Dark

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

EOD

Aug 14, 2026

0.0900+50.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1000	0.1000	0.0800	0.0900	+50.000%	8	5,552	0.000%
2026-08-13	0.0900	0.0900	0.0500	0.0600	-25.000%	26	5,553	+50.000%
2026-08-12	0.0800	0.0900	0.0500	0.0800	0.000%	39	5,546	+12.500%
2026-08-11	0.1200	0.1200	0.0600	0.0800	-46.667%	76	5,569	+12.500%
2026-08-10	0.1700	0.2100	0.1300	0.1500	-34.783%	145	5,594	-40.000%
2026-08-07	0.2500	0.3000	0.2000	0.2300	-23.333%	110	5,607	-60.870%
2026-08-06	0.3700	0.4100	0.2600	0.3000	+3.448%	223	5,560	-70.000%
2026-08-05	0.3200	0.3300	0.2600	0.2900	-9.375%	173	5,487	-68.966%
2026-08-04	0.2400	0.3400	0.2200	0.3200	+45.455%	397	5,480	-71.875%
2026-08-03	0.2700	0.3000	0.2200	0.2200	-37.143%	106	5,315	-59.091%
2026-07-31	0.5000	0.6800	0.1500	0.3500	-81.081%	1,369	5,332	-74.286%
2026-07-30	1.8500	1.8500	1.3500	1.8500	-25.101%	860	5,579	-95.135%
2026-07-29	2.7400	3.4300	2.4600	2.4700	-8.519%	359	5,174	-96.356%
2026-07-28	3.1000	3.1500	2.2900	2.7000	+15.880%	255	5,217	-96.667%
2026-07-27	2.3700	2.9100	2.1500	2.3300	+8.879%	1,558	5,137	-96.137%
2026-07-24	1.3000	2.2500	1.3000	2.1400	+105.769%	716	4,260	-95.794%
2026-07-23	1.2300	1.2300	1.0400	1.0400	-35.802%	224	4,111	-91.346%
2026-07-22	1.8900	1.8900	1.3500	1.6200	-4.706%	170	4,057	-94.444%
2026-07-21	1.5700	1.9000	1.3300	1.7000	-5.556%	239	4,029	-94.706%
2026-07-20	2.4600	2.4600	1.5300	1.8000	-37.931%	639	3,947	-95.000%
2026-07-17	2.8100	3.0000	2.2400	2.9000	+16.466%	538	3,603	-96.897%
2026-07-16	1.8800	3.0000	1.8800	2.4900	+41.477%	253	3,241	-96.386%
2026-07-15	0.8600	2.0000	0.8600	1.7600	+125.641%	1,469	3,183	-94.886%
2026-07-14	0.8000	0.8400	0.7400	0.7800	-18.750%	67	3,464	-88.462%
2026-07-13	1.0500	1.3600	0.9300	0.9600	+2.128%	135	3,424	-90.625%
2026-07-10	0.8400	0.9400	0.7600	0.9400	+8.046%	110	3,484	-90.426%
2026-07-09	0.6400	0.8800	0.5800	0.8700	+8.750%	209	3,451	-89.655%
2026-07-08	0.7000	0.8000	0.6100	0.8000	0.000%	45	3,402	-88.750%
2026-07-07	0.8000	0.8600	0.7500	0.8000	-11.111%	56	3,388	-88.750%
2026-07-06	0.7500	1.0200	0.7100	0.9000	+13.924%	282	3,375	-90.000%
2026-07-02	0.4200	0.9200	0.4200	0.7900	+216.000%	217	3,530	-88.608%
2026-07-01	0.2700	0.2700	0.2500	0.2500	+56.250%	4	3,530	-64.000%
2026-06-29	0.2500	0.2500	0.1600	0.1600	-27.273%	14	3,531	-43.750%
2026-06-26	0.1900	0.2500	0.1400	0.2200	+37.500%	130	3,517	-59.091%
2026-06-25	0.2000	0.2300	0.1400	0.1600	-51.515%	157	3,495	-43.750%
2026-06-24	0.3500	0.3500	0.3300	0.3300	-17.500%	9	3,505	-72.727%
2026-06-23	0.4900	0.5000	0.4000	0.4000	-31.034%	30	3,499	-77.500%
2026-06-22	0.6200	0.6500	0.5700	0.5800	+16.000%	225	3,507	-84.483%
2026-06-18	0.6000	0.6800	0.4800	0.5000	-3.846%	45	3,498	-82.000%
2026-06-17	0.6300	0.6300	0.5200	0.5200	-7.143%	16	3,498	-82.692%
2026-06-16	0.5300	0.5800	0.5300	0.5600	+3.704%	32	3,490	-83.929%
2026-06-15	0.5100	0.6000	0.5100	0.5400	+20.000%	77	3,484	-83.333%
2026-06-12	0.5200	0.5600	0.4500	0.4500	-33.824%	71	3,490	-80.000%
2026-06-11	0.7600	0.7600	0.6000	0.6800	-17.073%	18	3,461	-86.765%
2026-06-10	0.5600	0.8200	0.5600	0.8200	+38.983%	93	3,459	-89.024%
2026-06-09	1.2000	1.2000	0.5900	0.5900	-53.906%	785	3,407	-84.746%
2026-06-08	2.1000	2.5000	1.2800	1.2800	-23.353%	199	3,402	-92.969%
2026-06-05	2.0300	2.0500	1.6700	1.6700	-9.730%	519	3,333	-94.611%
2026-06-04	1.8100	1.8500	1.7500	1.8500	+5.714%	124	3,121	-95.135%
2026-06-03	2.4800	2.4800	1.6300	1.7500	-22.907%	172	3,200	-94.857%
2026-06-02	1.6500	2.3400	1.6500	2.2700	+57.639%	514	3,242	-96.035%
2026-06-01	1.6000	1.6100	1.3000	1.4400	-5.882%	340	2,803	-93.750%
2026-05-29	1.8100	1.8200	1.5300	1.5300	-7.273%	181	2,794	-94.118%
2026-05-28	1.7300	1.7300	1.5900	1.6500	-0.602%	228	2,751	-94.545%
2026-05-27	1.4900	1.8800	1.4900	1.6600	+17.730%	264	2,719	-94.578%
2026-05-26	1.4300	1.5300	1.4100	1.4100	+5.224%	323	2,681	-93.617%
2026-05-22	1.3600	1.6000	1.3400	1.3400	+8.065%	1,421	1,297	-93.284%
2026-05-21	1.2400	1.2900	1.1700	1.2400	-3.125%	347	992	-92.742%
2026-05-20	1.2000	1.3200	1.0900	1.2800	+16.364%	1,151	992	-92.969%
2026-05-19	1.2000	1.2000	1.0000	1.1000	+2.804%	399	615	-91.818%
2026-05-18	1.4500	1.4500	1.0500	1.0700	-32.278%	56	615	-91.589%
2026-05-15	1.3400	1.6900	1.3400	1.5800	+9.722%	114	615	-94.304%
2026-05-14	1.4700	1.5300	1.4400	1.4400	-7.097%	195	640	-93.750%
2026-05-13	1.3400	1.7200	1.2900	1.5500	+32.479%	104	461	-94.194%
2026-05-12	1.1700	1.2500	1.1500	1.1700	+7.339%	58	461	-92.308%
2026-05-11	1.0700	1.1500	0.9500	1.0900	+3.810%	36	461	-91.743%
2026-05-08	1.1800	1.1800	1.0500	1.0500	+40.000%	66	431	-91.429%
2026-05-07	0.9000	1.0500	0.7500	0.7500	-5.063%	70	397	-88.000%
2026-05-06	0.5800	0.8300	0.5800	0.7900	+25.397%	35	364	-88.608%
2026-05-05	0.5600	0.6300	0.5600	0.6300	+23.529%	3	335	-85.714%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-15.000%	1	333	-82.353%
2026-05-01	0.6300	0.8100	0.6000	0.6000	+9.091%	102	304	-85.000%
2026-04-30	0.5000	0.5800	0.5000	0.5500	+25.000%	6	304	-83.636%
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	-83.019%
2026-04-21	0.4000	0.4100	0.4000	0.4000	-36.508%	7	300	-77.500%
2026-04-20	0.6400	0.6400	0.6000	0.6300	+5.000%	11	293	-85.714%
2026-04-17	0.5200	0.6000	0.5200	0.6000	+15.385%	2	296	-85.000%
2026-04-16	0.5300	0.5300	0.4800	0.5200	+1.961%	3	298	-82.692%
2026-04-15	0.5300	0.5300	0.5100	0.5100	+59.375%	2	298	-82.353%
2026-04-14	0.2800	0.3200	0.2800	0.3200	+3.226%	4	296	-71.875%
2026-04-09	0.3100	0.3100	0.3100	0.3100	+34.783%	2	296	-70.968%
2026-04-07	0.2600	0.2600	0.2300	0.2300	-28.125%	8	296	-60.870%
2026-04-06	0.3200	0.3200	0.3200	0.3200	+10.345%	1	294	-71.875%
2026-04-02	0.2700	0.2900	0.2500	0.2900	+26.087%	3	294	-68.966%
2026-04-01	0.2300	0.2300	0.2300	0.2300	-17.857%	2	294	-60.870%
2026-03-31	0.2000	0.2900	0.2000	0.2800	+21.739%	6	292	-67.857%
2026-03-30	0.2300	0.2300	0.2100	0.2300	-34.286%	3	290	-60.870%
2026-03-27	0.3500	0.3500	0.3500	0.3500	+9.375%	1	289	-74.286%
2026-03-26	0.2200	0.3400	0.2200	0.3200	+6.667%	12	290	-71.875%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	289	-70.000%
2026-03-20	0.3400	0.3400	0.3400	0.3400	+13.333%	1	289	-73.529%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-26.829%	3	288	-70.000%
2026-03-16	0.4100	0.4100	0.4100	0.4100	+7.895%	20	290	-78.049%
2026-03-13	0.3800	0.3800	0.3800	0.3800	-13.636%	1	310	-76.316%
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	-84.211%
2026-02-27	0.8200	0.8700	0.8200	0.8700	-20.183%	4	307	-89.655%
2026-02-26	1.0900	1.0900	1.0900	1.0900	-5.217%	10	306	-91.743%
2026-02-25	1.0800	1.1500	1.0800	1.1500	0.000%	12	306	-92.174%
2026-02-24	1.1600	1.1600	1.1100	1.1500	+30.682%	52	306	-92.174%
2026-02-23	0.9100	0.9100	0.8700	0.8800	+18.919%	3	312	-89.773%
2026-02-13	0.7400	0.7400	0.7400	0.7400	-12.941%	3	311	-87.838%
2026-02-12	1.1900	1.1900	0.8500	0.8500	-45.161%	5	311	-89.412%
2026-02-11	1.3200	1.5500	1.3200	1.5500	+29.167%	2	306	-94.194%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-17.241%	10	306	-92.500%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-3.974%	2	296	-93.793%
2026-02-05	1.5100	1.5100	1.5100	1.5100	+11.852%	4	296	-94.040%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+10.656%	1	292	-93.333%
2026-02-03	1.1300	1.2200	1.1300	1.2200	+22.000%	31	292	-92.623%
2026-01-27	1.0700	1.0700	1.0000	1.0000	+16.279%	4	293	-91.000%
2026-01-26	0.7100	0.8600	0.7100	0.8600	+43.333%	34	293	-89.535%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-11.765%	1	314	-85.000%
2026-01-22	0.6800	0.6800	0.6800	0.6800	+4.615%	1	314	-86.765%
2026-01-21	0.6500	0.6500	0.6500	0.6500	+1.563%	1	314	-86.154%
2026-01-20	0.6900	0.6900	0.6400	0.6400	-23.810%	6	314	-85.938%
2026-01-16	0.8700	0.8700	0.8400	0.8400	-11.579%	3	312	-89.286%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-8.654%	3	312	-90.526%
2026-01-14	0.9600	1.0400	0.9600	1.0400	+13.043%	2	309	-91.346%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-12.381%	3	308	-90.217%
2026-01-12	1.0500	1.0500	1.0500	1.0500	+1.942%	1	307	-91.429%
2026-01-09	0.9700	1.0300	0.9700	1.0300	-2.830%	6	307	-91.262%
2026-01-07	1.0600	1.0600	1.0600	1.0600	-4.505%	40	306	-91.509%
2026-01-06	1.1400	1.1400	1.1100	1.1100	-8.264%	133	269	-91.892%
2026-01-05	1.2100	1.2100	1.2100	1.2100	-11.029%	1	193	-92.562%
2026-01-02	1.3900	1.3900	1.3600	1.3600	-10.526%	21	193	-93.382%
2025-12-30	1.4900	1.5200	1.4900	1.5200	-5.000%	32	182	-94.079%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+1.266%	20	190	-94.375%
2025-12-22	1.5800	1.5800	1.5800	1.5800	-10.734%	18	210	-94.304%
2025-12-18	1.7700	1.7700	1.7700	1.7700	-22.707%	30	201	-94.915%
2025-12-15	2.2900	2.2900	2.2900	2.2900	-14.552%	10	181	-96.070%
2025-12-12	2.6800	2.6800	2.6700	2.6800	-3.943%	4	171	-96.642%
2025-12-10	2.7900	2.7900	2.7900	2.7900	-2.105%	2	167	-96.774%
2025-12-09	2.8500	2.8500	2.8500	2.8500	-2.062%	1	167	-96.842%
2025-12-08	2.8800	2.9100	2.8700	2.9100	-3.960%	3	167	-96.907%
2025-12-05	3.0300	3.0300	3.0300	3.0300	-11.144%	8	164	-97.030%
2025-12-04	3.5000	3.5200	3.4000	3.4100	-19.765%	71	159	-97.361%
2025-12-02	4.2800	4.2900	4.0800	4.2500	+24.269%	56	137	-97.882%
2025-12-01	3.4200	3.4200	3.4200	3.4200	-7.568%	1	142	-97.368%
2025-11-25	3.6400	3.7000	3.6200	3.7000	+19.355%	11	142	-97.568%
2025-11-21	3.1000	3.1200	3.1000	3.1000	+5.442%	6	141	-97.097%
2025-11-20	2.8800	2.9400	2.8800	2.9400	+1.379%	6	139	-96.939%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-2.685%	1	133	-96.897%
2025-11-03	2.9200	2.9800	2.9200	2.9800	-11.045%	25	109	-96.980%
2025-10-31	3.5900	3.5900	3.3000	3.3500	+8.065%	10	109	-97.313%
2025-10-29	3.1000	3.1000	3.1000	3.1000	+5.442%	4	104	-97.097%
2025-10-28	2.9400	2.9400	2.9400	2.9400	+13.953%	2	100	-96.939%
2025-10-27	2.5200	2.5800	2.5200	2.5800	+7.500%	2	98	-96.512%
2025-10-24	2.1400	2.4000	2.1400	2.4000	+6.195%	14	98	-96.250%
2025-10-23	2.2600	2.2600	2.2600	2.2600	+3.196%	2	104	-96.018%
2025-10-22	2.3600	2.3600	2.1900	2.1900	-20.073%	9	104	-95.890%
2025-10-21	2.7400	2.7400	2.7400	2.7400	+7.451%	2	102	-96.715%
2025-10-20	2.0800	2.5500	2.0800	2.5500	+54.545%	15	101	-96.471%
2025-10-17	1.6500	1.6500	1.6500	1.6500	+2.484%	1	102	-94.545%
2025-10-16	1.6100	1.6100	1.6100	1.6100	+4.545%	1	102	-94.410%
2025-10-14	1.4800	1.5400	1.4800	1.5400	+1.316%	2	102	-94.156%
2025-10-13	1.5000	1.5200	1.4700	1.5200	-6.173%	4	102	-94.079%
2025-10-10	1.5900	1.6200	1.5900	1.6200	-16.062%	2	101	-94.444%
2025-10-08	1.8500	1.9300	1.8400	1.9300	+7.222%	5	101	-95.337%
2025-10-07	1.8800	1.8800	1.8000	1.8000	-5.759%	4	103	-95.000%
2025-10-06	1.8800	1.9400	1.8800	1.9100	-2.051%	5	103	-95.288%
2025-10-03	1.9800	2.0100	1.9300	1.9500	+5.405%	11	101	-95.385%
2025-10-02	1.7200	1.8500	1.7200	1.8500	+3.352%	31	99	-95.135%
2025-09-30	1.7900	1.7900	1.7900	1.7900	+3.468%	1	70	-94.972%
2025-09-29	1.7900	1.8000	1.7300	1.7300	-9.424%	3	71	-94.798%
2025-09-26	1.9100	1.9100	1.9100	1.9100	+7.910%	4	70	-95.288%
2025-09-25	1.7700	1.7700	1.7700	1.7700	-7.813%	1	69	-94.915%
2025-09-23	1.8900	1.9200	1.8900	1.9200	+6.667%	2	69	-95.313%
2025-09-22	1.6000	1.8000	1.6000	1.8000	+63.636%	4	69	-95.000%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+17.021%	1	69	-91.818%
2025-09-16	0.9400	0.9400	0.9400	0.9400	+25.333%	5	69	-90.426%
2025-09-09	0.7900	0.7900	0.7500	0.7500	-19.355%	2	64	-88.000%
2025-09-05	0.9300	0.9300	0.9300	0.9300	+12.048%	1	64	-90.323%
2025-08-29	0.8300	0.8300	0.8300	0.8300	+7.792%	2	64	-89.157%
2025-08-20	0.8300	0.8300	0.7700	0.7700	-6.098%	3	64	-88.312%
2025-08-19	0.8200	0.8200	0.8200	0.8200	-6.818%	1	65	-89.024%
2025-08-14	0.8800	0.8800	0.8800	0.8800	-6.383%	1	65	-89.773%
2025-08-12	0.9400	0.9400	0.9400	0.9400	-3.093%	2	64	-90.426%
2025-08-08	0.9000	1.0000	0.9000	0.9700	+106.383%	5	64	-90.722%
2025-08-01	0.4700	0.4700	0.4700	0.4700	-11.321%	1	62	-80.851%
2025-07-30	0.5300	0.5300	0.5300	0.5300	-20.896%	2	61	-83.019%
2025-07-23	0.6700	0.6700	0.6700	0.6700	-21.176%	2	61	-86.567%
2025-07-02	0.8500	0.8500	0.8500	0.8500	+16.438%	1	61	-89.412%
2025-06-30	0.7300	0.7300	0.7300	0.7300	+14.063%	1	61	-87.671%
2025-06-26	0.6400	0.6400	0.6400	0.6400	-26.437%	1	61	-85.938%
2025-05-27	0.8700	0.8700	0.8700	0.8700	-14.706%	4	61	-89.655%
2025-05-20	1.0200	1.0200	1.0200	1.0200	-5.556%	4	62	-91.176%
2025-05-19	0.9900	1.0800	0.9500	1.0800	+2.857%	62	66	-91.667%
2025-05-12	1.0500	1.0500	1.0500	1.0500	0.000%	4	4	-91.429%