Dark

AAPL20260918C340
AAPL Sep 18 2026 340.00 Call (AAPL260918C00340000)
option OPRA

EOD

Jul 2, 2026

5.25+126.293%(+2.93)1,613

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.7000	5.4000	2.7000	5.2500	+126.293%	1,613	6,960	0.000%
2026-07-01	1.9100	2.3500	1.9100	2.3200	+45.000%	79	6,960	+126.293%
2026-06-30	1.1800	1.7500	1.1800	1.6000	+31.148%	186	6,963	+228.125%
2026-06-29	1.8600	1.9200	1.0700	1.2200	-28.655%	1,222	6,962	+330.328%
2026-06-26	1.1300	1.7100	0.9500	1.7100	+71.000%	488	7,766	+207.018%
2026-06-25	1.9200	1.9200	0.9600	1.0000	-59.184%	2,251	7,386	+425.000%
2026-06-24	2.4900	3.1000	2.3900	2.4500	-6.130%	467	9,274	+114.286%
2026-06-23	3.1000	3.5500	2.5000	2.6100	-8.099%	591	9,151	+101.149%
2026-06-22	3.4000	3.9500	2.8400	2.8400	-12.074%	508	8,715	+84.859%
2026-06-18	3.4500	3.6100	2.9000	3.2300	+9.122%	83	8,252	+62.539%
2026-06-17	3.7000	3.7000	2.8200	2.9600	-14.203%	1,928	8,252	+77.365%
2026-06-16	2.9200	3.5700	2.8000	3.4500	+15.000%	83	6,616	+52.174%
2026-06-15	2.6500	3.4400	2.5500	3.0000	+17.647%	247	6,588	+75.000%
2026-06-12	3.2500	3.2500	2.5200	2.5500	-26.087%	93	6,549	+105.882%
2026-06-11	3.4000	3.7000	2.8600	3.4500	+1.471%	85	6,500	+52.174%
2026-06-10	2.7200	3.7000	2.5700	3.4000	+16.838%	257	6,449	+54.412%
2026-06-09	4.5700	4.6000	2.7000	2.9100	-42.147%	835	6,340	+80.412%
2026-06-08	8.1500	9.5000	5.0300	5.0300	-26.029%	601	5,993	+4.374%
2026-06-05	8.4500	8.4500	6.8000	6.8000	-9.934%	358	5,949	-22.794%
2026-06-04	7.6500	8.1000	7.1900	7.5500	0.000%	197	5,864	-30.464%
2026-06-03	9.0500	9.1100	6.9600	7.5500	-15.642%	154	5,906	-30.464%
2026-06-02	6.4500	9.0000	6.4500	8.9500	+48.425%	384	5,911	-41.341%
2026-06-01	6.9400	7.0500	5.7500	6.0300	-16.250%	390	5,666	-12.935%
2026-05-29	8.2000	8.2000	6.7000	7.2000	0.000%	277	5,537	-27.083%
2026-05-28	7.5700	7.7200	6.8000	7.2000	+2.710%	1,196	5,446	-27.083%
2026-05-27	7.0000	8.3000	7.0000	7.0100	+10.394%	358	4,398	-25.107%
2026-05-26	7.0500	7.3600	6.3000	6.3500	-2.308%	312	4,143	-17.323%
2026-05-22	6.5800	7.3500	6.5000	6.5000	+12.652%	2,482	2,432	-19.231%
2026-05-21	5.4500	5.7700	5.2000	5.7700	+3.964%	14	2,430	-9.012%
2026-05-20	4.8500	5.5500	4.8500	5.5500	+18.085%	78	2,430	-5.405%
2026-05-19	5.1500	5.1500	4.4000	4.7000	+2.174%	114	2,332	+11.702%
2026-05-18	5.1000	5.4000	4.4000	4.6000	-21.368%	415	2,332	+14.130%
2026-05-15	5.2000	6.5500	5.2000	5.8500	+3.723%	127	2,332	-10.256%
2026-05-14	5.8000	5.8500	5.3500	5.6400	-5.051%	95	2,289	-6.915%
2026-05-13	5.1000	6.2000	5.0600	5.9400	+30.263%	714	1,877	-11.616%
2026-05-12	4.8000	4.8500	4.5600	4.5600	+7.294%	30	1,877	+15.132%
2026-05-11	4.0000	4.5500	3.9000	4.2500	-1.163%	60	1,877	+23.529%
2026-05-08	3.9200	4.7500	3.9200	4.3000	+30.303%	383	1,872	+22.093%
2026-05-07	3.5800	4.3400	3.2000	3.3000	-4.348%	263	1,781	+59.091%
2026-05-06	2.5900	3.5000	2.5600	3.4500	+23.214%	277	1,778	+52.174%
2026-05-05	2.2900	2.8600	2.2900	2.8000	+42.132%	41	1,687	+87.500%
2026-05-04	2.1700	2.1700	1.9500	1.9700	-19.592%	41	1,684	+166.497%
2026-05-01	2.6800	3.3500	2.4500	2.4500	+6.522%	111	1,727	+114.286%
2026-04-30	1.8300	2.3000	1.8300	2.3000	+29.213%	25	1,727	+128.261%
2026-04-29	1.6900	1.8200	1.6900	1.7800	+2.299%	13	1,741	+194.944%
2026-04-28	1.8400	1.8400	1.7400	1.7400	+10.828%	10	1,744	+201.724%
2026-04-27	1.7100	1.7100	1.5700	1.5700	-16.489%	4	1,749	+234.395%
2026-04-24	2.0000	2.0000	1.8800	1.8800	-11.737%	2	1,750	+179.255%
2026-04-23	2.1800	2.2200	1.9700	2.1300	-3.182%	59	1,750	+146.479%
2026-04-22	1.6600	2.3100	1.6600	2.2000	+33.333%	154	1,758	+138.636%
2026-04-21	1.9900	1.9900	1.6400	1.6500	-30.380%	3	1,738	+218.182%
2026-04-20	2.3000	2.5000	2.3000	2.3700	+9.722%	91	1,738	+121.519%
2026-04-17	2.0500	2.5500	2.0500	2.1600	+20.670%	100	1,722	+143.056%
2026-04-16	1.7800	1.8300	1.7800	1.7900	-2.717%	28	1,690	+193.296%
2026-04-15	1.2600	1.9300	1.2600	1.8400	+53.333%	69	1,716	+185.326%
2026-04-14	1.1400	1.2500	1.0900	1.2000	+20.000%	44	1,754	+337.500%
2026-04-13	1.0100	1.0100	0.9700	1.0000	-13.043%	31	1,755	+425.000%
2026-04-10	1.2500	1.3400	1.1500	1.1500	+4.545%	22	1,744	+356.522%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,740	+377.273%
2026-04-08	1.1000	1.2100	1.0600	1.0600	-3.636%	25	1,739	+395.283%
2026-04-07	0.9800	1.1000	0.8800	1.1000	-12.698%	83	1,722	+377.273%
2026-04-06	1.3000	1.3000	1.2600	1.2600	+20.000%	33	1,733	+316.667%
2026-04-01	1.0500	1.0500	0.9800	1.0500	+29.630%	6	1,729	+400.000%
2026-03-30	0.8900	0.8900	0.8100	0.8100	-21.359%	43	1,729	+548.148%
2026-03-27	1.0900	1.0900	1.0300	1.0300	-15.574%	11	1,709	+409.709%
2026-03-26	1.2300	1.3700	1.2200	1.2200	+10.909%	47	1,709	+330.328%
2026-03-25	1.0000	1.1000	1.0000	1.1000	+4.762%	118	1,688	+377.273%
2026-03-24	1.0700	1.1300	1.0500	1.0500	+2.941%	23	1,708	+400.000%
2026-03-23	1.1000	1.1000	1.0200	1.0200	-14.286%	18	1,706	+414.706%
2026-03-20	1.0800	1.1900	1.0800	1.1900	+10.185%	181	1,697	+341.176%
2026-03-19	1.0800	1.0800	1.0800	1.0800	-6.897%	14	1,773	+386.111%
2026-03-18	1.1600	1.1600	1.1600	1.1600	-9.375%	10	1,773	+352.586%
2026-03-17	1.3500	1.3600	1.2800	1.2800	-5.882%	752	1,773	+310.156%
2026-03-16	1.3500	1.3600	1.3500	1.3600	-4.225%	20	1,762	+286.029%
2026-03-13	1.4900	1.5000	1.4200	1.4200	-13.939%	6	1,752	+269.718%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-14.063%	2	1,750	+218.182%
2026-03-11	1.8300	1.9600	1.8300	1.9200	+2.674%	242	1,749	+173.438%
2026-03-10	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,547	+180.749%
2026-03-09	1.9300	1.9400	1.8000	1.8000	-13.876%	454	1,546	+191.667%
2026-03-06	1.9900	2.0900	1.9000	2.0900	-4.566%	76	1,725	+151.196%
2026-03-05	2.2100	2.2100	2.0500	2.1900	-6.809%	1,337	1,663	+139.726%
2026-03-04	2.3200	2.4500	2.3000	2.3500	-5.242%	649	2,736	+123.404%
2026-03-03	2.7200	2.7200	2.3700	2.4800	-9.489%	39	2,242	+111.694%
2026-03-02	2.6800	2.7400	2.6800	2.7400	-7.744%	2,109	2,207	+91.606%
2026-02-27	3.4200	3.4200	2.9000	2.9700	-17.500%	26	848	+76.768%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-10.000%	3	837	+45.833%
2026-02-25	3.8500	4.0500	3.8500	4.0000	+4.987%	78	785	+31.250%
2026-02-24	3.9800	3.9800	3.8100	3.8100	+26.578%	11	785	+37.795%
2026-02-23	2.7200	3.3300	2.7000	3.0100	+7.500%	9	777	+74.419%
2026-02-20	2.3500	2.8000	2.3500	2.8000	+1.083%	9	776	+87.500%
2026-02-19	2.7300	2.7700	2.7300	2.7700	-6.102%	10	772	+89.531%
2026-02-18	2.9500	2.9500	2.9500	2.9500	-6.646%	1	763	+77.966%
2026-02-17	2.5500	3.1600	2.5500	3.1600	+30.041%	15	764	+66.139%
2026-02-13	2.4300	2.4300	2.4300	2.4300	-12.903%	7	755	+116.049%
2026-02-12	2.9900	2.9900	2.7900	2.7900	-35.714%	39	755	+88.172%
2026-02-11	4.3800	4.5000	4.3200	4.3400	+7.426%	60	759	+20.968%
2026-02-10	4.1800	4.1800	4.0400	4.0400	-2.651%	10	816	+29.950%
2026-02-09	4.2000	4.2000	4.0000	4.1500	-17.822%	63	820	+26.506%
2026-02-06	5.0500	5.0500	5.0500	5.0500	+4.124%	10	842	+3.960%
2026-02-05	5.0500	5.0500	4.8500	4.8500	-3.000%	4	832	+8.247%
2026-02-04	5.1000	5.4000	4.7300	5.0000	+28.205%	116	829	+5.000%
2026-02-03	3.4300	3.9000	3.4300	3.9000	+22.642%	3	847	+34.615%
2026-02-02	2.6800	3.1800	2.6800	3.1800	+28.226%	10	846	+65.094%
2026-01-30	2.3400	2.4800	2.3400	2.4800	-6.767%	9	841	+111.694%
2026-01-29	2.6400	2.7000	2.6400	2.6600	+4.724%	21	840	+97.368%
2026-01-28	2.5200	2.5400	2.5200	2.5400	-7.636%	4	841	+106.693%
2026-01-27	3.1000	3.1000	2.7500	2.7500	+21.681%	5	837	+90.909%
2026-01-26	2.2500	2.3200	2.2500	2.2600	+25.556%	37	838	+132.301%
2026-01-23	1.6800	1.8000	1.6600	1.8000	0.000%	22	801	+191.667%
2026-01-22	1.8600	1.8600	1.8000	1.8000	-6.250%	13	779	+191.667%
2026-01-21	1.8000	1.9600	1.7400	1.9200	+7.865%	79	777	+173.438%
2026-01-20	2.3600	2.3600	1.7800	1.7800	-29.921%	72	717	+194.944%
2026-01-16	2.5200	2.5600	2.4100	2.5400	-5.926%	20	695	+106.693%
2026-01-15	2.8000	2.8700	2.7000	2.7000	-11.475%	26	695	+94.444%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+3.390%	14	677	+72.131%
2026-01-13	3.1000	3.1000	2.9500	2.9500	-1.667%	3	663	+77.966%
2026-01-12	2.9100	3.2500	2.9100	3.0000	-2.597%	54	662	+75.000%
2026-01-09	2.9400	3.0800	2.8400	3.0800	+6.944%	158	645	+70.455%
2026-01-08	2.8100	2.8800	2.8000	2.8800	-12.727%	4	662	+82.292%
2026-01-07	3.2000	3.3500	3.2000	3.3000	-2.941%	20	659	+59.091%
2026-01-06	3.5000	3.5000	3.3500	3.4000	-17.275%	28	639	+54.412%
2026-01-05	4.0500	4.1100	4.0500	4.1100	-2.143%	6	638	+27.737%
2026-01-02	5.0500	5.0500	4.2000	4.2000	-10.638%	116	638	+25.000%
2025-12-31	4.5000	4.7000	4.5000	4.7000	+0.213%	21	603	+11.702%
2025-12-30	4.6900	4.6900	4.6900	4.6900	-3.299%	10	603	+11.940%
2025-12-29	4.8500	4.8500	4.8500	4.8500	-4.902%	10	593	+8.247%
2025-12-26	5.2100	5.2100	5.1000	5.1000	-3.226%	5	598	+2.941%
2025-12-24	5.0900	5.3000	5.0900	5.2700	+9.792%	4	599	-0.380%
2025-12-23	4.8500	4.8500	4.8000	4.8000	+1.053%	4	599	+9.375%
2025-12-22	5.1000	5.1400	4.7000	4.7500	-11.215%	37	597	+10.526%
2025-12-19	5.3100	5.3500	5.3100	5.3500	+9.184%	3	569	-1.869%
2025-12-18	5.4500	5.4500	4.9000	4.9000	-15.808%	3	571	+7.143%
2025-12-17	6.2000	6.2000	5.8200	5.8200	+1.217%	21	573	-9.794%
2025-12-16	5.9500	6.0000	5.7500	5.7500	-8.730%	14	568	-8.696%
2025-12-15	6.3000	6.3000	6.3000	6.3000	-12.863%	1	568	-16.667%
2025-12-12	7.4700	7.4700	7.2300	7.2300	-0.276%	113	568	-27.386%
2025-12-11	6.8500	7.2500	6.8200	7.2500	-4.605%	22	520	-27.586%
2025-12-10	7.7000	7.7000	7.4000	7.6000	+0.662%	39	511	-30.921%
2025-12-09	8.0000	8.0000	7.5100	7.5500	+2.027%	28	515	-30.464%
2025-12-08	7.9000	7.9000	7.3800	7.4000	-9.202%	10	515	-29.054%
2025-12-05	8.1500	8.1500	8.1500	8.1500	-5.233%	1	517	-35.583%
2025-12-04	9.7000	9.7000	8.5000	8.6000	-14.000%	39	517	-38.953%
2025-12-03	11.1800	11.2200	9.8000	10.0000	-4.762%	60	532	-47.500%
2025-12-02	9.3500	10.7000	9.3500	10.5000	+14.754%	65	501	-50.000%
2025-12-01	8.0500	9.1500	8.0500	9.1500	+8.284%	39	476	-42.623%
2025-11-26	8.3000	8.4500	8.3000	8.4500	+3.049%	18	450	-37.870%
2025-11-25	8.8000	9.0700	8.2000	8.2000	0.000%	36	450	-35.976%
2025-11-24	7.6700	8.2000	7.6700	8.2000	+4.459%	8	435	-35.976%
2025-11-21	7.3500	7.8500	7.3500	7.8500	+13.112%	13	434	-33.121%
2025-11-20	7.8700	8.0500	6.9400	6.9400	-9.281%	45	427	-24.352%
2025-11-19	6.9100	7.6500	6.9100	7.6500	+7.746%	12	399	-31.373%
2025-11-18	7.1500	7.2500	7.1000	7.1000	+2.601%	49	403	-26.056%
2025-11-17	7.6800	7.6800	6.9200	6.9200	-22.247%	46	391	-24.133%
2025-11-14	8.1900	8.9000	8.1500	8.9000	+2.535%	9	395	-41.011%
2025-11-13	8.3500	8.6800	8.3000	8.6800	+0.813%	14	390	-39.516%
2025-11-12	8.3000	8.7000	8.3000	8.6100	-2.822%	6	396	-39.024%
2025-11-11	8.4000	8.8600	8.2000	8.8600	+18.926%	27	399	-40.745%
2025-11-10	7.7000	7.7000	7.4000	7.4500	0.000%	26	384	-29.530%
2025-11-07	7.6500	7.6500	7.4500	7.4500	-8.025%	30	381	-29.530%
2025-11-06	8.1800	8.1800	8.1000	8.1000	+11.724%	16	366	-35.185%
2025-11-05	7.5500	7.5500	7.2500	7.2500	+2.113%	17	351	-27.586%
2025-11-03	7.2500	7.3400	6.9500	7.1000	-11.250%	133	313	-26.056%
2025-10-31	7.7700	8.0000	7.7700	8.0000	+0.629%	20	313	-34.375%
2025-10-30	7.8200	8.1600	7.6000	7.9500	+2.846%	63	314	-33.962%
2025-10-29	7.4700	7.7300	7.4700	7.7300	+3.898%	3	326	-32.083%
2025-10-28	7.4400	7.4400	7.4400	7.4400	+6.286%	1	328	-29.435%
2025-10-27	6.3800	7.0000	6.3500	7.0000	+15.702%	19	333	-25.000%
2025-10-24	6.0500	6.0500	6.0500	6.0500	+10.000%	1	333	-13.223%
2025-10-23	5.5000	5.5000	5.5000	5.5000	+4.563%	2	334	-4.545%
2025-10-22	5.8500	5.8500	5.2600	5.2600	-15.161%	8	336	-0.190%
2025-10-21	6.5400	6.5400	6.2000	6.2000	0.000%	11	340	-15.323%
2025-10-20	5.2500	6.2000	5.2500	6.2000	+42.529%	5	331	-15.323%
2025-10-17	3.8500	4.3500	3.8500	4.3500	+12.987%	42	335	+20.690%
2025-10-16	3.8500	3.8500	3.8500	3.8500	+5.769%	1	335	+36.364%
2025-10-10	4.1500	4.1500	3.6400	3.6400	-26.465%	13	335	+44.231%
2025-10-08	4.9500	4.9500	4.9500	4.9500	+1.020%	12	336	+6.061%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-1.010%	2	331	+7.143%
2025-09-26	4.9500	4.9500	4.9500	4.9500	0.000%	6	329	+6.061%
2025-09-25	4.6500	4.9500	4.6500	4.9500	+2.062%	6	329	+6.061%
2025-09-23	4.9500	4.9500	4.8500	4.8500	+3.191%	39	324	+8.247%
2025-09-22	4.0100	4.8000	4.0100	4.7000	+49.206%	4	285	+11.702%
2025-09-19	2.9100	3.1500	2.9100	3.1500	+36.364%	8	285	+66.667%
2025-09-18	2.3100	2.3100	2.3100	2.3100	-2.119%	1	283	+127.273%
2025-09-17	2.3600	2.3600	2.3600	2.3600	-5.600%	1	282	+122.458%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+11.111%	1	281	+110.000%
2025-09-15	2.3000	2.3000	2.1500	2.2500	+19.048%	132	280	+133.333%
2025-09-09	2.0200	2.0200	1.8900	1.8900	-18.884%	12	292	+177.778%
2025-09-05	2.3500	2.3500	2.3300	2.3300	-0.851%	2	282	+125.322%
2025-09-04	2.3500	2.3500	2.3500	2.3500	+6.818%	1	282	+123.404%
2025-09-03	2.2000	2.2000	2.2000	2.2000	+24.294%	1	281	+138.636%
2025-08-26	1.7800	1.7800	1.7700	1.7700	-13.659%	11	280	+196.610%
2025-08-19	2.0500	2.0500	2.0500	2.0500	+0.985%	15	274	+156.098%
2025-08-18	2.0300	2.0300	2.0300	2.0300	-2.871%	2	274	+158.621%
2025-08-14	2.3800	2.3800	2.0800	2.0900	-14.694%	22	272	+151.196%
2025-08-13	2.3200	2.4500	2.3200	2.4500	+10.360%	6	278	+114.286%
2025-08-08	2.0000	2.2200	2.0000	2.2200	+34.545%	4	273	+136.486%
2025-08-07	1.6000	1.6800	1.6000	1.6500	+27.907%	110	271	+218.182%
2025-07-31	1.2800	1.3000	1.2800	1.2900	-23.669%	140	342	+306.977%
2025-07-10	1.6900	1.6900	1.6900	1.6900	+4.321%	1	202	+210.651%
2025-07-09	1.6200	1.6200	1.6200	1.6200	-13.369%	1	202	+224.074%
2025-07-07	1.8700	1.8700	1.8700	1.8700	+4.469%	10	201	+180.749%
2025-07-02	1.8900	1.8900	1.7900	1.7900	+32.593%	3	191	+193.296%
2025-06-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	189	+288.889%
2025-06-18	1.4000	1.4000	1.4000	1.4000	-10.256%	1	188	+275.000%
2025-06-13	1.5200	1.5600	1.5200	1.5600	-14.286%	4	188	+236.538%
2025-06-06	1.8200	1.8200	1.8200	1.8200	+1.111%	346	188	+188.462%
2025-06-03	1.7300	1.8100	1.7300	1.8000	+2.857%	4	16	+191.667%
2025-05-30	1.7100	1.7500	1.7100	1.7500	-1.685%	8	15	+200.000%
2025-05-29	1.8200	1.8800	1.7700	1.7800	-3.261%	19	15	+194.944%
2025-05-28	1.7800	1.8400	1.7800	1.8400	+0.546%	4	2	+185.326%
2025-05-27	1.7600	1.8300	1.7600	1.8300	-24.066%	2	2	+186.885%
2025-05-14	2.3200	2.4100	2.3200	2.4100	+68.531%	4	1	+117.842%
2025-05-07	1.4500	1.5100	1.4300	1.4300	0.000%	4	1	+267.133%