Dark

AAPL20260918C390
AAPL Sep 18 2026 390.00 Call (AAPL260918C00390000)
option OPRA

EOD

Aug 14, 2026

0.0600+50.000%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0600	0.0600	0.0500	0.0600	+50.000%	8	5,388	0.000%
2026-08-13	0.0600	0.1100	0.0400	0.0400	-20.000%	9	5,388	+50.000%
2026-08-12	0.0300	0.0700	0.0300	0.0500	+150.000%	9	5,390	+20.000%
2026-08-11	0.0800	0.0900	0.0200	0.0200	-77.778%	13	5,391	+200.000%
2026-08-10	0.1100	0.1100	0.0900	0.0900	-30.769%	80	5,391	-33.333%
2026-08-07	0.1400	0.1600	0.1300	0.1300	-27.778%	23	5,385	-53.846%
2026-08-06	0.2500	0.2600	0.1600	0.1800	+20.000%	85	5,382	-66.667%
2026-08-05	0.1800	0.2100	0.1500	0.1500	-6.250%	5	5,380	-60.000%
2026-08-04	0.2600	0.2600	0.1500	0.1600	-5.882%	123	5,379	-62.500%
2026-08-03	0.2200	0.2200	0.1300	0.1700	-15.000%	101	5,381	-64.706%
2026-07-31	0.2000	0.3200	0.1000	0.2000	-81.818%	723	5,400	-70.000%
2026-07-30	1.2000	1.2000	0.7900	1.1000	-33.735%	168	5,627	-94.545%
2026-07-29	1.6600	2.0800	1.6000	1.6600	+3.750%	189	5,584	-96.386%
2026-07-28	2.0000	2.0000	1.5000	1.6000	+12.676%	272	5,490	-96.250%
2026-07-27	1.5900	1.8100	1.4000	1.4200	+2.899%	176	5,229	-95.775%
2026-07-24	0.8000	1.4200	0.7600	1.3800	+130.000%	1,326	5,179	-95.652%
2026-07-23	0.7200	0.7200	0.6000	0.6000	-33.333%	33	4,869	-90.000%
2026-07-22	0.9700	0.9700	0.8100	0.9000	-16.667%	64	4,868	-93.333%
2026-07-21	1.1700	1.1700	0.8400	1.0800	-14.286%	168	4,877	-94.444%
2026-07-20	1.5800	1.5800	0.9200	1.2600	-32.258%	256	4,918	-95.238%
2026-07-17	1.6200	2.0000	1.4400	1.8600	+3.333%	205	4,999	-96.774%
2026-07-16	1.1500	1.9500	1.1400	1.8000	+57.895%	203	4,853	-96.667%
2026-07-15	0.5700	1.2400	0.5700	1.1400	+153.333%	6,430	4,814	-94.737%
2026-07-14	0.5000	0.5000	0.4500	0.4500	-27.419%	6	5,817	-86.667%
2026-07-13	0.7500	0.8800	0.6100	0.6200	+14.815%	175	5,814	-90.323%
2026-07-10	0.4600	0.5600	0.4600	0.5400	+5.882%	29	5,921	-88.889%
2026-07-09	0.3500	0.5100	0.3500	0.5100	+13.333%	51	5,894	-88.235%
2026-07-08	0.4800	0.4800	0.3400	0.4500	-6.250%	224	5,884	-86.667%
2026-07-07	0.5000	0.5300	0.4700	0.4800	-14.286%	206	5,895	-87.500%
2026-07-06	0.4500	0.6300	0.4300	0.5600	+14.286%	554	5,703	-89.286%
2026-07-02	0.2500	0.6000	0.2500	0.4900	+226.667%	548	5,479	-87.755%
2026-07-01	0.1600	0.1600	0.1500	0.1500	+25.000%	2	5,479	-60.000%
2026-06-30	0.1100	0.1200	0.1100	0.1200	+20.000%	2	5,479	-50.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-23.077%	2	5,479	-40.000%
2026-06-26	0.1400	0.1400	0.1100	0.1300	+30.000%	26	5,479	-53.846%
2026-06-25	0.0900	0.1300	0.0800	0.1000	-44.444%	411	5,481	-40.000%
2026-06-24	0.1300	0.2400	0.1300	0.1800	-18.182%	5	5,532	-66.667%
2026-06-23	0.2100	0.2200	0.2100	0.2200	-35.294%	183	5,532	-72.727%
2026-06-22	0.3900	0.3900	0.3300	0.3400	+13.333%	28	5,535	-82.353%
2026-06-18	0.3300	0.3700	0.3000	0.3000	-6.250%	17	5,515	-80.000%
2026-06-17	0.4000	0.4000	0.3100	0.3200	-11.111%	14	5,515	-81.250%
2026-06-16	0.3500	0.3800	0.3300	0.3600	+2.857%	11	5,517	-83.333%
2026-06-15	0.3200	0.3700	0.3200	0.3500	+16.667%	5	5,515	-82.857%
2026-06-12	0.4200	0.4200	0.2800	0.3000	-30.233%	5,087	5,516	-80.000%
2026-06-11	0.5000	0.5000	0.4300	0.4300	-20.370%	15	771	-86.047%
2026-06-10	0.4000	0.5400	0.4000	0.5400	+25.581%	15	764	-88.889%
2026-06-09	0.7500	0.7500	0.4300	0.4300	-57.000%	34	764	-86.047%
2026-06-08	1.5000	1.7200	1.0000	1.0000	-15.254%	34	766	-94.000%
2026-06-05	1.4200	1.4300	1.1800	1.1800	-8.527%	28	749	-94.915%
2026-06-04	1.3800	1.3800	1.2500	1.2900	+10.256%	168	755	-95.349%
2026-06-03	1.7500	1.7500	1.1700	1.1700	-25.000%	53	631	-94.872%
2026-06-02	1.2500	1.5900	1.2500	1.5600	+51.456%	212	629	-96.154%
2026-06-01	1.0700	1.1100	0.9400	1.0300	-1.905%	115	633	-94.175%
2026-05-29	1.2700	1.2700	1.0500	1.0500	-7.895%	157	637	-94.286%
2026-05-28	1.1400	1.1900	1.1000	1.1400	+1.786%	90	631	-94.737%
2026-05-27	1.0600	1.2600	1.0600	1.1200	+7.692%	46	627	-94.643%
2026-05-26	1.0200	1.0700	0.9500	1.0400	+8.333%	176	627	-94.231%
2026-05-22	0.9700	1.0200	0.9600	0.9600	+17.073%	20	718	-93.750%
2026-05-21	0.8100	0.8500	0.8100	0.8200	-6.818%	55	715	-92.683%
2026-05-20	0.8200	0.9300	0.7600	0.8800	+7.317%	382	715	-93.182%
2026-05-19	0.7500	0.8200	0.7100	0.8200	+12.329%	50	719	-92.683%
2026-05-18	0.8000	0.8000	0.7300	0.7300	-33.636%	15	719	-91.781%
2026-05-15	1.0700	1.2500	1.0700	1.1000	-3.509%	112	719	-94.545%
2026-05-14	1.1100	1.1600	1.0900	1.1400	-5.785%	41	717	-94.737%
2026-05-13	0.8900	1.2100	0.8900	1.2100	+40.698%	15	727	-95.041%
2026-05-12	0.8900	0.9100	0.8600	0.8600	+4.878%	6	727	-93.023%
2026-05-11	0.7600	0.8200	0.7500	0.8200	+5.128%	21	727	-92.683%
2026-05-08	0.8500	0.8500	0.7800	0.7800	+6.849%	5	735	-92.308%
2026-05-07	0.6500	0.7300	0.6500	0.7300	+40.385%	2	736	-91.781%
2026-05-06	0.5200	0.5200	0.5200	0.5200	+62.500%	2	737	-88.462%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-25.581%	1	736	-81.250%
2026-05-01	0.6200	0.6200	0.4200	0.4300	+4.878%	16	726	-86.047%
2026-04-30	0.3600	0.4100	0.3500	0.4100	+36.667%	4	726	-85.366%
2026-04-29	0.3100	0.3100	0.3000	0.3000	+7.143%	4	726	-80.000%
2026-04-28	0.2800	0.2800	0.2800	0.2800	-3.448%	1	728	-78.571%
2026-04-27	0.2900	0.2900	0.2900	0.2900	-9.375%	1	728	-79.310%
2026-04-23	0.3200	0.3200	0.3200	0.3200	-27.273%	19	727	-81.250%
2026-04-20	0.4400	0.4400	0.4400	0.4400	+10.000%	1	738	-86.364%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+5.263%	1	738	-85.000%
2026-04-15	0.3400	0.3800	0.3400	0.3800	+100.000%	4	738	-84.211%
2026-04-13	0.1900	0.1900	0.1900	0.1900	-5.000%	8	736	-68.421%
2026-04-09	0.2000	0.2000	0.2000	0.2000	+5.263%	20	744	-70.000%
2026-04-08	0.1900	0.1900	0.1900	0.1900	-17.391%	20	745	-68.421%
2026-04-07	0.2200	0.2300	0.2000	0.2300	-4.167%	3	725	-73.913%
2026-04-06	0.2000	0.2500	0.2000	0.2400	+41.176%	3	725	-75.000%
2026-04-02	0.2000	0.2000	0.1700	0.1700	-5.556%	21	726	-64.706%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	726	-66.667%
2026-03-31	0.1900	0.2200	0.1900	0.2000	+25.000%	4	725	-70.000%
2026-03-30	0.1500	0.1600	0.1500	0.1600	-36.000%	5	723	-62.500%
2026-03-27	0.2000	0.2500	0.2000	0.2500	+56.250%	5	724	-76.000%
2026-03-26	0.1600	0.1600	0.1600	0.1600	-38.462%	1	721	-62.500%
2026-03-20	0.2600	0.2600	0.2600	0.2600	0.000%	1	720	-76.923%
2026-03-19	0.2600	0.2600	0.2600	0.2600	-13.333%	1	720	-76.923%
2026-03-17	0.2900	0.3000	0.2900	0.3000	+7.143%	2	720	-80.000%
2026-03-16	0.2900	0.2900	0.2800	0.2800	-3.448%	4	722	-78.571%
2026-03-13	0.3300	0.3300	0.2900	0.2900	-3.333%	4	718	-79.310%
2026-03-12	0.3000	0.3000	0.3000	0.3000	-26.829%	2	720	-80.000%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-12.766%	1	718	-85.366%
2026-03-04	0.5000	0.5000	0.4500	0.4700	-38.961%	200	718	-87.234%
2026-02-26	0.7700	0.7700	0.7700	0.7700	-12.500%	1	762	-92.208%
2026-02-25	0.8300	0.8800	0.8300	0.8800	+6.024%	117	727	-93.182%
2026-02-24	0.8300	0.8300	0.8300	0.8300	+20.290%	1	727	-92.771%
2026-02-23	0.6400	0.6900	0.6400	0.6900	+11.290%	2	727	-91.304%
2026-02-20	0.5700	0.6200	0.5700	0.6200	+6.897%	26	726	-90.323%
2026-02-13	0.5800	0.5800	0.5800	0.5800	-42.000%	475	1,146	-89.655%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+11.111%	6	1,146	-94.000%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-16.667%	1	1,146	-93.333%
2026-02-06	1.2100	1.2100	1.0800	1.0800	-6.897%	3	1,145	-94.444%
2026-02-05	1.0800	1.1600	1.0800	1.1600	+0.870%	38	1,146	-94.828%
2026-02-04	1.1900	1.1900	1.1500	1.1500	+29.213%	21	1,137	-94.783%
2026-02-03	0.8900	0.8900	0.8900	0.8900	+30.882%	25	1,116	-93.258%
2026-02-02	0.6800	0.6800	0.6800	0.6800	+11.475%	7	1,116	-91.176%
2026-01-30	0.6100	0.6300	0.6100	0.6100	-8.955%	27	1,121	-90.164%
2026-01-29	0.6700	0.6700	0.6700	0.6700	0.000%	1	1,123	-91.045%
2026-01-28	0.6900	0.6900	0.6700	0.6700	-15.190%	4	1,124	-91.045%
2026-01-27	0.7900	0.7900	0.7900	0.7900	+23.438%	20	1,124	-92.405%
2026-01-26	0.5400	0.6800	0.5400	0.6400	+25.490%	88	1,141	-90.625%
2026-01-23	0.5100	0.5100	0.5100	0.5100	-8.929%	41	1,148	-88.235%
2026-01-21	0.5600	0.5600	0.5600	0.5600	-28.205%	100	1,167	-89.286%
2026-01-14	0.7300	0.7800	0.7300	0.7800	0.000%	102	1,095	-92.308%
2026-01-13	0.7700	0.7800	0.7700	0.7800	+4.000%	50	997	-92.308%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-7.407%	1	997	-92.000%
2026-01-09	0.7100	0.8100	0.7100	0.8100	-3.571%	76	997	-92.593%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-6.667%	2	922	-92.857%
2026-01-05	0.9700	0.9700	0.9000	0.9000	-30.769%	334	920	-93.333%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+7.438%	13	646	-95.385%
2025-12-29	1.2100	1.2100	1.2100	1.2100	-6.923%	20	646	-95.041%
2025-12-26	1.3000	1.3000	1.3000	1.3000	+1.563%	1	646	-95.385%
2025-12-24	1.3500	1.3500	1.2800	1.2800	+6.667%	42	617	-95.313%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-6.977%	3	617	-95.000%
2025-12-19	1.2900	1.2900	1.2900	1.2900	-5.839%	9	614	-95.349%
2025-12-18	1.4400	1.4400	1.3700	1.3700	-11.613%	110	605	-95.620%
2025-12-17	1.6700	1.6700	1.5300	1.5500	-7.186%	78	495	-96.129%
2025-12-16	1.6600	1.7000	1.6600	1.6700	-20.096%	52	429	-96.407%
2025-12-12	2.1200	2.1200	2.0900	2.0900	+7.732%	13	382	-97.129%
2025-12-11	1.9400	1.9400	1.9400	1.9400	-13.778%	10	362	-96.907%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-7.787%	1	362	-97.333%
2025-12-05	2.4600	2.4600	2.4400	2.4400	-7.576%	4	362	-97.541%
2025-12-04	2.6400	2.6400	2.6400	2.6400	-16.190%	25	358	-97.727%
2025-12-03	3.1600	3.1600	3.1500	3.1500	-2.778%	101	333	-98.095%
2025-12-02	3.4000	3.4000	3.2400	3.2400	+10.959%	65	286	-98.148%
2025-12-01	2.9200	2.9200	2.9200	2.9200	+9.774%	15	282	-97.945%
2025-11-26	2.6300	2.6600	2.6300	2.6600	-6.993%	4	264	-97.744%
2025-11-25	2.8900	2.8900	2.8600	2.8600	+18.182%	10	264	-97.902%
2025-11-24	2.4200	2.4200	2.4200	2.4200	-3.200%	5	260	-97.521%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-16.388%	20	261	-97.600%
2025-11-14	3.0000	3.0000	2.9900	2.9900	+3.460%	2	260	-97.993%
2025-11-12	2.8900	2.8900	2.8900	2.8900	-1.701%	1	259	-97.924%
2025-11-11	2.9400	2.9400	2.9400	2.9400	+13.077%	1	259	-97.959%
2025-11-10	2.5700	2.6000	2.5700	2.6000	+2.362%	2	258	-97.692%
2025-11-07	2.5400	2.5400	2.5400	2.5400	-8.303%	2	258	-97.638%
2025-11-06	2.7700	2.7700	2.7700	2.7700	+11.694%	1	256	-97.834%
2025-11-04	2.4400	2.5000	2.4400	2.4800	+5.532%	56	256	-97.581%
2025-11-03	2.3500	2.3500	2.3500	2.3500	-12.639%	1	204	-97.447%
2025-10-31	2.6000	2.6900	2.6000	2.6900	+0.373%	8	204	-97.770%
2025-10-30	2.6800	2.6800	2.6800	2.6800	+8.502%	3	202	-97.761%
2025-10-29	2.4600	2.4700	2.4600	2.4700	0.000%	5	200	-97.571%
2025-10-28	2.4700	2.4700	2.4700	2.4700	+30.000%	2	200	-97.571%
2025-10-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	198	-96.842%
2025-10-20	1.6600	2.0000	1.6600	2.0000	+41.844%	4	198	-97.000%
2025-10-17	1.4100	1.4100	1.4100	1.4100	+9.302%	1	198	-95.745%
2025-10-16	1.2900	1.2900	1.2900	1.2900	-7.857%	1	198	-95.349%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+10.236%	1	198	-95.714%
2025-10-14	1.2300	1.2700	1.2300	1.2700	-3.788%	3	198	-95.276%
2025-10-10	1.3200	1.3200	1.3200	1.3200	-16.981%	1	199	-95.455%
2025-10-08	1.5200	1.6100	1.5200	1.5900	+8.904%	8	199	-96.226%
2025-10-07	1.4600	1.4600	1.4600	1.4600	-5.806%	1	197	-95.890%
2025-10-06	1.5200	1.5500	1.4900	1.5500	+1.307%	5	197	-96.129%
2025-10-02	1.3600	1.5300	1.3500	1.5300	+1.325%	27	196	-96.078%
2025-10-01	1.4900	1.5100	1.4900	1.5100	+6.338%	27	171	-96.026%
2025-09-30	1.4200	1.4200	1.4200	1.4200	0.000%	1	146	-95.775%
2025-09-29	1.4600	1.4600	1.3900	1.4200	-9.554%	3	146	-95.775%
2025-09-26	1.4500	1.5700	1.4500	1.5700	+1.290%	6	146	-96.178%
2025-09-25	1.3800	1.5500	1.3800	1.5500	+13.139%	3	141	-96.129%
2025-09-24	1.4100	1.4100	1.3700	1.3700	-6.803%	2	141	-95.620%
2025-09-23	1.5000	1.5000	1.4700	1.4700	0.000%	3	141	-95.918%
2025-09-22	1.0000	1.4800	1.0000	1.4700	+63.333%	127	141	-95.918%
2025-09-19	0.8700	0.9000	0.8700	0.9000	+16.883%	6	38	-93.333%
2025-09-16	0.7700	0.7700	0.7700	0.7700	+11.594%	2	33	-92.208%
2025-09-15	0.7000	0.7000	0.6900	0.6900	+7.812%	11	35	-91.304%
2025-09-12	0.6400	0.6400	0.6400	0.6400	+14.286%	2	26	-90.625%
2025-09-11	0.5600	0.5600	0.5600	0.5600	-13.846%	1	24	-89.286%
2025-09-09	0.6500	0.6500	0.6500	0.6500	0.000%	1	23	-90.769%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-14.474%	1	22	-90.769%
2025-08-12	0.7200	0.7600	0.7200	0.7600	-7.317%	11	21	-92.105%
2025-08-08	0.8200	0.8200	0.8200	0.8200	+64.000%	3	27	-92.683%
2025-08-01	0.5000	0.5000	0.5000	0.5000	-7.407%	5	24	-88.000%
2025-07-29	0.5400	0.5400	0.5400	0.5400	-3.571%	2	19	-88.889%
2025-07-22	0.5600	0.5600	0.5600	0.5600	-25.333%	1	17	-89.286%
2025-07-03	0.7500	0.7500	0.7500	0.7500	+36.364%	5	11	-92.000%
2025-06-30	0.5500	0.5500	0.5500	0.5500	+3.774%	1	11	-89.091%
2025-06-25	0.5300	0.5300	0.5300	0.5300	-10.169%	2	10	-88.679%
2025-06-24	0.5900	0.5900	0.5900	0.5900	-20.270%	3	8	-89.831%
2025-06-11	0.7400	0.7400	0.7400	0.7400	-1.333%	2	5	-91.892%
2025-06-06	0.7500	0.7500	0.7500	0.7500	+4.167%	4	4	-92.000%
2025-05-30	0.7200	0.7200	0.7200	0.7200	-2.703%	2	2	-91.667%
2025-05-27	0.7400	0.7400	0.7400	0.7400	0.000%	2	2	-91.892%