000	5.2400	3.8500	3.9100	-5.097%	329	1,316	-69.565%
2026-05-06	3.7500	4.2000	3.4400	4.1200	+17.714%	182	1,329	-71.117%
2026-05-05	2.7000	3.5300	2.7000	3.5000	+41.700%	123	1,303	-66.000%
2026-05-04	2.6500	2.6500	2.4700	2.4700	-18.212%	51	1,307	-51.822%
2026-05-01	3.3900	4.0500	3.0200	3.0200	+13.109%	212	1,224	-60.596%
2026-04-30	2.2400	2.6700	2.2400	2.6700	+27.143%	44	1,224	-55.431%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-3.226%	37	1,230	-43.333%
2026-04-28	2.1300	2.1700	2.1300	2.1700	+14.211%	306	1,215	-45.161%
2026-04-27	1.8300	1.9000	1.8300	1.9000	-17.391%	3	1,110	-37.368%
2026-04-24	2.2700	2.4000	2.2700	2.3000	-13.534%	4	1,107	-48.261%
2026-04-23	2.6500	2.6600	2.5000	2.6600	-0.375%	58	1,108	-55.263%
2026-04-22	2.0800	2.8000	2.0800	2.6700	+17.105%	17	1,083	-55.431%
2026-04-21	2.2800	2.2800	2.2800	2.2800	-21.918%	1	1,080	-47.807%
2026-04-20	2.9500	3.0500	2.7400	2.9200	+12.741%	45	1,080	-59.247%
2026-04-17	2.3500	3.0000	2.3000	2.5900	+23.333%	148	1,091	-54.054%
2026-04-16	2.1400	2.1400	2.0900	2.1000	-4.545%	22	1,083	-43.333%
2026-04-15	1.5400	2.3000	1.5400	2.2000	+66.667%	142	1,094	-45.909%
2026-04-14	1.6000	1.6000	1.3200	1.3200	+6.452%	20	1,069	-9.848%
2026-04-13	1.2400	1.2400	1.2400	1.2400	-10.145%	11	1,069	-4.032%
2026-04-10	1.6000	1.6000	1.3800	1.3800	-3.497%	29	1,074	-13.768%
2026-04-09	1.4300	1.4300	1.4300	1.4300	+7.519%	1	1,070	-16.783%
2026-04-08	1.3700	1.5200	1.3200	1.3300	+1.527%	75	1,071	-10.526%
2026-04-07	1.2800	1.3200	0.9800	1.3100	-16.026%	53	1,074	-9.160%
2026-04-06	1.4700	1.6500	1.4600	1.5600	+24.800%	31	1,040	-23.718%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-1.575%	3	1,049	-4.800%
2026-04-01	1.2200	1.2700	1.2200	1.2700	-23.030%	4	1,049	-6.299%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+22.222%	10	1,046	-27.879%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,056	-11.852%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-14.894%	1	1,055	-0.833%
2026-03-20	1.3000	1.4100	1.2800	1.4100	+11.905%	5	1,056	-15.603%
2026-03-19	1.4400	1.4400	1.2600	1.2600	-8.029%	65	1,057	-5.556%
2026-03-18	1.4500	1.4500	1.3600	1.3700	-9.272%	654	1,066	-13.139%
2026-03-17	1.5500	1.5800	1.5100	1.5100	-5.625%	23	1,559	-21.192%
2026-03-16	1.6900	1.6900	1.6000	1.6000	-10.615%	25	1,559	-25.625%
2026-03-13	1.9100	1.9100	1.7500	1.7900	-8.205%	77	1,553	-33.520%
2026-03-12	2.1000	2.1000	1.9500	1.9500	-14.474%	331	1,476	-38.974%
2026-03-11	2.3600	2.3600	2.2800	2.2800	-5.394%	5	1,761	-47.807%
2026-03-10	2.1000	2.4300	2.1000	2.4100	+4.783%	43	1,756	-50.622%
2026-03-09	2.1500	2.3000	2.1000	2.3000	-7.258%	13	1,779	-48.261%
2026-03-06	2.4400	2.4800	2.2900	2.4800	+1.224%	269	1,770	-52.016%
2026-03-05	2.6000	2.6800	2.4500	2.4500	-13.121%	72	1,864	-51.429%
2026-03-04	2.7800	2.8900	2.7300	2.8200	-7.541%	29	1,805	-57.801%
2026-03-03	2.9900	3.0500	2.9900	3.0500	-10.294%	7	1,783	-60.984%
2026-03-02	3.0500	3.4000	3.0100	3.4000	+7.937%	40	1,780	-65.000%
2026-02-27	3.4500	3.5000	3.1500	3.1500	-25.000%	46	1,790	-62.222%
2026-02-26	4.7500	4.7500	4.2000	4.2000	-9.677%	10	1,770	-71.667%
2026-02-25	4.7000	4.7000	4.5000	4.6500	0.000%	12	1,764	-74.409%
2026-02-24	4.8500	4.8600	4.3500	4.6500	+32.102%	16	1,764	-74.409%
2026-02-23	3.6500	3.6500	3.5200	3.5200	+8.308%	7	1,756	-66.193%
2026-02-20	3.2500	3.2500	3.2500	3.2500	+11.301%	1	1,756	-63.385%
2026-02-19	3.2000	3.2000	2.9200	2.9200	-14.118%	28	1,756	-59.247%
2026-02-18	3.4200	3.5000	3.4000	3.4000	+1.493%	4	1,780	-65.000%
2026-02-17	2.9800	3.6500	2.9800	3.3500	+22.711%	10	1,780	-64.478%
2026-02-13	2.8500	2.8500	2.7300	2.7300	-25.205%	8	1,774	-56.410%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-38.136%	2	1,774	-67.397%
2026-02-11	6.0000	6.1000	5.7900	5.9000	+21.649%	435	1,776	-79.831%
2026-02-10	4.8000	4.8500	4.8000	4.8500	0.000%	5	1,365	-75.464%
2026-02-09	4.7500	4.8500	4.6700	4.8500	-13.393%	119	1,362	-75.464%
2026-02-06	6.2000	6.2200	5.6000	5.6000	-1.582%	219	1,271	-78.750%
2026-02-05	5.6500	5.6900	5.6500	5.6900	+3.080%	6	1,082	-79.086%
2026-02-04	5.9500	6.0200	5.5200	5.5200	+28.372%	980	1,078	-78.442%
2026-02-03	4.2500	4.3000	4.2500	4.3000	+19.444%	2	407	-72.326%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+12.853%	1	408	-66.944%
2026-01-30	2.7000	3.1900	2.7000	3.1900	+10.764%	8	409	-62.696%
2026-01-28	2.8800	2.8800	2.8800	2.8800	-20.000%	1	409	-58.681%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+25.000%	1	409	-66.944%
2026-01-26	2.5600	2.8800	2.5600	2.8800	+37.143%	39	409	-58.681%
2026-01-23	2.0200	2.1000	2.0200	2.1000	-11.392%	47	405	-43.333%
2026-01-22	2.1400	2.3700	2.1400	2.3700	+5.333%	14	359	-49.789%
2026-01-21	2.0500	2.2500	2.0100	2.2500	+1.810%	8	349	-47.111%
2026-01-20	2.4500	2.4500	2.2000	2.2100	-23.529%	16	343	-46.154%
2026-01-16	2.9400	2.9400	2.8900	2.8900	-12.424%	63	273	-58.824%
2026-01-15	3.3000	3.3000	3.3000	3.3000	+1.538%	11	273	-63.939%
2026-01-14	3.2200	3.2500	3.2200	3.2500	-5.797%	15	262	-63.385%
2026-01-13	3.5500	3.5500	3.4500	3.4500	-3.900%	16	262	-65.507%
2026-01-12	3.5900	3.5900	3.5900	3.5900	+2.571%	4	251	-66.852%
2026-01-09	3.2000	3.5000	3.2000	3.5000	-7.895%	24	251	-66.000%
2026-01-07	3.7000	3.8500	3.7000	3.8000	-1.299%	5	249	-68.684%
2026-01-06	3.8500	3.8500	3.8500	3.8500	-11.290%	5	246	-69.091%
2026-01-05	4.3400	4.3400	4.3400	4.3400	-12.500%	1	245	-72.581%
2026-01-02	6.1700	6.1700	4.9000	4.9600	-8.318%	20	245	-76.008%
2025-12-30	5.4100	5.4100	5.4100	5.4100	-9.833%	10	229	-78.004%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-1.316%	4	239	-80.167%
2025-12-24	5.9500	6.1500	5.9500	6.0800	+10.545%	26	214	-80.428%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-5.172%	2	214	-78.364%
2025-12-19	5.9400	5.9400	5.7500	5.8000	-6.452%	82	214	-79.483%
2025-12-18	5.5600	6.2000	5.5600	6.2000	-1.587%	128	147	-80.806%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-8.029%	9	28	-81.111%
2025-12-16	6.9400	6.9400	6.8500	6.8500	-5.256%	11	21	-82.628%
2025-12-15	7.2300	7.2300	7.2300	7.2300	0.000%	10	10	-83.541%