Dark

AAPL20260918C380
AAPL Sep 18 2026 380.00 Call (AAPL260918C00380000)
option OPRA

EOD

Jul 2, 2026

0.7900+216.000%(+0.5400)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4200	0.9200	0.4200	0.7900	+216.000%	217	3,530	0.000%
2026-07-01	0.2700	0.2700	0.2500	0.2500	+56.250%	4	3,530	+216.000%
2026-06-29	0.2500	0.2500	0.1600	0.1600	-27.273%	14	3,531	+393.750%
2026-06-26	0.1900	0.2500	0.1400	0.2200	+37.500%	130	3,517	+259.091%
2026-06-25	0.2000	0.2300	0.1400	0.1600	-51.515%	157	3,495	+393.750%
2026-06-24	0.3500	0.3500	0.3300	0.3300	-17.500%	9	3,505	+139.394%
2026-06-23	0.4900	0.5000	0.4000	0.4000	-31.034%	30	3,499	+97.500%
2026-06-22	0.6200	0.6500	0.5700	0.5800	+16.000%	225	3,507	+36.207%
2026-06-18	0.6000	0.6800	0.4800	0.5000	-3.846%	45	3,498	+58.000%
2026-06-17	0.6300	0.6300	0.5200	0.5200	-7.143%	16	3,498	+51.923%
2026-06-16	0.5300	0.5800	0.5300	0.5600	+3.704%	32	3,490	+41.071%
2026-06-15	0.5100	0.6000	0.5100	0.5400	+20.000%	77	3,484	+46.296%
2026-06-12	0.5200	0.5600	0.4500	0.4500	-33.824%	71	3,490	+75.556%
2026-06-11	0.7600	0.7600	0.6000	0.6800	-17.073%	18	3,461	+16.176%
2026-06-10	0.5600	0.8200	0.5600	0.8200	+38.983%	93	3,459	-3.659%
2026-06-09	1.2000	1.2000	0.5900	0.5900	-53.906%	785	3,407	+33.898%
2026-06-08	2.1000	2.5000	1.2800	1.2800	-23.353%	199	3,402	-38.281%
2026-06-05	2.0300	2.0500	1.6700	1.6700	-9.730%	519	3,333	-52.695%
2026-06-04	1.8100	1.8500	1.7500	1.8500	+5.714%	124	3,121	-57.297%
2026-06-03	2.4800	2.4800	1.6300	1.7500	-22.907%	172	3,200	-54.857%
2026-06-02	1.6500	2.3400	1.6500	2.2700	+57.639%	514	3,242	-65.198%
2026-06-01	1.6000	1.6100	1.3000	1.4400	-5.882%	340	2,803	-45.139%
2026-05-29	1.8100	1.8200	1.5300	1.5300	-7.273%	181	2,794	-48.366%
2026-05-28	1.7300	1.7300	1.5900	1.6500	-0.602%	228	2,751	-52.121%
2026-05-27	1.4900	1.8800	1.4900	1.6600	+17.730%	264	2,719	-52.410%
2026-05-26	1.4300	1.5300	1.4100	1.4100	+5.224%	323	2,681	-43.972%
2026-05-22	1.3600	1.6000	1.3400	1.3400	+8.065%	1,421	1,297	-41.045%
2026-05-21	1.2400	1.2900	1.1700	1.2400	-3.125%	347	992	-36.290%
2026-05-20	1.2000	1.3200	1.0900	1.2800	+16.364%	1,151	992	-38.281%
2026-05-19	1.2000	1.2000	1.0000	1.1000	+2.804%	399	615	-28.182%
2026-05-18	1.4500	1.4500	1.0500	1.0700	-32.278%	56	615	-26.168%
2026-05-15	1.3400	1.6900	1.3400	1.5800	+9.722%	114	615	-50.000%
2026-05-14	1.4700	1.5300	1.4400	1.4400	-7.097%	195	640	-45.139%
2026-05-13	1.3400	1.7200	1.2900	1.5500	+32.479%	104	461	-49.032%
2026-05-12	1.1700	1.2500	1.1500	1.1700	+7.339%	58	461	-32.479%
2026-05-11	1.0700	1.1500	0.9500	1.0900	+3.810%	36	461	-27.523%
2026-05-08	1.1800	1.1800	1.0500	1.0500	+40.000%	66	431	-24.762%
2026-05-07	0.9000	1.0500	0.7500	0.7500	-5.063%	70	397	+5.333%
2026-05-06	0.5800	0.8300	0.5800	0.7900	+25.397%	35	364	0.000%
2026-05-05	0.5600	0.6300	0.5600	0.6300	+23.529%	3	335	+25.397%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-15.000%	1	333	+54.902%
2026-05-01	0.6300	0.8100	0.6000	0.6000	+9.091%	102	304	+31.667%
2026-04-30	0.5000	0.5800	0.5000	0.5500	+25.000%	6	304	+43.636%
2026-04-28	0.4500	0.4500	0.3600	0.4400	-16.981%	11	300	+79.545%
2026-04-22	0.5300	0.5300	0.5300	0.5300	+32.500%	2	299	+49.057%
2026-04-21	0.4000	0.4100	0.4000	0.4000	-36.508%	7	300	+97.500%
2026-04-20	0.6400	0.6400	0.6000	0.6300	+5.000%	11	293	+25.397%
2026-04-17	0.5200	0.6000	0.5200	0.6000	+15.385%	2	296	+31.667%
2026-04-16	0.5300	0.5300	0.4800	0.5200	+1.961%	3	298	+51.923%
2026-04-15	0.5300	0.5300	0.5100	0.5100	+59.375%	2	298	+54.902%
2026-04-14	0.2800	0.3200	0.2800	0.3200	+3.226%	4	296	+146.875%
2026-04-09	0.3100	0.3100	0.3100	0.3100	+34.783%	2	296	+154.839%
2026-04-07	0.2600	0.2600	0.2300	0.2300	-28.125%	8	296	+243.478%
2026-04-06	0.3200	0.3200	0.3200	0.3200	+10.345%	1	294	+146.875%
2026-04-02	0.2700	0.2900	0.2500	0.2900	+26.087%	3	294	+172.414%
2026-04-01	0.2300	0.2300	0.2300	0.2300	-17.857%	2	294	+243.478%
2026-03-31	0.2000	0.2900	0.2000	0.2800	+21.739%	6	292	+182.143%
2026-03-30	0.2300	0.2300	0.2100	0.2300	-34.286%	3	290	+243.478%
2026-03-27	0.3500	0.3500	0.3500	0.3500	+9.375%	1	289	+125.714%
2026-03-26	0.2200	0.3400	0.2200	0.3200	+6.667%	12	290	+146.875%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	289	+163.333%
2026-03-20	0.3400	0.3400	0.3400	0.3400	+13.333%	1	289	+132.353%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-26.829%	3	288	+163.333%
2026-03-16	0.4100	0.4100	0.4100	0.4100	+7.895%	20	290	+92.683%
2026-03-13	0.3800	0.3800	0.3800	0.3800	-13.636%	1	310	+107.895%
2026-03-12	0.5100	0.5100	0.4400	0.4400	-22.807%	5	310	+79.545%
2026-03-06	0.5300	0.5700	0.5300	0.5700	-34.483%	4	310	+38.596%
2026-02-27	0.8200	0.8700	0.8200	0.8700	-20.183%	4	307	-9.195%
2026-02-26	1.0900	1.0900	1.0900	1.0900	-5.217%	10	306	-27.523%
2026-02-25	1.0800	1.1500	1.0800	1.1500	0.000%	12	306	-31.304%
2026-02-24	1.1600	1.1600	1.1100	1.1500	+30.682%	52	306	-31.304%
2026-02-23	0.9100	0.9100	0.8700	0.8800	+18.919%	3	312	-10.227%
2026-02-13	0.7400	0.7400	0.7400	0.7400	-12.941%	3	311	+6.757%
2026-02-12	1.1900	1.1900	0.8500	0.8500	-45.161%	5	311	-7.059%
2026-02-11	1.3200	1.5500	1.3200	1.5500	+29.167%	2	306	-49.032%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-17.241%	10	306	-34.167%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-3.974%	2	296	-45.517%
2026-02-05	1.5100	1.5100	1.5100	1.5100	+11.852%	4	296	-47.682%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+10.656%	1	292	-41.481%
2026-02-03	1.1300	1.2200	1.1300	1.2200	+22.000%	31	292	-35.246%
2026-01-27	1.0700	1.0700	1.0000	1.0000	+16.279%	4	293	-21.000%
2026-01-26	0.7100	0.8600	0.7100	0.8600	+43.333%	34	293	-8.140%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-11.765%	1	314	+31.667%
2026-01-22	0.6800	0.6800	0.6800	0.6800	+4.615%	1	314	+16.176%
2026-01-21	0.6500	0.6500	0.6500	0.6500	+1.563%	1	314	+21.538%
2026-01-20	0.6900	0.6900	0.6400	0.6400	-23.810%	6	314	+23.438%
2026-01-16	0.8700	0.8700	0.8400	0.8400	-11.579%	3	312	-5.952%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-8.654%	3	312	-16.842%
2026-01-14	0.9600	1.0400	0.9600	1.0400	+13.043%	2	309	-24.038%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-12.381%	3	308	-14.130%
2026-01-12	1.0500	1.0500	1.0500	1.0500	+1.942%	1	307	-24.762%
2026-01-09	0.9700	1.0300	0.9700	1.0300	-2.830%	6	307	-23.301%
2026-01-07	1.0600	1.0600	1.0600	1.0600	-4.505%	40	306	-25.472%
2026-01-06	1.1400	1.1400	1.1100	1.1100	-8.264%	133	269	-28.829%
2026-01-05	1.2100	1.2100	1.2100	1.2100	-11.029%	1	193	-34.711%
2026-01-02	1.3900	1.3900	1.3600	1.3600	-10.526%	21	193	-41.912%
2025-12-30	1.4900	1.5200	1.4900	1.5200	-5.000%	32	182	-48.026%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+1.266%	20	190	-50.625%
2025-12-22	1.5800	1.5800	1.5800	1.5800	-10.734%	18	210	-50.000%
2025-12-18	1.7700	1.7700	1.7700	1.7700	-22.707%	30	201	-55.367%
2025-12-15	2.2900	2.2900	2.2900	2.2900	-14.552%	10	181	-65.502%
2025-12-12	2.6800	2.6800	2.6700	2.6800	-3.943%	4	171	-70.522%
2025-12-10	2.7900	2.7900	2.7900	2.7900	-2.105%	2	167	-71.685%
2025-12-09	2.8500	2.8500	2.8500	2.8500	-2.062%	1	167	-72.281%
2025-12-08	2.8800	2.9100	2.8700	2.9100	-3.960%	3	167	-72.852%
2025-12-05	3.0300	3.0300	3.0300	3.0300	-11.144%	8	164	-73.927%
2025-12-04	3.5000	3.5200	3.4000	3.4100	-19.765%	71	159	-76.833%
2025-12-02	4.2800	4.2900	4.0800	4.2500	+24.269%	56	137	-81.412%
2025-12-01	3.4200	3.4200	3.4200	3.4200	-7.568%	1	142	-76.901%
2025-11-25	3.6400	3.7000	3.6200	3.7000	+19.355%	11	142	-78.649%
2025-11-21	3.1000	3.1200	3.1000	3.1000	+5.442%	6	141	-74.516%
2025-11-20	2.8800	2.9400	2.8800	2.9400	+1.379%	6	139	-73.129%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-2.685%	1	133	-72.759%
2025-11-03	2.9200	2.9800	2.9200	2.9800	-11.045%	25	109	-73.490%
2025-10-31	3.5900	3.5900	3.3000	3.3500	+8.065%	10	109	-76.418%
2025-10-29	3.1000	3.1000	3.1000	3.1000	+5.442%	4	104	-74.516%
2025-10-28	2.9400	2.9400	2.9400	2.9400	+13.953%	2	100	-73.129%
2025-10-27	2.5200	2.5800	2.5200	2.5800	+7.500%	2	98	-69.380%
2025-10-24	2.1400	2.4000	2.1400	2.4000	+6.195%	14	98	-67.083%
2025-10-23	2.2600	2.2600	2.2600	2.2600	+3.196%	2	104	-65.044%
2025-10-22	2.3600	2.3600	2.1900	2.1900	-20.073%	9	104	-63.927%
2025-10-21	2.7400	2.7400	2.7400	2.7400	+7.451%	2	102	-71.168%
2025-10-20	2.0800	2.5500	2.0800	2.5500	+54.545%	15	101	-69.020%
2025-10-17	1.6500	1.6500	1.6500	1.6500	+2.484%	1	102	-52.121%
2025-10-16	1.6100	1.6100	1.6100	1.6100	+4.545%	1	102	-50.932%
2025-10-14	1.4800	1.5400	1.4800	1.5400	+1.316%	2	102	-48.701%
2025-10-13	1.5000	1.5200	1.4700	1.5200	-6.173%	4	102	-48.026%
2025-10-10	1.5900	1.6200	1.5900	1.6200	-16.062%	2	101	-51.235%
2025-10-08	1.8500	1.9300	1.8400	1.9300	+7.222%	5	101	-59.067%
2025-10-07	1.8800	1.8800	1.8000	1.8000	-5.759%	4	103	-56.111%
2025-10-06	1.8800	1.9400	1.8800	1.9100	-2.051%	5	103	-58.639%
2025-10-03	1.9800	2.0100	1.9300	1.9500	+5.405%	11	101	-59.487%
2025-10-02	1.7200	1.8500	1.7200	1.8500	+3.352%	31	99	-57.297%
2025-09-30	1.7900	1.7900	1.7900	1.7900	+3.468%	1	70	-55.866%
2025-09-29	1.7900	1.8000	1.7300	1.7300	-9.424%	3	71	-54.335%
2025-09-26	1.9100	1.9100	1.9100	1.9100	+7.910%	4	70	-58.639%
2025-09-25	1.7700	1.7700	1.7700	1.7700	-7.813%	1	69	-55.367%
2025-09-23	1.8900	1.9200	1.8900	1.9200	+6.667%	2	69	-58.854%
2025-09-22	1.6000	1.8000	1.6000	1.8000	+63.636%	4	69	-56.111%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+17.021%	1	69	-28.182%
2025-09-16	0.9400	0.9400	0.9400	0.9400	+25.333%	5	69	-15.957%
2025-09-09	0.7900	0.7900	0.7500	0.7500	-19.355%	2	64	+5.333%
2025-09-05	0.9300	0.9300	0.9300	0.9300	+12.048%	1	64	-15.054%
2025-08-29	0.8300	0.8300	0.8300	0.8300	+7.792%	2	64	-4.819%
2025-08-20	0.8300	0.8300	0.7700	0.7700	-6.098%	3	64	+2.597%
2025-08-19	0.8200	0.8200	0.8200	0.8200	-6.818%	1	65	-3.659%
2025-08-14	0.8800	0.8800	0.8800	0.8800	-6.383%	1	65	-10.227%
2025-08-12	0.9400	0.9400	0.9400	0.9400	-3.093%	2	64	-15.957%
2025-08-08	0.9000	1.0000	0.9000	0.9700	+106.383%	5	64	-18.557%
2025-08-01	0.4700	0.4700	0.4700	0.4700	-11.321%	1	62	+68.085%
2025-07-30	0.5300	0.5300	0.5300	0.5300	-20.896%	2	61	+49.057%
2025-07-23	0.6700	0.6700	0.6700	0.6700	-21.176%	2	61	+17.910%
2025-07-02	0.8500	0.8500	0.8500	0.8500	+16.438%	1	61	-7.059%
2025-06-30	0.7300	0.7300	0.7300	0.7300	+14.063%	1	61	+8.219%
2025-06-26	0.6400	0.6400	0.6400	0.6400	-26.437%	1	61	+23.438%
2025-05-27	0.8700	0.8700	0.8700	0.8700	-14.706%	4	61	-9.195%
2025-05-20	1.0200	1.0200	1.0200	1.0200	-5.556%	4	62	-22.549%
2025-05-19	0.9900	1.0800	0.9500	1.0800	+2.857%	62	66	-26.852%
2025-05-12	1.0500	1.0500	1.0500	1.0500	0.000%	4	4	-24.762%