Dark

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

EOD

Aug 14, 2026

0.1300-7.143%(-0.0100)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1500	0.1500	0.1100	0.1300	-7.143%	86	4,696	0.000%
2026-08-13	0.1400	0.1500	0.1200	0.1400	+16.667%	91	4,717	-7.143%
2026-08-12	0.1300	0.1500	0.1000	0.1200	-20.000%	158	4,721	+8.333%
2026-08-11	0.2500	0.2500	0.1000	0.1500	-37.500%	92	4,746	-13.333%
2026-08-10	0.3000	0.3000	0.2300	0.2400	-40.000%	149	4,763	-45.833%
2026-08-07	0.5000	0.5000	0.3800	0.4000	-21.569%	439	4,863	-67.500%
2026-08-06	0.6200	0.7300	0.4500	0.5100	-3.774%	432	4,672	-74.510%
2026-08-05	0.4700	0.5800	0.4100	0.5300	0.000%	312	4,545	-75.472%
2026-08-04	0.3600	0.5700	0.3600	0.5300	+35.897%	378	4,519	-75.472%
2026-08-03	0.5300	0.5300	0.3200	0.3900	-23.529%	175	4,535	-66.667%
2026-07-31	0.5200	0.5200	0.2400	0.5100	-83.056%	1,126	4,564	-74.510%
2026-07-30	2.9700	3.4400	2.1000	3.0100	-30.805%	955	5,190	-95.681%
2026-07-29	4.3700	5.4000	4.2000	4.3500	-2.027%	582	5,034	-97.011%
2026-07-28	4.5500	4.9800	3.9000	4.4400	+15.325%	969	4,767	-97.072%
2026-07-27	3.7500	4.6000	3.4600	3.8500	+10.000%	249	3,994	-96.623%
2026-07-24	2.1500	3.6500	2.1500	3.5000	+96.629%	428	3,916	-96.286%
2026-07-23	2.0100	2.0100	1.7000	1.7800	-27.642%	409	3,695	-92.697%
2026-07-22	2.7100	2.7200	2.2000	2.4600	-15.753%	144	3,644	-94.715%
2026-07-21	2.5700	3.2000	2.2000	2.9200	+2.098%	234	3,593	-95.548%
2026-07-20	4.1600	4.1600	2.3500	2.8600	-35.874%	316	3,568	-95.455%
2026-07-17	4.2500	4.7300	3.4800	4.4600	+5.189%	1,045	3,626	-97.085%
2026-07-16	3.4500	4.6600	3.1500	4.2400	+53.623%	822	3,060	-96.934%
2026-07-15	1.5400	3.2000	1.5400	2.7600	+107.519%	896	2,631	-95.290%
2026-07-14	1.2800	1.4100	1.2200	1.3300	-15.287%	50	2,435	-90.226%
2026-07-13	2.0200	2.3000	1.4600	1.5700	-1.875%	76	2,431	-91.720%
2026-07-10	1.4000	1.6000	1.2100	1.6000	+8.844%	69	2,429	-91.875%
2026-07-09	1.0600	1.5000	1.0600	1.4700	+8.088%	139	2,406	-91.156%
2026-07-08	1.1500	1.3800	0.9800	1.3600	+7.937%	140	2,398	-90.441%
2026-07-07	3.6000	3.6000	1.2600	1.2600	-18.710%	160	2,482	-89.683%
2026-07-06	1.2700	1.6300	1.1800	1.5500	+19.231%	222	2,532	-91.613%
2026-07-02	0.6500	1.4700	0.6100	1.3000	+160.000%	259	2,460	-90.000%
2026-07-01	0.4800	0.5000	0.4400	0.5000	+47.059%	72	2,460	-74.000%
2026-06-30	0.3400	0.3500	0.2900	0.3400	+17.241%	7	2,440	-61.765%
2026-06-29	0.3000	0.3000	0.2500	0.2900	-30.952%	215	2,440	-55.172%
2026-06-26	0.2200	0.4200	0.2200	0.4200	+61.538%	2	2,254	-69.048%
2026-06-25	0.3500	0.3500	0.2000	0.2600	-57.377%	313	2,255	-50.000%
2026-06-24	0.5400	0.6700	0.5400	0.6100	-1.613%	28	2,279	-78.689%
2026-06-23	0.8100	0.8100	0.5700	0.6200	-18.421%	41	2,255	-79.032%
2026-06-22	0.9700	0.9700	0.7600	0.7600	+1.333%	32	2,261	-82.895%
2026-06-18	0.7900	0.9500	0.7500	0.7500	0.000%	49	2,222	-82.667%
2026-06-17	0.9500	0.9500	0.7500	0.7500	-18.478%	69	2,222	-82.667%
2026-06-16	0.8300	0.9300	0.8300	0.9200	+6.977%	118	2,220	-85.870%
2026-06-15	0.8300	0.9300	0.8300	0.8600	+19.444%	28	2,163	-84.884%
2026-06-12	0.8200	0.8900	0.7200	0.7200	-27.273%	333	2,158	-81.944%
2026-06-11	1.0800	1.0800	0.8900	0.9900	-11.607%	55	2,151	-86.869%
2026-06-10	0.8600	1.1900	0.8200	1.1200	+21.739%	491	2,143	-88.393%
2026-06-09	1.5100	1.5200	0.9200	0.9200	-46.199%	186	1,960	-85.870%
2026-06-08	2.8400	3.3900	1.7100	1.7100	-27.234%	232	1,977	-92.398%
2026-06-05	2.9200	3.0000	2.3300	2.3500	-11.321%	597	1,811	-94.468%
2026-06-04	2.6900	2.7600	2.5000	2.6500	+1.923%	262	1,723	-95.094%
2026-06-03	3.5500	3.5600	2.3400	2.6000	-20.000%	508	1,689	-95.000%
2026-06-02	2.3100	3.2900	2.3100	3.2500	+58.537%	692	1,844	-96.000%
2026-06-01	2.3000	2.3600	1.9200	2.0500	-15.984%	184	1,460	-93.659%
2026-05-29	2.6100	2.6500	2.2600	2.4400	-2.400%	261	1,525	-94.672%
2026-05-28	2.3500	2.5200	2.3500	2.5000	+1.626%	568	1,452	-94.800%
2026-05-27	2.3000	2.7200	2.2000	2.4600	+20.000%	362	1,323	-94.715%
2026-05-26	2.2600	2.3000	1.9800	2.0500	0.000%	516	1,188	-93.659%
2026-05-22	2.1500	2.3000	2.0400	2.0500	+12.022%	79	1,443	-93.659%
2026-05-21	1.7800	1.9600	1.6800	1.8300	-2.139%	196	1,367	-92.896%
2026-05-20	1.7200	1.8700	1.6300	1.8700	+19.872%	191	1,367	-93.048%
2026-05-19	1.5000	1.6100	1.4600	1.5600	+3.311%	46	1,210	-91.667%
2026-05-18	2.0700	2.0700	1.5000	1.5100	-31.364%	56	1,210	-91.391%
2026-05-15	1.9900	2.3700	1.8700	2.2000	+10.553%	228	1,210	-94.091%
2026-05-14	2.1300	2.2300	1.9800	1.9900	-7.009%	115	1,215	-93.467%
2026-05-13	1.9200	2.3500	1.7500	2.1400	+28.916%	356	893	-93.925%
2026-05-12	1.6100	1.7900	1.6100	1.6600	+1.840%	52	893	-92.169%
2026-05-11	1.4000	1.6300	1.3500	1.6300	+7.237%	390	893	-92.025%
2026-05-08	1.3200	1.7100	1.3200	1.5200	+39.450%	66	848	-91.447%
2026-05-07	1.3000	1.4900	1.0900	1.0900	-6.034%	41	842	-88.073%
2026-05-06	1.0500	1.1600	1.0000	1.1600	+24.731%	132	850	-88.793%
2026-05-05	0.8800	0.9300	0.8300	0.9300	+60.345%	17	796	-86.022%
2026-05-04	0.5800	0.5800	0.5800	0.5800	-31.765%	10	787	-77.586%
2026-05-01	0.8800	1.1500	0.8500	0.8500	+11.842%	130	725	-84.706%
2026-04-30	0.6000	0.7600	0.6000	0.7600	+24.590%	9	725	-82.895%
2026-04-29	0.5500	0.6100	0.5500	0.6100	+12.963%	102	726	-78.689%
2026-04-27	0.5700	0.5700	0.5400	0.5400	-11.475%	3	727	-75.926%
2026-04-24	0.5900	0.6400	0.5900	0.6100	-12.857%	205	725	-78.689%
2026-04-23	0.7700	0.7700	0.6400	0.7000	+18.644%	77	673	-81.429%
2026-04-22	0.5500	0.5900	0.5500	0.5900	+3.509%	21	703	-77.966%
2026-04-21	0.7100	0.7100	0.5500	0.5700	-37.363%	27	684	-77.193%
2026-04-20	0.9100	0.9100	0.9100	0.9100	+12.346%	1	684	-85.714%
2026-04-17	0.8000	0.8100	0.8000	0.8100	+22.727%	5	683	-83.951%
2026-04-16	0.6200	0.6600	0.6200	0.6600	+73.684%	102	681	-80.303%
2026-04-14	0.3800	0.3800	0.3800	0.3800	+8.571%	1	717	-65.789%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-10.256%	4	716	-62.857%
2026-04-08	0.3900	0.4200	0.3900	0.3900	+2.632%	20	720	-66.667%
2026-04-06	0.3800	0.3800	0.3800	0.3800	+2.703%	3	725	-65.789%
2026-04-02	0.3900	0.4000	0.3400	0.3700	-2.632%	36	732	-64.865%
2026-04-01	0.3300	0.3800	0.3300	0.3800	+15.152%	3	732	-65.789%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-25.000%	25	730	-60.606%
2026-03-27	0.4400	0.4400	0.4400	0.4400	+18.919%	2	705	-70.455%
2026-03-24	0.3700	0.3700	0.3700	0.3700	0.000%	1	703	-64.865%
2026-03-23	0.4500	0.4500	0.3700	0.3700	-19.565%	41	703	-64.865%
2026-03-20	0.4600	0.4600	0.4600	0.4600	+6.977%	1	664	-71.739%
2026-03-19	0.4300	0.4300	0.4000	0.4300	-12.245%	3	664	-69.767%
2026-03-18	0.4900	0.4900	0.4900	0.4900	-23.438%	6	664	-73.469%
2026-03-11	0.6400	0.6400	0.6400	0.6400	-8.571%	5	667	-79.688%
2026-03-10	0.6800	0.7000	0.6800	0.7000	+7.692%	6	662	-81.429%
2026-03-09	0.7200	0.7200	0.6500	0.6500	-15.584%	32	658	-80.000%
2026-03-06	0.7500	0.7700	0.7200	0.7700	-7.229%	6	643	-83.117%
2026-03-05	0.8400	0.8400	0.8300	0.8300	-4.598%	34	644	-84.337%
2026-03-04	0.8800	0.8800	0.8700	0.8700	-17.143%	2	612	-85.057%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+6.061%	4	610	-87.619%
2026-03-02	0.9900	0.9900	0.9900	0.9900	0.000%	2	610	-86.869%
2026-02-27	1.0900	1.0900	0.9900	0.9900	-35.714%	97	608	-86.869%
2026-02-25	1.5400	1.5600	1.5400	1.5400	-0.645%	3	510	-91.558%
2026-02-24	1.2800	1.5500	1.2800	1.5500	+31.356%	4	510	-91.613%
2026-02-23	1.3100	1.3100	1.1800	1.1800	+4.425%	7	507	-88.983%
2026-02-20	1.0000	1.1300	1.0000	1.1300	-0.877%	20	507	-88.496%
2026-02-19	1.1400	1.1400	1.1400	1.1400	+8.571%	10	502	-88.596%
2026-02-18	1.0500	1.0500	1.0500	1.0500	-6.250%	6	512	-87.619%
2026-02-17	1.0700	1.1200	1.0700	1.1200	+16.667%	8	512	-88.393%
2026-02-13	1.0300	1.0300	0.9600	0.9600	-20.000%	2	510	-86.458%
2026-02-12	1.4400	1.4500	1.2000	1.2000	-25.926%	10	510	-89.167%
2026-02-09	1.7300	1.7300	1.6200	1.6200	-26.027%	2	507	-91.975%
2026-02-06	2.1900	2.1900	2.1900	2.1900	+8.955%	3	506	-94.064%
2026-02-05	2.1700	2.1700	1.8700	2.0100	+1.005%	15	506	-93.532%
2026-02-04	2.0700	2.1500	1.9900	1.9900	+42.143%	12	496	-93.467%
2026-02-03	1.3000	1.4000	1.3000	1.4000	-2.778%	11	491	-90.714%
2026-02-02	1.2100	1.4400	1.1700	1.4400	+41.176%	15	482	-90.972%
2026-01-30	1.0500	1.0500	1.0200	1.0200	-8.108%	7	480	-87.255%
2026-01-29	1.1200	1.1200	1.1100	1.1100	-13.281%	21	483	-88.288%
2026-01-27	1.4000	1.4000	1.2800	1.2800	+20.755%	25	482	-89.844%
2026-01-26	1.0600	1.0600	1.0600	1.0600	+23.256%	5	502	-87.736%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-6.522%	1	502	-84.884%
2026-01-21	0.7900	0.9200	0.7900	0.9200	+16.456%	101	502	-85.870%
2026-01-20	0.9400	0.9600	0.7900	0.7900	-26.852%	36	468	-83.544%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-12.195%	1	441	-87.963%
2026-01-14	1.4100	1.4100	1.2300	1.2300	-9.559%	3	441	-89.431%
2026-01-12	1.3400	1.3600	1.3300	1.3600	+8.800%	83	439	-90.441%
2026-01-09	1.2700	1.2700	1.2500	1.2500	0.000%	33	394	-89.600%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-13.793%	4	364	-89.600%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+1.399%	1	364	-91.034%
2026-01-06	1.4300	1.4300	1.4300	1.4300	-8.333%	9	365	-90.909%
2026-01-05	1.7300	1.7300	1.5600	1.5600	-20.000%	8	361	-91.667%
2025-12-30	1.9900	1.9900	1.9500	1.9500	-8.019%	35	361	-93.333%
2025-12-29	2.1200	2.1200	2.1200	2.1200	-6.195%	131	386	-93.868%
2025-12-26	2.2100	2.2600	2.2100	2.2600	+8.134%	24	452	-94.248%
2025-12-23	2.0000	2.0900	2.0000	2.0900	-5.856%	19	442	-93.780%
2025-12-19	2.2100	2.2200	2.2100	2.2200	-4.310%	4	441	-94.144%
2025-12-18	2.1100	2.3200	2.1100	2.3200	-6.827%	4	441	-94.397%
2025-12-17	2.4900	2.4900	2.4900	2.4900	-13.240%	20	439	-94.779%
2025-12-15	2.9300	2.9300	2.8600	2.8700	-14.072%	31	438	-95.470%
2025-12-11	3.3400	3.3400	3.3400	3.3400	-10.933%	3	440	-96.108%
2025-12-10	3.7000	3.7500	3.7000	3.7500	+1.351%	23	440	-96.533%
2025-12-09	3.8500	3.8500	3.7000	3.7000	0.000%	26	445	-96.486%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-3.896%	10	446	-96.486%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-9.624%	5	436	-96.623%
2025-12-04	4.4500	4.4500	4.2500	4.2600	-13.939%	93	431	-96.948%
2025-12-03	5.6600	5.6600	4.9500	4.9500	-3.320%	5	396	-97.374%
2025-12-02	4.7600	5.1200	4.7600	5.1200	+10.345%	9	394	-97.461%
2025-12-01	4.6400	4.6400	4.6400	4.6400	+17.468%	25	394	-97.198%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-7.059%	2	369	-96.709%
2025-11-26	4.2500	4.2500	4.2500	4.2500	0.000%	5	369	-96.941%
2025-11-25	4.2500	4.2500	4.2500	4.2500	+20.056%	5	369	-96.941%
2025-11-20	3.8300	3.9000	3.5400	3.5400	-11.500%	152	365	-96.328%
2025-11-19	3.8000	4.0000	3.8000	4.0000	+11.111%	11	237	-96.750%
2025-11-18	3.6000	3.6000	3.6000	3.6000	-2.439%	4	237	-96.389%
2025-11-17	3.6900	3.6900	3.6900	3.6900	-20.645%	13	240	-96.477%
2025-11-14	4.3700	4.6900	4.3700	4.6500	+5.682%	26	229	-97.204%
2025-11-13	4.7900	4.7900	4.2000	4.4000	-1.124%	55	208	-97.045%
2025-11-12	4.5400	4.5400	4.4500	4.4500	-3.471%	26	185	-97.079%
2025-11-11	4.5000	4.6100	4.5000	4.6100	+19.430%	13	209	-97.180%
2025-11-10	4.2500	4.3500	3.8500	3.8600	-7.656%	76	199	-96.632%
2025-11-07	4.1800	4.1800	4.1800	4.1800	-0.476%	1	207	-96.890%
2025-11-06	4.2000	4.3400	4.2000	4.2000	+15.068%	20	207	-96.905%
2025-11-03	3.5000	3.6500	3.5000	3.6500	-11.622%	3	189	-96.438%
2025-10-31	3.8100	4.1300	3.8100	4.1300	-6.772%	21	189	-96.852%
2025-10-30	4.0400	4.4300	3.9000	4.4300	+15.365%	26	178	-97.065%
2025-10-29	4.0700	4.0700	3.7500	3.8400	+4.348%	27	196	-96.615%
2025-10-28	3.6500	3.6800	3.6500	3.6800	+15.723%	5	221	-96.467%
2025-10-27	3.1800	3.1800	3.1800	3.1800	+4.262%	1	220	-95.912%
2025-10-24	3.0500	3.0500	3.0500	3.0500	+10.507%	3	220	-95.738%
2025-10-23	2.6800	2.7600	2.6800	2.7600	-13.480%	2	217	-95.290%
2025-10-21	3.1900	3.1900	3.1900	3.1900	+63.590%	1	215	-95.925%
2025-10-13	1.9500	1.9500	1.9500	1.9500	-6.699%	1	216	-93.333%
2025-10-10	2.0900	2.0900	2.0900	2.0900	-7.522%	2	215	-93.780%
2025-10-09	2.2600	2.2600	2.2600	2.2600	-6.612%	1	215	-94.248%
2025-10-08	2.3700	2.4400	2.3700	2.4200	+4.762%	3	214	-94.628%
2025-10-07	2.2900	2.3100	2.2600	2.3100	-5.328%	3	214	-94.372%
2025-10-06	2.4200	2.4400	2.3800	2.4400	-0.408%	3	214	-94.672%
2025-10-03	2.3500	2.4800	2.3500	2.4500	+5.150%	12	212	-94.694%
2025-10-02	2.2200	2.3300	2.2200	2.3300	+5.430%	2	212	-94.421%
2025-09-30	2.2500	2.2500	2.2100	2.2100	0.000%	11	212	-94.118%
2025-09-29	2.2000	2.2100	2.2000	2.2100	-7.917%	2	211	-94.118%
2025-09-26	2.4000	2.4000	2.4000	2.4000	-2.834%	5	212	-94.583%
2025-09-25	2.1500	2.4700	2.1500	2.4700	+8.811%	3	216	-94.737%
2025-09-23	2.4300	2.4500	2.2700	2.2700	+0.889%	58	217	-94.273%
2025-09-22	2.0800	2.2500	2.0800	2.2500	+66.667%	11	214	-94.222%
2025-09-19	1.2200	1.3500	1.2200	1.3500	+22.727%	124	215	-90.370%
2025-09-18	1.0900	1.1200	1.0900	1.1000	+2.804%	62	196	-88.182%
2025-09-15	1.0400	1.0700	1.0400	1.0700	+32.099%	2	165	-87.850%
2025-09-10	0.8100	0.8100	0.8100	0.8100	-18.182%	1	163	-83.951%
2025-09-09	0.9900	0.9900	0.9900	0.9900	-8.333%	1	163	-86.869%
2025-09-08	1.0800	1.0800	1.0800	1.0800	-0.917%	1	162	-87.963%
2025-09-05	1.0900	1.0900	1.0900	1.0900	-4.386%	1	161	-88.073%
2025-09-04	1.1400	1.1400	1.1400	1.1400	+2.703%	2	161	-88.596%
2025-09-03	1.1100	1.1100	1.1100	1.1100	+24.719%	6	159	-88.288%
2025-08-25	0.8900	0.8900	0.8900	0.8900	-10.101%	1	159	-85.393%
2025-08-19	0.9900	0.9900	0.9900	0.9900	-10.000%	1	159	-86.869%
2025-08-14	1.1000	1.1000	1.1000	1.1000	+0.917%	2	160	-88.182%
2025-08-11	1.1900	1.1900	1.0900	1.0900	-8.403%	101	160	-88.073%
2025-08-08	0.9500	1.1900	0.9500	1.1900	+75.000%	18	60	-89.076%
2025-07-29	0.6800	0.6800	0.6800	0.6800	-12.821%	2	70	-80.882%
2025-07-21	0.7800	0.7800	0.7800	0.7800	-3.704%	20	72	-83.333%
2025-07-15	0.8100	0.8100	0.8100	0.8100	-8.989%	1	92	-83.951%
2025-07-10	0.8900	0.8900	0.8900	0.8900	-3.261%	25	92	-85.393%
2025-07-09	0.9200	0.9200	0.9200	0.9200	-11.538%	3	117	-85.870%
2025-07-07	1.0000	1.0400	1.0000	1.0400	-0.952%	2	120	-87.500%
2025-07-03	1.0900	1.0900	1.0500	1.0500	+1.942%	52	118	-87.619%
2025-07-02	1.0300	1.0300	1.0300	1.0300	+8.421%	2	118	-87.379%
2025-07-01	0.9000	0.9500	0.9000	0.9500	-3.061%	4	116	-86.316%
2025-06-30	1.0000	1.0000	0.9800	0.9800	+28.947%	50	115	-86.735%
2025-06-26	0.7600	0.7600	0.7600	0.7600	-17.391%	3	65	-82.895%
2025-06-13	0.9200	0.9200	0.9100	0.9200	-8.000%	10	68	-85.870%
2025-06-02	1.0000	1.0000	1.0000	1.0000	-3.846%	3	63	-87.000%
2025-05-27	1.0900	1.0900	1.0400	1.0400	-9.565%	2	60	-87.500%
2025-05-20	1.1500	1.1500	1.1500	1.1500	0.000%	60	60	-88.696%