Dark

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

EOD

Jul 2, 2026

0.4900+226.667%(+0.3400)548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2500	0.6000	0.2500	0.4900	+226.667%	548	5,479	0.000%
2026-07-01	0.1600	0.1600	0.1500	0.1500	+25.000%	2	5,479	+226.667%
2026-06-30	0.1100	0.1200	0.1100	0.1200	+20.000%	2	5,479	+308.333%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-23.077%	2	5,479	+390.000%
2026-06-26	0.1400	0.1400	0.1100	0.1300	+30.000%	26	5,479	+276.923%
2026-06-25	0.0900	0.1300	0.0800	0.1000	-44.444%	411	5,481	+390.000%
2026-06-24	0.1300	0.2400	0.1300	0.1800	-18.182%	5	5,532	+172.222%
2026-06-23	0.2100	0.2200	0.2100	0.2200	-35.294%	183	5,532	+122.727%
2026-06-22	0.3900	0.3900	0.3300	0.3400	+13.333%	28	5,535	+44.118%
2026-06-18	0.3300	0.3700	0.3000	0.3000	-6.250%	17	5,515	+63.333%
2026-06-17	0.4000	0.4000	0.3100	0.3200	-11.111%	14	5,515	+53.125%
2026-06-16	0.3500	0.3800	0.3300	0.3600	+2.857%	11	5,517	+36.111%
2026-06-15	0.3200	0.3700	0.3200	0.3500	+16.667%	5	5,515	+40.000%
2026-06-12	0.4200	0.4200	0.2800	0.3000	-30.233%	5,087	5,516	+63.333%
2026-06-11	0.5000	0.5000	0.4300	0.4300	-20.370%	15	771	+13.953%
2026-06-10	0.4000	0.5400	0.4000	0.5400	+25.581%	15	764	-9.259%
2026-06-09	0.7500	0.7500	0.4300	0.4300	-57.000%	34	764	+13.953%
2026-06-08	1.5000	1.7200	1.0000	1.0000	-15.254%	34	766	-51.000%
2026-06-05	1.4200	1.4300	1.1800	1.1800	-8.527%	28	749	-58.475%
2026-06-04	1.3800	1.3800	1.2500	1.2900	+10.256%	168	755	-62.016%
2026-06-03	1.7500	1.7500	1.1700	1.1700	-25.000%	53	631	-58.120%
2026-06-02	1.2500	1.5900	1.2500	1.5600	+51.456%	212	629	-68.590%
2026-06-01	1.0700	1.1100	0.9400	1.0300	-1.905%	115	633	-52.427%
2026-05-29	1.2700	1.2700	1.0500	1.0500	-7.895%	157	637	-53.333%
2026-05-28	1.1400	1.1900	1.1000	1.1400	+1.786%	90	631	-57.018%
2026-05-27	1.0600	1.2600	1.0600	1.1200	+7.692%	46	627	-56.250%
2026-05-26	1.0200	1.0700	0.9500	1.0400	+8.333%	176	627	-52.885%
2026-05-22	0.9700	1.0200	0.9600	0.9600	+17.073%	20	718	-48.958%
2026-05-21	0.8100	0.8500	0.8100	0.8200	-6.818%	55	715	-40.244%
2026-05-20	0.8200	0.9300	0.7600	0.8800	+7.317%	382	715	-44.318%
2026-05-19	0.7500	0.8200	0.7100	0.8200	+12.329%	50	719	-40.244%
2026-05-18	0.8000	0.8000	0.7300	0.7300	-33.636%	15	719	-32.877%
2026-05-15	1.0700	1.2500	1.0700	1.1000	-3.509%	112	719	-55.455%
2026-05-14	1.1100	1.1600	1.0900	1.1400	-5.785%	41	717	-57.018%
2026-05-13	0.8900	1.2100	0.8900	1.2100	+40.698%	15	727	-59.504%
2026-05-12	0.8900	0.9100	0.8600	0.8600	+4.878%	6	727	-43.023%
2026-05-11	0.7600	0.8200	0.7500	0.8200	+5.128%	21	727	-40.244%
2026-05-08	0.8500	0.8500	0.7800	0.7800	+6.849%	5	735	-37.179%
2026-05-07	0.6500	0.7300	0.6500	0.7300	+40.385%	2	736	-32.877%
2026-05-06	0.5200	0.5200	0.5200	0.5200	+62.500%	2	737	-5.769%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-25.581%	1	736	+53.125%
2026-05-01	0.6200	0.6200	0.4200	0.4300	+4.878%	16	726	+13.953%
2026-04-30	0.3600	0.4100	0.3500	0.4100	+36.667%	4	726	+19.512%
2026-04-29	0.3100	0.3100	0.3000	0.3000	+7.143%	4	726	+63.333%
2026-04-28	0.2800	0.2800	0.2800	0.2800	-3.448%	1	728	+75.000%
2026-04-27	0.2900	0.2900	0.2900	0.2900	-9.375%	1	728	+68.966%
2026-04-23	0.3200	0.3200	0.3200	0.3200	-27.273%	19	727	+53.125%
2026-04-20	0.4400	0.4400	0.4400	0.4400	+10.000%	1	738	+11.364%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+5.263%	1	738	+22.500%
2026-04-15	0.3400	0.3800	0.3400	0.3800	+100.000%	4	738	+28.947%
2026-04-13	0.1900	0.1900	0.1900	0.1900	-5.000%	8	736	+157.895%
2026-04-09	0.2000	0.2000	0.2000	0.2000	+5.263%	20	744	+145.000%
2026-04-08	0.1900	0.1900	0.1900	0.1900	-17.391%	20	745	+157.895%
2026-04-07	0.2200	0.2300	0.2000	0.2300	-4.167%	3	725	+113.043%
2026-04-06	0.2000	0.2500	0.2000	0.2400	+41.176%	3	725	+104.167%
2026-04-02	0.2000	0.2000	0.1700	0.1700	-5.556%	21	726	+188.235%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	726	+172.222%
2026-03-31	0.1900	0.2200	0.1900	0.2000	+25.000%	4	725	+145.000%
2026-03-30	0.1500	0.1600	0.1500	0.1600	-36.000%	5	723	+206.250%
2026-03-27	0.2000	0.2500	0.2000	0.2500	+56.250%	5	724	+96.000%
2026-03-26	0.1600	0.1600	0.1600	0.1600	-38.462%	1	721	+206.250%
2026-03-20	0.2600	0.2600	0.2600	0.2600	0.000%	1	720	+88.462%
2026-03-19	0.2600	0.2600	0.2600	0.2600	-13.333%	1	720	+88.462%
2026-03-17	0.2900	0.3000	0.2900	0.3000	+7.143%	2	720	+63.333%
2026-03-16	0.2900	0.2900	0.2800	0.2800	-3.448%	4	722	+75.000%
2026-03-13	0.3300	0.3300	0.2900	0.2900	-3.333%	4	718	+68.966%
2026-03-12	0.3000	0.3000	0.3000	0.3000	-26.829%	2	720	+63.333%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-12.766%	1	718	+19.512%
2026-03-04	0.5000	0.5000	0.4500	0.4700	-38.961%	200	718	+4.255%
2026-02-26	0.7700	0.7700	0.7700	0.7700	-12.500%	1	762	-36.364%
2026-02-25	0.8300	0.8800	0.8300	0.8800	+6.024%	117	727	-44.318%
2026-02-24	0.8300	0.8300	0.8300	0.8300	+20.290%	1	727	-40.964%
2026-02-23	0.6400	0.6900	0.6400	0.6900	+11.290%	2	727	-28.986%
2026-02-20	0.5700	0.6200	0.5700	0.6200	+6.897%	26	726	-20.968%
2026-02-13	0.5800	0.5800	0.5800	0.5800	-42.000%	475	1,146	-15.517%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+11.111%	6	1,146	-51.000%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-16.667%	1	1,146	-45.556%
2026-02-06	1.2100	1.2100	1.0800	1.0800	-6.897%	3	1,145	-54.630%
2026-02-05	1.0800	1.1600	1.0800	1.1600	+0.870%	38	1,146	-57.759%
2026-02-04	1.1900	1.1900	1.1500	1.1500	+29.213%	21	1,137	-57.391%
2026-02-03	0.8900	0.8900	0.8900	0.8900	+30.882%	25	1,116	-44.944%
2026-02-02	0.6800	0.6800	0.6800	0.6800	+11.475%	7	1,116	-27.941%
2026-01-30	0.6100	0.6300	0.6100	0.6100	-8.955%	27	1,121	-19.672%
2026-01-29	0.6700	0.6700	0.6700	0.6700	0.000%	1	1,123	-26.866%
2026-01-28	0.6900	0.6900	0.6700	0.6700	-15.190%	4	1,124	-26.866%
2026-01-27	0.7900	0.7900	0.7900	0.7900	+23.438%	20	1,124	-37.975%
2026-01-26	0.5400	0.6800	0.5400	0.6400	+25.490%	88	1,141	-23.438%
2026-01-23	0.5100	0.5100	0.5100	0.5100	-8.929%	41	1,148	-3.922%
2026-01-21	0.5600	0.5600	0.5600	0.5600	-28.205%	100	1,167	-12.500%
2026-01-14	0.7300	0.7800	0.7300	0.7800	0.000%	102	1,095	-37.179%
2026-01-13	0.7700	0.7800	0.7700	0.7800	+4.000%	50	997	-37.179%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-7.407%	1	997	-34.667%
2026-01-09	0.7100	0.8100	0.7100	0.8100	-3.571%	76	997	-39.506%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-6.667%	2	922	-41.667%
2026-01-05	0.9700	0.9700	0.9000	0.9000	-30.769%	334	920	-45.556%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+7.438%	13	646	-62.308%
2025-12-29	1.2100	1.2100	1.2100	1.2100	-6.923%	20	646	-59.504%
2025-12-26	1.3000	1.3000	1.3000	1.3000	+1.563%	1	646	-62.308%
2025-12-24	1.3500	1.3500	1.2800	1.2800	+6.667%	42	617	-61.719%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-6.977%	3	617	-59.167%
2025-12-19	1.2900	1.2900	1.2900	1.2900	-5.839%	9	614	-62.016%
2025-12-18	1.4400	1.4400	1.3700	1.3700	-11.613%	110	605	-64.234%
2025-12-17	1.6700	1.6700	1.5300	1.5500	-7.186%	78	495	-68.387%
2025-12-16	1.6600	1.7000	1.6600	1.6700	-20.096%	52	429	-70.659%
2025-12-12	2.1200	2.1200	2.0900	2.0900	+7.732%	13	382	-76.555%
2025-12-11	1.9400	1.9400	1.9400	1.9400	-13.778%	10	362	-74.742%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-7.787%	1	362	-78.222%
2025-12-05	2.4600	2.4600	2.4400	2.4400	-7.576%	4	362	-79.918%
2025-12-04	2.6400	2.6400	2.6400	2.6400	-16.190%	25	358	-81.439%
2025-12-03	3.1600	3.1600	3.1500	3.1500	-2.778%	101	333	-84.444%
2025-12-02	3.4000	3.4000	3.2400	3.2400	+10.959%	65	286	-84.877%
2025-12-01	2.9200	2.9200	2.9200	2.9200	+9.774%	15	282	-83.219%
2025-11-26	2.6300	2.6600	2.6300	2.6600	-6.993%	4	264	-81.579%
2025-11-25	2.8900	2.8900	2.8600	2.8600	+18.182%	10	264	-82.867%
2025-11-24	2.4200	2.4200	2.4200	2.4200	-3.200%	5	260	-79.752%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-16.388%	20	261	-80.400%
2025-11-14	3.0000	3.0000	2.9900	2.9900	+3.460%	2	260	-83.612%
2025-11-12	2.8900	2.8900	2.8900	2.8900	-1.701%	1	259	-83.045%
2025-11-11	2.9400	2.9400	2.9400	2.9400	+13.077%	1	259	-83.333%
2025-11-10	2.5700	2.6000	2.5700	2.6000	+2.362%	2	258	-81.154%
2025-11-07	2.5400	2.5400	2.5400	2.5400	-8.303%	2	258	-80.709%
2025-11-06	2.7700	2.7700	2.7700	2.7700	+11.694%	1	256	-82.310%
2025-11-04	2.4400	2.5000	2.4400	2.4800	+5.532%	56	256	-80.242%
2025-11-03	2.3500	2.3500	2.3500	2.3500	-12.639%	1	204	-79.149%
2025-10-31	2.6000	2.6900	2.6000	2.6900	+0.373%	8	204	-81.784%
2025-10-30	2.6800	2.6800	2.6800	2.6800	+8.502%	3	202	-81.716%
2025-10-29	2.4600	2.4700	2.4600	2.4700	0.000%	5	200	-80.162%
2025-10-28	2.4700	2.4700	2.4700	2.4700	+30.000%	2	200	-80.162%
2025-10-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	198	-74.211%
2025-10-20	1.6600	2.0000	1.6600	2.0000	+41.844%	4	198	-75.500%
2025-10-17	1.4100	1.4100	1.4100	1.4100	+9.302%	1	198	-65.248%
2025-10-16	1.2900	1.2900	1.2900	1.2900	-7.857%	1	198	-62.016%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+10.236%	1	198	-65.000%
2025-10-14	1.2300	1.2700	1.2300	1.2700	-3.788%	3	198	-61.417%
2025-10-10	1.3200	1.3200	1.3200	1.3200	-16.981%	1	199	-62.879%
2025-10-08	1.5200	1.6100	1.5200	1.5900	+8.904%	8	199	-69.182%
2025-10-07	1.4600	1.4600	1.4600	1.4600	-5.806%	1	197	-66.438%
2025-10-06	1.5200	1.5500	1.4900	1.5500	+1.307%	5	197	-68.387%
2025-10-02	1.3600	1.5300	1.3500	1.5300	+1.325%	27	196	-67.974%
2025-10-01	1.4900	1.5100	1.4900	1.5100	+6.338%	27	171	-67.550%
2025-09-30	1.4200	1.4200	1.4200	1.4200	0.000%	1	146	-65.493%
2025-09-29	1.4600	1.4600	1.3900	1.4200	-9.554%	3	146	-65.493%
2025-09-26	1.4500	1.5700	1.4500	1.5700	+1.290%	6	146	-68.790%
2025-09-25	1.3800	1.5500	1.3800	1.5500	+13.139%	3	141	-68.387%
2025-09-24	1.4100	1.4100	1.3700	1.3700	-6.803%	2	141	-64.234%
2025-09-23	1.5000	1.5000	1.4700	1.4700	0.000%	3	141	-66.667%
2025-09-22	1.0000	1.4800	1.0000	1.4700	+63.333%	127	141	-66.667%
2025-09-19	0.8700	0.9000	0.8700	0.9000	+16.883%	6	38	-45.556%
2025-09-16	0.7700	0.7700	0.7700	0.7700	+11.594%	2	33	-36.364%
2025-09-15	0.7000	0.7000	0.6900	0.6900	+7.812%	11	35	-28.986%
2025-09-12	0.6400	0.6400	0.6400	0.6400	+14.286%	2	26	-23.438%
2025-09-11	0.5600	0.5600	0.5600	0.5600	-13.846%	1	24	-12.500%
2025-09-09	0.6500	0.6500	0.6500	0.6500	0.000%	1	23	-24.615%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-14.474%	1	22	-24.615%
2025-08-12	0.7200	0.7600	0.7200	0.7600	-7.317%	11	21	-35.526%
2025-08-08	0.8200	0.8200	0.8200	0.8200	+64.000%	3	27	-40.244%
2025-08-01	0.5000	0.5000	0.5000	0.5000	-7.407%	5	24	-2.000%
2025-07-29	0.5400	0.5400	0.5400	0.5400	-3.571%	2	19	-9.259%
2025-07-22	0.5600	0.5600	0.5600	0.5600	-25.333%	1	17	-12.500%
2025-07-03	0.7500	0.7500	0.7500	0.7500	+36.364%	5	11	-34.667%
2025-06-30	0.5500	0.5500	0.5500	0.5500	+3.774%	1	11	-10.909%
2025-06-25	0.5300	0.5300	0.5300	0.5300	-10.169%	2	10	-7.547%
2025-06-24	0.5900	0.5900	0.5900	0.5900	-20.270%	3	8	-16.949%
2025-06-11	0.7400	0.7400	0.7400	0.7400	-1.333%	2	5	-33.784%
2025-06-06	0.7500	0.7500	0.7500	0.7500	+4.167%	4	4	-34.667%
2025-05-30	0.7200	0.7200	0.7200	0.7200	-2.703%	2	2	-31.944%
2025-05-27	0.7400	0.7400	0.7400	0.7400	0.000%	2	2	-33.784%