Dark

AAPL20260918C360
AAPL Sep 18 2026 360.00 Call (AAPL260918C00360000)
option OPRA

EOD

Aug 14, 2026

0.2500+8.696%(+0.0200)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2700	0.2800	0.2200	0.2500	+8.696%	101	8,162	0.000%
2026-08-13	0.2100	0.2500	0.2000	0.2300	+9.524%	448	8,213	+8.696%
2026-08-12	0.2400	0.2400	0.1900	0.2100	-12.500%	618	8,179	+19.048%
2026-08-11	0.4000	0.4300	0.2000	0.2400	-46.667%	118	7,949	+4.167%
2026-08-10	0.4700	0.5000	0.4000	0.4500	-39.189%	1,041	7,995	-44.444%
2026-08-07	0.8800	0.8800	0.6700	0.7400	-11.905%	314	8,307	-66.216%
2026-08-06	1.1100	1.2600	0.7900	0.8400	-10.638%	1,069	8,326	-70.238%
2026-08-05	0.9000	1.0400	0.7100	0.9400	+8.046%	482	8,106	-73.404%
2026-08-04	0.6300	1.0300	0.5900	0.8700	+31.818%	594	8,042	-71.264%
2026-08-03	0.9100	0.9200	0.5900	0.6600	-32.653%	559	8,134	-62.121%
2026-07-31	0.9800	0.9800	0.5000	0.9800	-80.202%	5,871	8,297	-74.490%
2026-07-30	3.6000	5.0000	3.6000	4.9500	-22.656%	1,613	8,050	-94.949%
2026-07-29	6.5000	8.4000	6.2300	6.4000	-7.246%	7,119	7,799	-96.094%
2026-07-28	7.1000	8.2000	5.8200	6.9000	+9.177%	1,897	11,529	-96.377%
2026-07-27	6.0000	7.1500	5.5000	6.3200	+14.286%	1,772	10,450	-96.044%
2026-07-24	3.4500	5.7000	3.3600	5.5300	+82.508%	1,333	10,018	-95.479%
2026-07-23	3.2700	3.3500	2.8000	3.0300	-25.185%	618	9,495	-91.749%
2026-07-22	4.5300	4.6000	3.5500	4.0500	-8.989%	450	9,470	-93.827%
2026-07-21	3.7700	4.8500	3.4800	4.4500	-1.982%	929	9,181	-94.382%
2026-07-20	5.8800	5.8800	3.9000	4.5400	-32.239%	645	9,241	-94.493%
2026-07-17	6.2000	7.1500	5.3400	6.7000	+3.876%	954	9,256	-96.269%
2026-07-16	4.6500	7.0000	4.5500	6.4500	+40.217%	1,755	9,111	-96.124%
2026-07-15	2.5500	4.9500	2.5500	4.6000	+109.091%	8,022	8,561	-94.565%
2026-07-14	2.0600	2.3000	2.0200	2.2000	-16.350%	140	4,816	-88.636%
2026-07-13	2.5100	3.8000	2.4000	2.6300	+1.154%	1,501	4,758	-90.494%
2026-07-10	2.2800	2.7000	1.9300	2.6000	+4.000%	160	3,847	-90.385%
2026-07-09	1.8600	2.5000	1.7800	2.5000	+16.279%	126	3,814	-90.000%
2026-07-08	1.8600	2.2600	1.6800	2.1500	+2.871%	341	3,822	-88.372%
2026-07-07	2.7000	2.7000	1.9300	2.0900	-16.400%	177	3,823	-88.038%
2026-07-06	1.9600	2.6500	1.8500	2.5000	+6.383%	330	3,774	-90.000%
2026-07-02	1.0100	2.3500	1.0100	2.3500	+197.468%	562	3,339	-89.362%
2026-07-01	0.6500	0.8700	0.6500	0.7900	+33.898%	161	3,339	-68.354%
2026-06-30	0.4500	0.6100	0.4500	0.5900	+28.261%	100	3,279	-57.627%
2026-06-29	0.5500	0.5500	0.3900	0.4600	-22.034%	81	3,273	-45.652%
2026-06-26	0.4500	0.5900	0.3800	0.5900	+47.500%	137	3,259	-57.627%
2026-06-25	0.7000	0.7000	0.3200	0.4000	-60.000%	244	3,246	-37.500%
2026-06-24	0.8500	1.1600	0.8500	1.0000	0.000%	51	3,307	-75.000%
2026-06-23	1.1000	1.3300	1.0000	1.0000	-12.281%	204	3,288	-75.000%
2026-06-22	1.2400	1.5800	1.1400	1.1400	-8.800%	353	3,095	-78.070%
2026-06-18	1.4200	1.4800	1.2400	1.2500	+2.459%	144	2,877	-80.000%
2026-06-17	1.4000	1.5200	1.2200	1.2200	-14.685%	60	2,877	-79.508%
2026-06-16	1.2400	1.5100	1.2200	1.4300	+10.853%	112	2,849	-82.517%
2026-06-15	1.1400	1.4500	1.1400	1.2900	+19.444%	301	2,827	-80.620%
2026-06-12	1.3700	1.3700	1.0700	1.0800	-28.947%	104	2,868	-76.852%
2026-06-11	1.5700	1.6100	1.3900	1.5200	-7.879%	169	2,864	-83.553%
2026-06-10	1.1900	1.7500	1.1900	1.6500	+23.134%	225	2,819	-84.848%
2026-06-09	2.3900	2.3900	1.3000	1.3400	-46.400%	363	2,669	-81.343%
2026-06-08	4.1000	5.0000	2.5000	2.5000	-25.816%	603	2,726	-90.000%
2026-06-05	3.9000	4.3000	3.3000	3.3700	-9.893%	507	2,390	-92.582%
2026-06-04	3.8000	3.9500	3.5000	3.7400	0.000%	915	2,428	-93.316%
2026-06-03	4.3200	4.9400	3.3500	3.7400	-17.802%	1,196	2,018	-93.316%
2026-06-02	3.4100	4.7500	3.2500	4.5500	+46.774%	203	2,481	-94.505%
2026-06-01	3.3000	3.3500	2.7500	3.1000	-13.408%	598	2,419	-91.935%
2026-05-29	4.1100	4.1100	3.2000	3.5800	-3.243%	296	2,385	-93.017%
2026-05-28	3.5000	3.7000	3.3500	3.7000	+10.448%	276	2,338	-93.243%
2026-05-27	3.4000	4.0000	3.3500	3.3500	+13.559%	732	2,374	-92.537%
2026-05-26	3.2700	3.3400	2.9500	2.9500	-1.007%	157	2,012	-91.525%
2026-05-22	3.0000	3.4500	2.9800	2.9800	+6.429%	102	1,982	-91.611%
2026-05-21	2.6400	2.8000	2.6400	2.8000	+7.692%	12	1,978	-91.071%
2026-05-20	2.5000	2.6600	2.2800	2.6000	+14.035%	256	1,978	-90.385%
2026-05-19	2.3200	2.3200	2.0700	2.2800	+1.333%	262	1,798	-89.035%
2026-05-18	2.5500	2.7000	2.1400	2.2500	-23.208%	197	1,798	-88.889%
2026-05-15	2.6700	3.3700	2.5900	2.9300	+4.270%	547	1,798	-91.468%
2026-05-14	3.0000	3.1000	2.7900	2.8100	-6.333%	271	1,724	-91.103%
2026-05-13	2.5200	3.3000	2.4500	3.0000	+27.660%	289	1,746	-91.667%
2026-05-12	2.3000	2.4500	2.2700	2.3500	+3.070%	85	1,746	-89.362%
2026-05-11	1.9800	2.2800	1.9800	2.2800	+6.047%	459	1,746	-89.035%
2026-05-08	2.2900	2.3700	2.0800	2.1500	+32.716%	39	1,474	-88.372%
2026-05-07	2.1300	2.1400	1.5500	1.6200	-1.220%	355	1,454	-84.568%
2026-05-06	1.4400	1.6400	1.3800	1.6400	+22.388%	304	1,318	-84.756%
2026-05-05	1.0500	1.3400	1.0500	1.3400	+42.553%	18	1,078	-81.343%
2026-05-04	1.1500	1.1500	0.9400	0.9400	-25.397%	4	1,072	-73.404%
2026-05-01	1.5000	1.6900	1.2500	1.2600	+28.571%	27	1,071	-80.159%
2026-04-30	0.8600	1.0900	0.8400	0.9800	+15.294%	70	1,071	-74.490%
2026-04-29	0.7900	0.8800	0.7900	0.8500	-2.299%	16	1,064	-70.588%
2026-04-28	0.8000	0.8800	0.8000	0.8700	+12.987%	21	1,057	-71.264%
2026-04-27	0.7900	0.7900	0.7500	0.7700	-18.085%	113	1,069	-67.532%
2026-04-24	0.8500	0.9400	0.8500	0.9400	-12.150%	86	1,047	-73.404%
2026-04-23	1.1300	1.1300	1.0700	1.0700	-0.926%	81	1,073	-76.636%
2026-04-22	0.9200	1.0800	0.9200	1.0800	+35.000%	57	1,073	-76.852%
2026-04-21	0.9700	0.9700	0.7600	0.8000	-26.606%	26	1,110	-68.750%
2026-04-20	1.1900	1.1900	1.0700	1.0900	0.000%	21	1,110	-77.064%
2026-04-17	1.0600	1.2800	1.0600	1.0900	+21.111%	114	1,100	-77.064%
2026-04-16	0.8600	0.9500	0.8600	0.9000	-5.263%	14	1,107	-72.222%
2026-04-15	0.6200	0.9900	0.6200	0.9500	+53.226%	28	1,107	-73.684%
2026-04-14	0.5100	0.6200	0.5100	0.6200	+21.569%	123	1,090	-59.677%
2026-04-13	0.4700	0.5100	0.4700	0.5100	-8.929%	2	1,033	-50.980%
2026-04-10	0.5800	0.6400	0.5500	0.5600	+3.704%	25	1,033	-55.357%
2026-04-08	0.5600	0.5600	0.5400	0.5400	-3.571%	2	1,043	-53.704%
2026-04-07	0.4300	0.5600	0.4200	0.5600	-9.677%	12	1,042	-55.357%
2026-04-06	0.5600	0.6200	0.5600	0.6200	+10.714%	61	1,038	-59.677%
2026-04-02	0.4600	0.5600	0.4600	0.5600	+7.692%	21	1,058	-55.357%
2026-04-01	0.5200	0.5200	0.5200	0.5200	+18.182%	5	1,058	-51.923%
2026-03-31	0.4100	0.4400	0.4100	0.4400	+15.789%	2	1,058	-43.182%
2026-03-30	0.4300	0.4300	0.3800	0.3800	-17.391%	21	1,058	-34.211%
2026-03-27	0.5500	0.5500	0.4600	0.4600	-30.303%	11	1,058	-45.652%
2026-03-26	0.6900	0.6900	0.6600	0.6600	+29.412%	12	1,051	-62.121%
2026-03-25	0.5300	0.5300	0.5100	0.5100	-3.774%	2	1,046	-50.980%
2026-03-24	0.4900	0.5300	0.4900	0.5300	-1.852%	2	1,046	-52.830%
2026-03-23	0.5100	0.5400	0.5100	0.5400	-11.475%	21	1,045	-53.704%
2026-03-20	0.5700	0.6100	0.5700	0.6100	0.000%	16	1,035	-59.016%
2026-03-19	0.6300	0.6300	0.5900	0.6100	-1.613%	4	1,036	-59.016%
2026-03-18	0.6500	0.6500	0.6200	0.6200	-18.421%	10	1,036	-59.677%
2026-03-13	0.7700	0.7800	0.7600	0.7600	-12.644%	19	1,038	-67.105%
2026-03-12	0.8300	0.8700	0.8300	0.8700	-12.121%	6	1,048	-71.264%
2026-03-11	0.9900	0.9900	0.9900	0.9900	-2.941%	1	1,044	-74.747%
2026-03-10	1.0300	1.0300	1.0200	1.0200	+7.368%	5	1,044	-75.490%
2026-03-09	0.9800	0.9800	0.9000	0.9500	-6.863%	22	1,047	-73.684%
2026-03-06	1.0200	1.0200	1.0200	1.0200	-5.556%	4	1,043	-75.490%
2026-03-05	1.1200	1.1200	1.0800	1.0800	-11.475%	61	1,041	-76.852%
2026-03-04	1.2000	1.2200	1.2000	1.2200	-8.271%	12	985	-79.508%
2026-03-03	1.2500	1.3400	1.2500	1.3300	-15.823%	43	973	-81.203%
2026-02-27	1.5500	1.5800	1.5500	1.5800	-23.301%	57	971	-84.177%
2026-02-25	2.1400	2.1400	2.0600	2.0600	-1.905%	50	892	-87.864%
2026-02-24	2.0900	2.1000	2.0000	2.1000	+32.075%	6	892	-88.095%
2026-02-23	1.6400	1.6700	1.5900	1.5900	+15.217%	9	889	-84.277%
2026-02-19	1.4000	1.4000	1.3800	1.3800	-10.968%	12	884	-81.884%
2026-02-18	1.6000	1.6000	1.5500	1.5500	0.000%	36	872	-83.871%
2026-02-17	1.3700	1.6900	1.3700	1.5500	+24.000%	56	870	-83.871%
2026-02-13	1.2500	1.2500	1.2500	1.2500	-18.301%	2	886	-80.000%
2026-02-12	1.8700	1.8700	1.5300	1.5300	-44.364%	107	886	-83.660%
2026-02-11	2.8300	2.9100	2.7500	2.7500	+22.768%	62	915	-90.909%
2026-02-10	2.2400	2.2400	2.2400	2.2400	-2.183%	3	868	-88.839%
2026-02-09	2.2900	2.2900	2.2900	2.2900	-12.928%	9	868	-89.083%
2026-02-06	2.7200	2.7700	2.6300	2.6300	-1.866%	79	865	-90.494%
2026-02-05	2.5200	2.6800	2.5200	2.6800	+0.752%	16	815	-90.672%
2026-02-04	2.5100	2.6600	2.5100	2.6600	+49.438%	4	805	-90.602%
2026-02-02	1.6600	1.8000	1.6600	1.7800	+39.063%	5	804	-85.955%
2026-01-30	1.2800	1.2800	1.2800	1.2800	-20.988%	2	807	-80.469%
2026-01-29	1.6200	1.6200	1.6200	1.6200	+10.204%	1	807	-84.568%
2026-01-28	1.4700	1.4700	1.4700	1.4700	-19.672%	3	806	-82.993%
2026-01-27	1.7300	1.8300	1.7300	1.8300	+29.787%	31	806	-86.339%
2026-01-26	1.2900	1.4100	1.2500	1.4100	+22.609%	53	795	-82.270%
2026-01-21	1.0300	1.1500	0.9900	1.1500	+15.000%	169	744	-78.261%
2026-01-20	1.2600	1.2600	1.0000	1.0000	-27.007%	77	633	-75.000%
2026-01-16	1.5300	1.5300	1.3700	1.3700	-14.907%	139	467	-81.752%
2026-01-15	1.6100	1.6100	1.6100	1.6100	-1.227%	49	467	-84.472%
2026-01-14	1.6700	1.7400	1.6000	1.6300	-4.118%	197	418	-84.663%
2026-01-13	1.7000	1.7000	1.7000	1.7000	-2.857%	3	421	-85.294%
2026-01-12	1.8200	1.8400	1.7500	1.7500	+8.696%	4	421	-85.714%
2026-01-08	1.6100	1.6100	1.6100	1.6100	-12.973%	1	420	-84.472%
2026-01-07	1.8500	1.9100	1.8500	1.8500	-1.070%	4	420	-86.486%
2026-01-06	1.8700	1.8700	1.8700	1.8700	-12.207%	10	420	-86.631%
2026-01-05	2.4000	2.4000	2.1300	2.1300	-11.618%	2	408	-88.263%
2026-01-02	3.1000	3.1000	2.3400	2.4100	-7.308%	92	408	-89.627%
2025-12-30	2.7000	2.7000	2.6000	2.6000	-10.345%	18	353	-90.385%
2025-12-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	354	-91.379%
2025-12-24	3.0000	3.0000	3.0000	3.0000	+10.701%	1	354	-91.667%
2025-12-23	2.7100	2.7100	2.7100	2.7100	-7.192%	1	354	-90.775%
2025-12-22	2.9200	2.9200	2.9200	2.9200	-8.750%	1	353	-91.438%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-1.538%	1	353	-92.188%
2025-12-17	3.7000	3.7000	3.2500	3.2500	-9.722%	25	352	-92.308%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-2.965%	10	357	-93.056%
2025-12-15	4.5000	4.5000	3.7100	3.7100	-16.063%	17	363	-93.261%
2025-12-12	4.4000	4.5000	4.4000	4.4200	-3.913%	8	361	-94.344%
2025-12-10	4.6000	4.6000	4.6000	4.6000	-1.499%	1	364	-94.565%
2025-12-09	4.7500	4.7500	4.6700	4.6700	+0.215%	2	364	-94.647%
2025-12-08	4.6600	4.6600	4.6600	4.6600	-30.448%	20	363	-94.635%
2025-12-03	7.1000	7.1000	6.7000	6.7000	+2.290%	11	363	-96.269%
2025-12-02	5.9600	6.7300	5.9600	6.5500	+11.017%	35	359	-96.183%
2025-12-01	5.1000	5.9000	5.1000	5.9000	+19.192%	62	357	-95.763%
2025-11-28	4.9500	4.9500	4.9500	4.9500	-10.000%	3	386	-94.949%
2025-11-25	5.9000	5.9000	5.5000	5.5000	+12.245%	12	386	-95.455%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+5.376%	1	377	-94.898%
2025-11-20	4.6500	4.6500	4.6500	4.6500	+3.333%	1	376	-94.624%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-21.053%	1	377	-94.444%
2025-11-14	5.7000	5.7500	5.7000	5.7000	+0.885%	3	377	-95.614%
2025-11-13	5.3500	5.6500	5.3500	5.6500	0.000%	76	377	-95.575%
2025-11-12	5.6500	5.6500	5.6500	5.6500	0.000%	1	304	-95.575%
2025-11-11	5.3700	5.6500	5.2500	5.6500	+18.449%	16	304	-95.575%
2025-11-10	5.0500	5.0500	4.7700	4.7700	-9.143%	8	298	-94.759%
2025-11-06	5.3000	5.3000	5.1500	5.2500	+11.702%	14	301	-95.238%
2025-11-05	4.5600	4.7000	4.5600	4.7000	+4.911%	8	304	-94.681%
2025-11-03	4.4800	4.4800	4.4800	4.4800	-13.010%	1	295	-94.420%
2025-10-31	5.1500	5.1500	5.1500	5.1500	0.000%	7	295	-95.146%
2025-10-30	5.1000	5.4800	5.1000	5.1500	+8.421%	43	290	-95.146%
2025-10-29	5.0000	5.0000	4.7500	4.7500	-2.062%	2	282	-94.737%
2025-10-28	4.5500	4.8500	4.5500	4.8500	+21.250%	51	282	-94.845%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+12.676%	26	250	-93.750%
2025-10-23	3.5000	3.5500	3.5000	3.5500	-2.740%	9	250	-92.958%
2025-10-22	3.7000	3.7000	3.6500	3.6500	-10.976%	10	255	-93.151%
2025-10-21	4.1000	4.1000	4.1000	4.1000	+5.128%	1	248	-93.902%
2025-10-20	3.3500	3.9000	3.3500	3.9000	+41.818%	80	247	-93.590%
2025-10-17	2.4800	2.8000	2.4800	2.7500	+5.769%	5	223	-90.909%
2025-10-15	2.4800	2.7000	2.4800	2.6000	+3.586%	75	223	-90.385%
2025-10-14	2.5100	2.5100	2.5100	2.5100	+5.021%	2	149	-90.040%
2025-10-13	2.3300	2.3900	2.3300	2.3900	-4.781%	5	147	-89.540%
2025-10-10	2.5100	2.5100	2.5100	2.5100	-16.333%	1	149	-90.040%
2025-10-06	2.9900	3.0000	2.9900	3.0000	-1.639%	2	148	-91.667%
2025-10-03	2.8200	3.0500	2.8200	3.0500	+2.349%	4	149	-91.803%
2025-10-02	2.7200	2.9800	2.7200	2.9800	+12.879%	2	150	-91.611%
2025-09-24	2.6900	2.6900	2.6400	2.6400	-12.000%	12	150	-90.530%
2025-09-23	3.0500	3.0500	3.0000	3.0000	+36.986%	11	143	-91.667%
2025-09-22	2.1900	2.1900	2.1900	2.1900	+12.308%	1	134	-88.584%
2025-09-19	1.9500	1.9500	1.9500	1.9500	+29.139%	3	135	-87.179%
2025-09-16	1.5100	1.5100	1.5100	1.5100	+18.898%	1	135	-83.444%
2025-09-12	1.2700	1.2700	1.2700	1.2700	+18.692%	25	134	-80.315%
2025-09-11	1.0400	1.0700	1.0400	1.0700	+7.000%	51	109	-76.636%
2025-09-10	1.1200	1.1200	1.0000	1.0000	-14.530%	25	84	-75.000%
2025-09-09	1.1700	1.1700	1.1700	1.1700	-15.827%	1	67	-78.632%
2025-09-04	1.3900	1.3900	1.3900	1.3900	-0.714%	2	67	-82.014%
2025-09-03	1.4000	1.4000	1.4000	1.4000	+19.658%	9	69	-82.143%
2025-08-27	1.1500	1.1700	1.1500	1.1700	+14.706%	3	70	-78.632%
2025-08-21	1.0200	1.0200	1.0200	1.0200	-23.308%	1	72	-75.490%
2025-08-11	1.3300	1.3300	1.3300	1.3300	-8.276%	1	73	-81.203%
2025-08-08	1.0500	1.4500	1.0500	1.4500	+70.588%	6	73	-82.759%
2025-08-06	0.8500	0.8500	0.8500	0.8500	+26.866%	5	73	-70.588%
2025-08-05	0.6700	0.6700	0.6700	0.6700	-9.459%	1	68	-62.687%
2025-08-01	0.7400	0.7400	0.7400	0.7400	-11.905%	2	67	-66.216%
2025-07-29	0.8400	0.8400	0.8400	0.8400	-3.448%	1	69	-70.238%
2025-07-28	0.8700	0.8700	0.8700	0.8700	-10.309%	1	68	-71.264%
2025-07-22	0.9600	0.9700	0.9600	0.9700	-12.613%	2	68	-74.227%
2025-07-09	1.1100	1.1100	1.1100	1.1100	-2.632%	2	66	-77.477%
2025-07-01	1.1400	1.1400	1.1400	1.1400	+11.765%	1	64	-78.070%
2025-06-20	1.0200	1.0200	1.0200	1.0200	-8.108%	6	64	-75.490%
2025-06-13	1.1100	1.1100	1.1100	1.1100	-8.264%	2	64	-77.477%
2025-06-03	1.2000	1.2100	1.2000	1.2100	-5.469%	9	63	-79.339%
2025-05-28	1.2700	1.2800	1.2600	1.2800	+7.563%	3	58	-80.469%
2025-05-27	1.1900	1.1900	1.1900	1.1900	-11.852%	3	57	-78.992%
2025-05-22	1.3500	1.3500	1.3500	1.3500	-0.735%	2	54	-81.481%
2025-05-20	1.3600	1.3600	1.3600	1.3600	+54.545%	1	52	-81.618%
2025-05-07	0.6900	0.8800	0.6900	0.8800	0.000%	53	51	-71.591%