Dark

AAPL20260918C370
AAPL Sep 18 2026 370.00 Call (AAPL260918C00370000)
option OPRA

EOD

Jul 2, 2026

1.30+160.000%(+0.80)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6500	1.4700	0.6100	1.3000	+160.000%	259	2,460	0.000%
2026-07-01	0.4800	0.5000	0.4400	0.5000	+47.059%	72	2,460	+160.000%
2026-06-30	0.3400	0.3500	0.2900	0.3400	+17.241%	7	2,440	+282.353%
2026-06-29	0.3000	0.3000	0.2500	0.2900	-30.952%	215	2,440	+348.276%
2026-06-26	0.2200	0.4200	0.2200	0.4200	+61.538%	2	2,254	+209.524%
2026-06-25	0.3500	0.3500	0.2000	0.2600	-57.377%	313	2,255	+400.000%
2026-06-24	0.5400	0.6700	0.5400	0.6100	-1.613%	28	2,279	+113.115%
2026-06-23	0.8100	0.8100	0.5700	0.6200	-18.421%	41	2,255	+109.677%
2026-06-22	0.9700	0.9700	0.7600	0.7600	+1.333%	32	2,261	+71.053%
2026-06-18	0.7900	0.9500	0.7500	0.7500	0.000%	49	2,222	+73.333%
2026-06-17	0.9500	0.9500	0.7500	0.7500	-18.478%	69	2,222	+73.333%
2026-06-16	0.8300	0.9300	0.8300	0.9200	+6.977%	118	2,220	+41.304%
2026-06-15	0.8300	0.9300	0.8300	0.8600	+19.444%	28	2,163	+51.163%
2026-06-12	0.8200	0.8900	0.7200	0.7200	-27.273%	333	2,158	+80.556%
2026-06-11	1.0800	1.0800	0.8900	0.9900	-11.607%	55	2,151	+31.313%
2026-06-10	0.8600	1.1900	0.8200	1.1200	+21.739%	491	2,143	+16.071%
2026-06-09	1.5100	1.5200	0.9200	0.9200	-46.199%	186	1,960	+41.304%
2026-06-08	2.8400	3.3900	1.7100	1.7100	-27.234%	232	1,977	-23.977%
2026-06-05	2.9200	3.0000	2.3300	2.3500	-11.321%	597	1,811	-44.681%
2026-06-04	2.6900	2.7600	2.5000	2.6500	+1.923%	262	1,723	-50.943%
2026-06-03	3.5500	3.5600	2.3400	2.6000	-20.000%	508	1,689	-50.000%
2026-06-02	2.3100	3.2900	2.3100	3.2500	+58.537%	692	1,844	-60.000%
2026-06-01	2.3000	2.3600	1.9200	2.0500	-15.984%	184	1,460	-36.585%
2026-05-29	2.6100	2.6500	2.2600	2.4400	-2.400%	261	1,525	-46.721%
2026-05-28	2.3500	2.5200	2.3500	2.5000	+1.626%	568	1,452	-48.000%
2026-05-27	2.3000	2.7200	2.2000	2.4600	+20.000%	362	1,323	-47.154%
2026-05-26	2.2600	2.3000	1.9800	2.0500	0.000%	516	1,188	-36.585%
2026-05-22	2.1500	2.3000	2.0400	2.0500	+12.022%	79	1,443	-36.585%
2026-05-21	1.7800	1.9600	1.6800	1.8300	-2.139%	196	1,367	-28.962%
2026-05-20	1.7200	1.8700	1.6300	1.8700	+19.872%	191	1,367	-30.481%
2026-05-19	1.5000	1.6100	1.4600	1.5600	+3.311%	46	1,210	-16.667%
2026-05-18	2.0700	2.0700	1.5000	1.5100	-31.364%	56	1,210	-13.907%
2026-05-15	1.9900	2.3700	1.8700	2.2000	+10.553%	228	1,210	-40.909%
2026-05-14	2.1300	2.2300	1.9800	1.9900	-7.009%	115	1,215	-34.673%
2026-05-13	1.9200	2.3500	1.7500	2.1400	+28.916%	356	893	-39.252%
2026-05-12	1.6100	1.7900	1.6100	1.6600	+1.840%	52	893	-21.687%
2026-05-11	1.4000	1.6300	1.3500	1.6300	+7.237%	390	893	-20.245%
2026-05-08	1.3200	1.7100	1.3200	1.5200	+39.450%	66	848	-14.474%
2026-05-07	1.3000	1.4900	1.0900	1.0900	-6.034%	41	842	+19.266%
2026-05-06	1.0500	1.1600	1.0000	1.1600	+24.731%	132	850	+12.069%
2026-05-05	0.8800	0.9300	0.8300	0.9300	+60.345%	17	796	+39.785%
2026-05-04	0.5800	0.5800	0.5800	0.5800	-31.765%	10	787	+124.138%
2026-05-01	0.8800	1.1500	0.8500	0.8500	+11.842%	130	725	+52.941%
2026-04-30	0.6000	0.7600	0.6000	0.7600	+24.590%	9	725	+71.053%
2026-04-29	0.5500	0.6100	0.5500	0.6100	+12.963%	102	726	+113.115%
2026-04-27	0.5700	0.5700	0.5400	0.5400	-11.475%	3	727	+140.741%
2026-04-24	0.5900	0.6400	0.5900	0.6100	-12.857%	205	725	+113.115%
2026-04-23	0.7700	0.7700	0.6400	0.7000	+18.644%	77	673	+85.714%
2026-04-22	0.5500	0.5900	0.5500	0.5900	+3.509%	21	703	+120.339%
2026-04-21	0.7100	0.7100	0.5500	0.5700	-37.363%	27	684	+128.070%
2026-04-20	0.9100	0.9100	0.9100	0.9100	+12.346%	1	684	+42.857%
2026-04-17	0.8000	0.8100	0.8000	0.8100	+22.727%	5	683	+60.494%
2026-04-16	0.6200	0.6600	0.6200	0.6600	+73.684%	102	681	+96.970%
2026-04-14	0.3800	0.3800	0.3800	0.3800	+8.571%	1	717	+242.105%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-10.256%	4	716	+271.429%
2026-04-08	0.3900	0.4200	0.3900	0.3900	+2.632%	20	720	+233.333%
2026-04-06	0.3800	0.3800	0.3800	0.3800	+2.703%	3	725	+242.105%
2026-04-02	0.3900	0.4000	0.3400	0.3700	-2.632%	36	732	+251.351%
2026-04-01	0.3300	0.3800	0.3300	0.3800	+15.152%	3	732	+242.105%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-25.000%	25	730	+293.939%
2026-03-27	0.4400	0.4400	0.4400	0.4400	+18.919%	2	705	+195.455%
2026-03-24	0.3700	0.3700	0.3700	0.3700	0.000%	1	703	+251.351%
2026-03-23	0.4500	0.4500	0.3700	0.3700	-19.565%	41	703	+251.351%
2026-03-20	0.4600	0.4600	0.4600	0.4600	+6.977%	1	664	+182.609%
2026-03-19	0.4300	0.4300	0.4000	0.4300	-12.245%	3	664	+202.326%
2026-03-18	0.4900	0.4900	0.4900	0.4900	-23.438%	6	664	+165.306%
2026-03-11	0.6400	0.6400	0.6400	0.6400	-8.571%	5	667	+103.125%
2026-03-10	0.6800	0.7000	0.6800	0.7000	+7.692%	6	662	+85.714%
2026-03-09	0.7200	0.7200	0.6500	0.6500	-15.584%	32	658	+100.000%
2026-03-06	0.7500	0.7700	0.7200	0.7700	-7.229%	6	643	+68.831%
2026-03-05	0.8400	0.8400	0.8300	0.8300	-4.598%	34	644	+56.627%
2026-03-04	0.8800	0.8800	0.8700	0.8700	-17.143%	2	612	+49.425%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+6.061%	4	610	+23.810%
2026-03-02	0.9900	0.9900	0.9900	0.9900	0.000%	2	610	+31.313%
2026-02-27	1.0900	1.0900	0.9900	0.9900	-35.714%	97	608	+31.313%
2026-02-25	1.5400	1.5600	1.5400	1.5400	-0.645%	3	510	-15.584%
2026-02-24	1.2800	1.5500	1.2800	1.5500	+31.356%	4	510	-16.129%
2026-02-23	1.3100	1.3100	1.1800	1.1800	+4.425%	7	507	+10.169%
2026-02-20	1.0000	1.1300	1.0000	1.1300	-0.877%	20	507	+15.044%
2026-02-19	1.1400	1.1400	1.1400	1.1400	+8.571%	10	502	+14.035%
2026-02-18	1.0500	1.0500	1.0500	1.0500	-6.250%	6	512	+23.810%
2026-02-17	1.0700	1.1200	1.0700	1.1200	+16.667%	8	512	+16.071%
2026-02-13	1.0300	1.0300	0.9600	0.9600	-20.000%	2	510	+35.417%
2026-02-12	1.4400	1.4500	1.2000	1.2000	-25.926%	10	510	+8.333%
2026-02-09	1.7300	1.7300	1.6200	1.6200	-26.027%	2	507	-19.753%
2026-02-06	2.1900	2.1900	2.1900	2.1900	+8.955%	3	506	-40.639%
2026-02-05	2.1700	2.1700	1.8700	2.0100	+1.005%	15	506	-35.323%
2026-02-04	2.0700	2.1500	1.9900	1.9900	+42.143%	12	496	-34.673%
2026-02-03	1.3000	1.4000	1.3000	1.4000	-2.778%	11	491	-7.143%
2026-02-02	1.2100	1.4400	1.1700	1.4400	+41.176%	15	482	-9.722%
2026-01-30	1.0500	1.0500	1.0200	1.0200	-8.108%	7	480	+27.451%
2026-01-29	1.1200	1.1200	1.1100	1.1100	-13.281%	21	483	+17.117%
2026-01-27	1.4000	1.4000	1.2800	1.2800	+20.755%	25	482	+1.563%
2026-01-26	1.0600	1.0600	1.0600	1.0600	+23.256%	5	502	+22.642%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-6.522%	1	502	+51.163%
2026-01-21	0.7900	0.9200	0.7900	0.9200	+16.456%	101	502	+41.304%
2026-01-20	0.9400	0.9600	0.7900	0.7900	-26.852%	36	468	+64.557%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-12.195%	1	441	+20.370%
2026-01-14	1.4100	1.4100	1.2300	1.2300	-9.559%	3	441	+5.691%
2026-01-12	1.3400	1.3600	1.3300	1.3600	+8.800%	83	439	-4.412%
2026-01-09	1.2700	1.2700	1.2500	1.2500	0.000%	33	394	+4.000%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-13.793%	4	364	+4.000%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+1.399%	1	364	-10.345%
2026-01-06	1.4300	1.4300	1.4300	1.4300	-8.333%	9	365	-9.091%
2026-01-05	1.7300	1.7300	1.5600	1.5600	-20.000%	8	361	-16.667%
2025-12-30	1.9900	1.9900	1.9500	1.9500	-8.019%	35	361	-33.333%
2025-12-29	2.1200	2.1200	2.1200	2.1200	-6.195%	131	386	-38.679%
2025-12-26	2.2100	2.2600	2.2100	2.2600	+8.134%	24	452	-42.478%
2025-12-23	2.0000	2.0900	2.0000	2.0900	-5.856%	19	442	-37.799%
2025-12-19	2.2100	2.2200	2.2100	2.2200	-4.310%	4	441	-41.441%
2025-12-18	2.1100	2.3200	2.1100	2.3200	-6.827%	4	441	-43.966%
2025-12-17	2.4900	2.4900	2.4900	2.4900	-13.240%	20	439	-47.791%
2025-12-15	2.9300	2.9300	2.8600	2.8700	-14.072%	31	438	-54.704%
2025-12-11	3.3400	3.3400	3.3400	3.3400	-10.933%	3	440	-61.078%
2025-12-10	3.7000	3.7500	3.7000	3.7500	+1.351%	23	440	-65.333%
2025-12-09	3.8500	3.8500	3.7000	3.7000	0.000%	26	445	-64.865%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-3.896%	10	446	-64.865%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-9.624%	5	436	-66.234%
2025-12-04	4.4500	4.4500	4.2500	4.2600	-13.939%	93	431	-69.484%
2025-12-03	5.6600	5.6600	4.9500	4.9500	-3.320%	5	396	-73.737%
2025-12-02	4.7600	5.1200	4.7600	5.1200	+10.345%	9	394	-74.609%
2025-12-01	4.6400	4.6400	4.6400	4.6400	+17.468%	25	394	-71.983%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-7.059%	2	369	-67.089%
2025-11-26	4.2500	4.2500	4.2500	4.2500	0.000%	5	369	-69.412%
2025-11-25	4.2500	4.2500	4.2500	4.2500	+20.056%	5	369	-69.412%
2025-11-20	3.8300	3.9000	3.5400	3.5400	-11.500%	152	365	-63.277%
2025-11-19	3.8000	4.0000	3.8000	4.0000	+11.111%	11	237	-67.500%
2025-11-18	3.6000	3.6000	3.6000	3.6000	-2.439%	4	237	-63.889%
2025-11-17	3.6900	3.6900	3.6900	3.6900	-20.645%	13	240	-64.770%
2025-11-14	4.3700	4.6900	4.3700	4.6500	+5.682%	26	229	-72.043%
2025-11-13	4.7900	4.7900	4.2000	4.4000	-1.124%	55	208	-70.455%
2025-11-12	4.5400	4.5400	4.4500	4.4500	-3.471%	26	185	-70.787%
2025-11-11	4.5000	4.6100	4.5000	4.6100	+19.430%	13	209	-71.800%
2025-11-10	4.2500	4.3500	3.8500	3.8600	-7.656%	76	199	-66.321%
2025-11-07	4.1800	4.1800	4.1800	4.1800	-0.476%	1	207	-68.900%
2025-11-06	4.2000	4.3400	4.2000	4.2000	+15.068%	20	207	-69.048%
2025-11-03	3.5000	3.6500	3.5000	3.6500	-11.622%	3	189	-64.384%
2025-10-31	3.8100	4.1300	3.8100	4.1300	-6.772%	21	189	-68.523%
2025-10-30	4.0400	4.4300	3.9000	4.4300	+15.365%	26	178	-70.655%
2025-10-29	4.0700	4.0700	3.7500	3.8400	+4.348%	27	196	-66.146%
2025-10-28	3.6500	3.6800	3.6500	3.6800	+15.723%	5	221	-64.674%
2025-10-27	3.1800	3.1800	3.1800	3.1800	+4.262%	1	220	-59.119%
2025-10-24	3.0500	3.0500	3.0500	3.0500	+10.507%	3	220	-57.377%
2025-10-23	2.6800	2.7600	2.6800	2.7600	-13.480%	2	217	-52.899%
2025-10-21	3.1900	3.1900	3.1900	3.1900	+63.590%	1	215	-59.248%
2025-10-13	1.9500	1.9500	1.9500	1.9500	-6.699%	1	216	-33.333%
2025-10-10	2.0900	2.0900	2.0900	2.0900	-7.522%	2	215	-37.799%
2025-10-09	2.2600	2.2600	2.2600	2.2600	-6.612%	1	215	-42.478%
2025-10-08	2.3700	2.4400	2.3700	2.4200	+4.762%	3	214	-46.281%
2025-10-07	2.2900	2.3100	2.2600	2.3100	-5.328%	3	214	-43.723%
2025-10-06	2.4200	2.4400	2.3800	2.4400	-0.408%	3	214	-46.721%
2025-10-03	2.3500	2.4800	2.3500	2.4500	+5.150%	12	212	-46.939%
2025-10-02	2.2200	2.3300	2.2200	2.3300	+5.430%	2	212	-44.206%
2025-09-30	2.2500	2.2500	2.2100	2.2100	0.000%	11	212	-41.176%
2025-09-29	2.2000	2.2100	2.2000	2.2100	-7.917%	2	211	-41.176%
2025-09-26	2.4000	2.4000	2.4000	2.4000	-2.834%	5	212	-45.833%
2025-09-25	2.1500	2.4700	2.1500	2.4700	+8.811%	3	216	-47.368%
2025-09-23	2.4300	2.4500	2.2700	2.2700	+0.889%	58	217	-42.731%
2025-09-22	2.0800	2.2500	2.0800	2.2500	+66.667%	11	214	-42.222%
2025-09-19	1.2200	1.3500	1.2200	1.3500	+22.727%	124	215	-3.704%
2025-09-18	1.0900	1.1200	1.0900	1.1000	+2.804%	62	196	+18.182%
2025-09-15	1.0400	1.0700	1.0400	1.0700	+32.099%	2	165	+21.495%
2025-09-10	0.8100	0.8100	0.8100	0.8100	-18.182%	1	163	+60.494%
2025-09-09	0.9900	0.9900	0.9900	0.9900	-8.333%	1	163	+31.313%
2025-09-08	1.0800	1.0800	1.0800	1.0800	-0.917%	1	162	+20.370%
2025-09-05	1.0900	1.0900	1.0900	1.0900	-4.386%	1	161	+19.266%
2025-09-04	1.1400	1.1400	1.1400	1.1400	+2.703%	2	161	+14.035%
2025-09-03	1.1100	1.1100	1.1100	1.1100	+24.719%	6	159	+17.117%
2025-08-25	0.8900	0.8900	0.8900	0.8900	-10.101%	1	159	+46.067%
2025-08-19	0.9900	0.9900	0.9900	0.9900	-10.000%	1	159	+31.313%
2025-08-14	1.1000	1.1000	1.1000	1.1000	+0.917%	2	160	+18.182%
2025-08-11	1.1900	1.1900	1.0900	1.0900	-8.403%	101	160	+19.266%
2025-08-08	0.9500	1.1900	0.9500	1.1900	+75.000%	18	60	+9.244%
2025-07-29	0.6800	0.6800	0.6800	0.6800	-12.821%	2	70	+91.176%
2025-07-21	0.7800	0.7800	0.7800	0.7800	-3.704%	20	72	+66.667%
2025-07-15	0.8100	0.8100	0.8100	0.8100	-8.989%	1	92	+60.494%
2025-07-10	0.8900	0.8900	0.8900	0.8900	-3.261%	25	92	+46.067%
2025-07-09	0.9200	0.9200	0.9200	0.9200	-11.538%	3	117	+41.304%
2025-07-07	1.0000	1.0400	1.0000	1.0400	-0.952%	2	120	+25.000%
2025-07-03	1.0900	1.0900	1.0500	1.0500	+1.942%	52	118	+23.810%
2025-07-02	1.0300	1.0300	1.0300	1.0300	+8.421%	2	118	+26.214%
2025-07-01	0.9000	0.9500	0.9000	0.9500	-3.061%	4	116	+36.842%
2025-06-30	1.0000	1.0000	0.9800	0.9800	+28.947%	50	115	+32.653%
2025-06-26	0.7600	0.7600	0.7600	0.7600	-17.391%	3	65	+71.053%
2025-06-13	0.9200	0.9200	0.9100	0.9200	-8.000%	10	68	+41.304%
2025-06-02	1.0000	1.0000	1.0000	1.0000	-3.846%	3	63	+30.000%
2025-05-27	1.0900	1.0900	1.0400	1.0400	-9.565%	2	60	+25.000%
2025-05-20	1.1500	1.1500	1.1500	1.1500	0.000%	60	60	+13.043%