Dark

AAPL20260918C345
AAPL Sep 18 2026 345.00 Call (AAPL260918C00345000)
option OPRA

EOD

Aug 14, 2026

0.6000-7.692%(-0.0500)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6700	0.7700	0.5500	0.6000	-7.692%	529	7,420	0.000%
2026-08-13	0.7000	0.7000	0.5200	0.6500	+27.451%	504	7,544	-7.692%
2026-08-12	0.6600	0.6600	0.4700	0.5100	-20.313%	331	7,630	+17.647%
2026-08-11	1.2000	1.2000	0.5600	0.6400	-44.348%	2,013	7,815	-6.250%
2026-08-10	1.1200	1.2600	1.0000	1.1500	-39.791%	957	7,590	-47.826%
2026-08-07	1.9500	2.2000	1.6600	1.9100	-9.048%	309	7,169	-68.586%
2026-08-06	2.8200	2.9300	1.8600	2.1000	-3.226%	314	7,214	-71.429%
2026-08-05	1.9300	2.4100	1.6700	2.1700	+1.878%	1,332	7,246	-72.350%
2026-08-04	1.3800	2.3200	1.3800	2.1300	+45.890%	437	6,802	-71.831%
2026-08-03	2.1600	2.3000	1.3800	1.4600	-35.111%	905	6,883	-58.904%
2026-07-31	1.7200	2.2500	1.1800	2.2500	-76.660%	1,637	6,687	-73.333%
2026-07-30	8.9000	9.6400	7.6500	9.6400	-17.607%	723	7,103	-93.776%
2026-07-29	12.6700	15.0500	11.7000	11.7000	-9.653%	788	6,929	-94.872%
2026-07-28	13.9500	14.5000	11.3500	12.9500	+12.609%	1,814	6,967	-95.367%
2026-07-27	11.1600	12.7100	10.4000	11.5000	+13.749%	893	8,128	-94.783%
2026-07-24	6.9000	10.5700	6.9000	10.1100	+71.066%	503	8,339	-94.065%
2026-07-23	6.5000	6.5000	5.6500	5.9100	-24.905%	381	8,269	-89.848%
2026-07-22	8.6100	8.7800	6.8700	7.8700	-9.017%	233	8,292	-92.376%
2026-07-21	7.3000	9.2600	7.0900	8.6500	-5.154%	523	8,191	-93.064%
2026-07-20	10.9400	10.9400	7.5200	9.1200	-23.038%	494	8,224	-93.421%
2026-07-17	11.6700	12.3000	9.7100	11.8500	+5.333%	639	8,101	-94.937%
2026-07-16	8.6300	11.8300	8.6300	11.2500	+31.272%	467	7,777	-94.667%
2026-07-15	5.3900	9.0500	5.3900	8.5700	+88.352%	1,919	7,468	-92.999%
2026-07-14	4.9300	4.9300	4.1500	4.5500	-16.514%	245	7,150	-86.813%
2026-07-13	6.3000	7.4000	5.0000	5.4500	+0.926%	366	7,076	-88.991%
2026-07-10	4.5800	5.4100	4.0000	5.4000	+3.846%	139	7,130	-88.889%
2026-07-09	3.6000	5.2000	3.6000	5.2000	+20.930%	320	7,026	-88.462%
2026-07-08	3.6000	4.7000	3.6000	4.3000	+1.176%	2,076	6,859	-86.047%
2026-07-07	5.2600	5.2600	4.2500	4.2500	-13.618%	268	6,275	-85.882%
2026-07-06	3.5000	5.1500	3.5000	4.9200	+20.000%	127	6,193	-87.805%
2026-07-02	2.3200	4.4000	2.2300	4.1000	+126.519%	552	5,780	-85.366%
2026-07-01	1.5500	1.8900	1.5500	1.8100	+34.074%	164	5,780	-66.851%
2026-06-30	0.9900	1.3800	0.9900	1.3500	+33.663%	39	5,661	-55.556%
2026-06-29	0.8800	1.0100	0.8400	1.0100	-9.009%	283	5,705	-40.594%
2026-06-26	0.9700	1.1100	0.8100	1.1100	+33.735%	765	5,769	-45.946%
2026-06-25	1.3300	1.3300	0.8000	0.8300	-59.512%	524	5,956	-27.711%
2026-06-24	1.8300	2.4400	1.8300	2.0500	-1.442%	193	6,136	-70.732%
2026-06-23	2.9000	2.9000	2.0800	2.0800	-11.489%	216	6,186	-71.154%
2026-06-22	2.6100	3.0800	2.3500	2.3500	-8.915%	245	5,987	-74.468%
2026-06-18	2.3500	2.8800	2.3500	2.5800	+0.389%	49	5,746	-76.744%
2026-06-17	2.7500	2.8700	2.5000	2.5700	-6.545%	136	5,746	-76.654%
2026-06-16	2.6300	2.8700	2.6000	2.7500	+8.696%	74	5,658	-78.182%
2026-06-15	2.0700	2.8000	2.0600	2.5300	+22.816%	479	5,633	-76.285%
2026-06-12	2.4800	2.4800	2.0100	2.0600	-29.452%	49	5,282	-70.874%
2026-06-11	2.7500	2.9200	2.4100	2.9200	+2.817%	63	5,291	-79.452%
2026-06-10	2.3700	3.0500	2.1700	2.8400	+20.851%	215	5,261	-78.873%
2026-06-09	3.6500	3.8600	2.3300	2.3500	-53.465%	706	5,161	-74.468%
2026-06-08	6.8000	7.8500	4.7500	5.0500	-12.931%	3,082	5,325	-88.119%
2026-06-05	7.1000	7.1500	5.8000	5.8000	-9.375%	199	3,540	-89.655%
2026-06-04	6.0500	6.5000	6.0500	6.4000	+5.785%	288	3,621	-90.625%
2026-06-03	7.2800	8.2000	5.7500	6.0500	-20.395%	216	3,515	-90.083%
2026-06-02	5.6000	7.6600	5.6000	7.6000	+49.020%	85	3,438	-92.105%
2026-06-01	5.6000	5.7500	4.8500	5.1000	-16.118%	99	3,431	-88.235%
2026-05-29	7.0200	7.0200	5.6000	6.0800	-1.138%	266	3,431	-90.132%
2026-05-28	6.3000	6.3000	5.9000	6.1500	+1.653%	156	3,313	-90.244%
2026-05-27	5.9200	6.8000	5.9200	6.0500	+13.296%	135	3,337	-90.083%
2026-05-26	5.9000	6.1500	5.3400	5.3400	-0.743%	489	3,266	-88.764%
2026-05-22	5.5200	6.0900	5.3500	5.3800	+16.450%	2,171	1,325	-88.848%
2026-05-21	4.5000	4.7500	4.4500	4.6200	+0.435%	56	1,293	-87.013%
2026-05-20	4.2300	4.6000	4.2300	4.6000	+16.456%	35	1,293	-86.957%
2026-05-19	4.1500	4.2800	3.9200	3.9500	+2.597%	49	1,245	-84.810%
2026-05-18	4.0200	4.0700	3.7000	3.8500	-22.222%	167	1,245	-84.416%
2026-05-15	4.6400	5.6000	4.3000	4.9500	+3.125%	298	1,245	-87.879%
2026-05-14	4.7800	5.0400	4.6500	4.8000	-1.639%	37	1,044	-87.500%
2026-05-13	4.3800	5.4200	4.1400	4.8800	+25.128%	533	770	-87.705%
2026-05-12	3.8400	4.0500	3.8400	3.9000	+8.333%	8	770	-84.615%
2026-05-11	3.5900	3.8000	3.2800	3.6000	0.000%	132	770	-83.333%
2026-05-08	4.1000	4.1000	3.5400	3.6000	+34.328%	60	758	-83.333%
2026-05-07	3.6500	3.6500	2.6800	2.6800	-8.219%	590	754	-77.612%
2026-05-06	2.4200	2.9200	2.3900	2.9200	+21.667%	48	1,015	-79.452%
2026-05-05	2.0500	2.4000	2.0500	2.4000	+43.713%	3	1,011	-75.000%
2026-05-04	1.8400	1.8400	1.6300	1.6700	-20.853%	13	1,013	-64.072%
2026-05-01	2.1900	2.6400	2.1100	2.1100	+14.054%	536	1,236	-71.564%
2026-04-30	1.4400	1.8500	1.4400	1.8500	+25.850%	16	1,236	-67.568%
2026-04-28	1.5300	1.5400	1.4700	1.4700	+8.088%	49	1,222	-59.184%
2026-04-27	1.4200	1.4200	1.2800	1.3600	-9.333%	1,038	1,187	-55.882%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-14.773%	3	445	-60.000%
2026-04-23	2.0000	2.0500	1.7100	1.7600	-4.865%	16	445	-65.909%
2026-04-22	1.8500	1.8500	1.8500	1.8500	+38.060%	1	439	-67.568%
2026-04-21	1.7300	1.7300	1.3400	1.3400	-36.792%	5	439	-55.224%
2026-04-20	2.1200	2.1200	2.1200	2.1200	+13.369%	3	439	-71.698%
2026-04-17	1.9900	1.9900	1.8300	1.8700	+22.222%	3	439	-67.914%
2026-04-16	1.4700	1.5300	1.4700	1.5300	+82.143%	29	439	-60.784%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-10.638%	10	467	-28.571%
2026-04-10	0.9400	0.9400	0.9400	0.9400	0.000%	5	469	-36.170%
2026-04-08	0.9500	0.9500	0.9400	0.9400	+3.297%	11	472	-36.170%
2026-04-07	0.7800	0.9100	0.7800	0.9100	0.000%	13	461	-34.066%
2026-04-02	0.9200	0.9200	0.9100	0.9100	+4.598%	27	440	-34.066%
2026-04-01	0.8700	0.8700	0.8700	0.8700	+17.568%	4	440	-31.034%
2026-03-30	0.7400	0.7400	0.7400	0.7400	-26.000%	1	436	-18.919%
2026-03-26	1.0800	1.0800	1.0000	1.0000	+7.527%	41	437	-40.000%
2026-03-24	0.9300	0.9300	0.9300	0.9300	+5.682%	1	418	-35.484%
2026-03-23	0.8800	0.8800	0.8800	0.8800	-5.376%	1	418	-31.818%
2026-03-20	0.9300	0.9300	0.9300	0.9300	-3.125%	1	418	-35.484%
2026-03-18	0.9600	0.9600	0.9600	0.9600	-10.280%	10	418	-37.500%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-6.140%	10	423	-43.925%
2026-03-16	1.1700	1.1700	1.1400	1.1400	-9.524%	4	413	-47.368%
2026-03-13	1.2500	1.2600	1.2400	1.2600	-8.029%	12	411	-52.381%
2026-03-12	1.4400	1.4400	1.3600	1.3700	-19.412%	54	399	-56.204%
2026-03-10	1.7500	1.7500	1.7000	1.7000	+7.595%	5	440	-64.706%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-13.661%	1	435	-62.025%
2026-03-05	1.8300	1.8300	1.8300	1.8300	-11.165%	1	434	-67.213%
2026-03-04	1.9600	2.0600	1.9600	2.0600	-2.370%	2	433	-70.874%
2026-03-03	2.3600	2.3600	2.1100	2.1100	-14.575%	11	433	-71.564%
2026-03-02	2.4700	2.4700	2.4700	2.4700	-2.756%	17	424	-75.709%
2026-02-27	2.5000	2.5400	2.4600	2.5400	-14.765%	18	424	-76.378%
2026-02-26	2.9800	2.9800	2.9800	2.9800	-12.353%	1	411	-79.866%
2026-02-25	3.4000	3.4000	3.3700	3.4000	+3.030%	50	408	-82.353%
2026-02-24	3.2000	3.3000	3.2000	3.3000	+25.954%	22	408	-81.818%
2026-02-23	2.5800	2.7200	2.5800	2.6200	+6.504%	26	404	-77.099%
2026-02-20	2.2700	2.4600	2.2700	2.4600	+12.844%	51	403	-75.610%
2026-02-19	2.1800	2.1800	2.1800	2.1800	-14.173%	3	353	-72.477%
2026-02-18	2.5100	2.5400	2.5000	2.5400	-5.576%	3	353	-76.378%
2026-02-17	2.3000	2.6900	2.3000	2.6900	+26.291%	5	353	-77.695%
2026-02-13	2.1000	2.1300	2.0700	2.1300	-20.225%	54	325	-71.831%
2026-02-12	3.1500	3.1500	2.6700	2.6700	-37.762%	21	325	-77.528%
2026-02-11	4.5000	4.5000	4.2900	4.2900	+20.845%	22	330	-86.014%
2026-02-10	3.7000	3.7000	3.5500	3.5500	-0.560%	45	321	-83.099%
2026-02-09	3.4800	3.5700	3.4400	3.5700	-15.000%	20	290	-83.193%
2026-02-06	4.6700	4.6700	4.2000	4.2000	0.000%	16	282	-85.714%
2026-02-05	3.9700	4.2000	3.9700	4.2000	+5.000%	4	274	-85.714%
2026-02-04	4.4000	4.4000	4.0000	4.0000	+14.286%	9	274	-85.000%
2026-02-03	3.0500	3.5000	3.0500	3.5000	+38.889%	102	268	-82.857%
2026-02-02	2.5000	2.5200	2.5000	2.5200	+27.919%	3	354	-76.190%
2026-01-30	1.9300	1.9700	1.9300	1.9700	+2.604%	48	354	-69.543%
2026-01-26	1.9100	1.9200	1.9100	1.9200	+10.345%	34	326	-68.750%
2026-01-22	1.6200	1.7500	1.5900	1.7400	+8.750%	126	305	-65.517%
2026-01-21	1.6000	1.6000	1.6000	1.6000	-3.030%	23	185	-62.500%
2026-01-20	1.7300	1.7300	1.6500	1.6500	-25.676%	60	162	-63.636%
2026-01-16	2.2200	2.2200	2.2200	2.2200	-18.978%	44	78	-72.973%
2026-01-13	2.7400	2.7400	2.7400	2.7400	-1.792%	2	78	-78.102%
2026-01-12	2.7900	2.7900	2.7900	2.7900	+14.815%	10	77	-78.495%
2026-01-09	2.4300	2.4300	2.4300	2.4300	-15.917%	50	68	-75.309%
2026-01-07	2.9100	2.9100	2.8800	2.8900	-3.667%	4	18	-79.239%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-45.455%	5	14	-80.000%
2025-12-17	5.5000	5.5000	5.5000	5.5000	+4.762%	1	9	-89.091%
2025-12-16	5.2500	5.2500	5.2500	5.2500	0.000%	8	8	-88.571%