Dark

AAPL20260918C400
AAPL Sep 18 2026 400.00 Call (AAPL260918C00400000)
option OPRA

EOD

Jul 2, 2026

0.3200+146.154%(+0.1900)757

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1500	0.3600	0.1400	0.3200	+146.154%	757	12,297	0.000%
2026-07-01	0.1000	0.1500	0.0300	0.1300	+44.444%	64	12,297	+146.154%
2026-06-30	0.0900	0.1100	0.0800	0.0900	0.000%	576	12,340	+255.556%
2026-06-29	0.0900	0.0900	0.0800	0.0900	-25.000%	6	12,344	+255.556%
2026-06-26	0.1100	0.1200	0.0600	0.1200	+20.000%	98	12,344	+166.667%
2026-06-25	0.1000	0.1400	0.0400	0.1000	-23.077%	1,481	12,342	+220.000%
2026-06-24	0.1400	0.1700	0.1000	0.1300	-13.333%	375	12,876	+146.154%
2026-06-23	0.1900	0.2200	0.1500	0.1500	-11.765%	350	12,948	+113.333%
2026-06-22	0.2400	0.2800	0.1700	0.1700	-19.048%	112	13,134	+88.235%
2026-06-18	0.2300	0.2700	0.1600	0.2100	-25.000%	173	13,125	+52.381%
2026-06-17	0.2500	0.2800	0.2200	0.2800	+21.739%	80	13,125	+14.286%
2026-06-16	0.2200	0.2500	0.2100	0.2300	-4.167%	68	13,122	+39.130%
2026-06-15	0.2200	0.2600	0.2000	0.2400	+14.286%	364	13,119	+33.333%
2026-06-12	0.2700	0.2700	0.1600	0.2100	-30.000%	729	13,103	+52.381%
2026-06-11	0.4300	0.4300	0.2700	0.3000	-23.077%	2,487	12,577	+6.667%
2026-06-10	0.2800	0.4000	0.2800	0.3900	+34.483%	154	10,644	-17.949%
2026-06-09	0.6100	0.6100	0.2400	0.2900	-58.571%	5,529	10,634	+10.345%
2026-06-08	1.0700	1.4500	0.7000	0.7000	-14.634%	517	6,579	-54.286%
2026-06-05	1.0600	1.0600	0.8200	0.8200	-10.870%	72	6,448	-60.976%
2026-06-04	0.9100	1.0100	0.8800	0.9200	+6.977%	222	6,461	-65.217%
2026-06-03	1.1400	1.2200	0.8300	0.8600	-18.868%	138	6,388	-62.791%
2026-06-02	0.7000	1.1500	0.7000	1.0600	+60.606%	204	6,299	-69.811%
2026-06-01	0.3000	0.7800	0.3000	0.6600	-18.519%	249	6,262	-51.515%
2026-05-29	0.7900	0.8900	0.7300	0.8100	+2.532%	518	6,251	-60.494%
2026-05-28	0.8200	0.8200	0.7200	0.7900	+11.268%	2,688	6,177	-59.494%
2026-05-27	0.7000	0.9000	0.6500	0.7100	+12.698%	4,604	6,958	-54.930%
2026-05-26	0.6800	0.7300	0.6300	0.6300	-1.563%	372	5,102	-49.206%
2026-05-22	0.6800	0.7500	0.6200	0.6400	+10.345%	77	5,165	-50.000%
2026-05-21	0.4400	0.6600	0.4400	0.5800	-7.937%	74	5,169	-44.828%
2026-05-20	0.6200	0.6400	0.5500	0.6300	+18.868%	356	5,169	-49.206%
2026-05-19	0.5600	0.6000	0.5000	0.5300	-8.621%	161	4,142	-39.623%
2026-05-18	0.7600	0.7600	0.5100	0.5800	-24.675%	2,133	4,142	-44.828%
2026-05-15	0.7600	0.9100	0.7300	0.7700	+1.316%	108	4,142	-58.442%
2026-05-14	0.7500	0.8600	0.7500	0.7600	-5.000%	367	4,147	-57.895%
2026-05-13	0.7000	0.9200	0.6300	0.8000	+31.148%	352	3,988	-60.000%
2026-05-12	0.6100	0.6500	0.5900	0.6100	+3.390%	149	3,988	-47.541%
2026-05-11	0.5500	0.6000	0.5000	0.5900	+7.273%	233	3,988	-45.763%
2026-05-08	0.4800	0.6300	0.4800	0.5500	+37.500%	135	3,782	-41.818%
2026-05-07	0.4300	0.5600	0.3900	0.4000	0.000%	329	3,742	-20.000%
2026-05-06	0.2700	0.4200	0.2700	0.4000	+25.000%	135	3,443	-20.000%
2026-05-05	0.3300	0.3300	0.3200	0.3200	+33.333%	110	3,412	0.000%
2026-05-04	0.2300	0.2400	0.2300	0.2400	-20.000%	17	3,422	+33.333%
2026-05-01	0.3300	0.4300	0.3000	0.3000	+7.143%	139	3,525	+6.667%
2026-04-30	0.2600	0.2800	0.2600	0.2800	+21.739%	129	3,525	+14.286%
2026-04-29	0.2000	0.2300	0.2000	0.2300	+9.524%	182	3,520	+39.130%
2026-04-28	0.2000	0.2200	0.2000	0.2100	+10.526%	4	3,339	+52.381%
2026-04-27	0.1900	0.1900	0.1900	0.1900	-17.391%	31	3,339	+68.421%
2026-04-24	0.2200	0.2300	0.2100	0.2300	0.000%	13	3,348	+39.130%
2026-04-23	0.2800	0.2800	0.2000	0.2300	-17.857%	18	3,337	+39.130%
2026-04-22	0.2000	0.2800	0.1900	0.2800	-15.152%	28	3,329	+14.286%
2026-04-20	0.3200	0.3300	0.3200	0.3300	+3.125%	46	3,329	-3.030%
2026-04-17	0.3300	0.3300	0.3100	0.3200	+23.077%	264	3,326	0.000%
2026-04-16	0.2800	0.2800	0.2500	0.2600	+44.444%	203	3,423	+23.077%
2026-04-15	0.1800	0.1800	0.1800	0.1800	0.000%	4	3,220	+77.778%
2026-04-14	0.1500	0.1800	0.1500	0.1800	+28.571%	4	3,216	+77.778%
2026-04-13	0.1400	0.1400	0.1400	0.1400	-17.647%	2	3,218	+128.571%
2026-04-10	0.1700	0.1700	0.1700	0.1700	+6.250%	17	3,219	+88.235%
2026-04-07	0.1300	0.1800	0.1300	0.1600	-11.111%	8	3,220	+100.000%
2026-04-06	0.1500	0.1900	0.1500	0.1800	+50.000%	48	3,218	+77.778%
2026-04-02	0.1300	0.1300	0.1200	0.1200	-29.412%	2	3,170	+166.667%
2026-04-01	0.1700	0.1700	0.1700	0.1700	+13.333%	2	3,170	+88.235%
2026-03-31	0.1600	0.1600	0.1500	0.1500	+15.385%	30	3,170	+113.333%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-13.333%	2	3,141	+146.154%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+36.364%	1	3,140	+113.333%
2026-03-26	0.1100	0.1100	0.1100	0.1100	-21.429%	1	3,141	+190.909%
2026-03-23	0.1600	0.1600	0.1400	0.1400	-22.222%	31	3,140	+128.571%
2026-03-19	0.2100	0.2100	0.1800	0.1800	-5.263%	23	3,169	+77.778%
2026-03-18	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,186	+68.421%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-9.091%	2	3,187	+60.000%
2026-03-16	0.2200	0.2200	0.2200	0.2200	0.000%	1	3,185	+45.455%
2026-03-13	0.2200	0.2200	0.2200	0.2200	-26.667%	5	3,184	+45.455%
2026-03-11	0.2800	0.3000	0.2800	0.3000	+3.448%	3	3,184	+6.667%
2026-03-10	0.2700	0.3000	0.2700	0.2900	0.000%	3	3,187	+10.345%
2026-03-09	0.3000	0.3100	0.2700	0.2900	-14.706%	760	3,184	+10.345%
2026-03-05	0.3400	0.3400	0.3400	0.3400	0.000%	10	3,189	-5.882%
2026-03-04	0.3300	0.3400	0.3300	0.3400	-10.526%	9	3,184	-5.882%
2026-03-03	0.4100	0.4100	0.3800	0.3800	-20.833%	6	3,181	-15.789%
2026-03-02	0.4200	0.4800	0.4200	0.4800	0.000%	3	3,182	-33.333%
2026-02-27	0.4800	0.4800	0.4800	0.4800	-14.286%	2	3,181	-33.333%
2026-02-26	0.5600	0.5600	0.5600	0.5600	-5.085%	2	3,179	-42.857%
2026-02-24	0.5900	0.5900	0.5900	0.5900	+22.917%	500	3,181	-45.763%
2026-02-23	0.4800	0.4800	0.4800	0.4800	+2.128%	1	3,181	-33.333%
2026-02-18	0.4700	0.4700	0.4700	0.4700	-2.083%	3	3,180	-31.915%
2026-02-17	0.4300	0.4800	0.4300	0.4800	-4.000%	4	3,177	-33.333%
2026-02-12	0.6500	0.6500	0.5000	0.5000	-32.432%	519	3,173	-36.000%
2026-02-11	0.8600	0.8600	0.7400	0.7400	+5.714%	6	2,799	-56.757%
2026-02-10	0.7600	0.7600	0.7000	0.7000	+7.692%	10	2,796	-54.286%
2026-02-09	0.6900	0.6900	0.6500	0.6500	-29.348%	5	2,791	-50.769%
2026-02-06	0.9200	0.9200	0.9200	0.9200	+16.456%	1	2,795	-65.217%
2026-02-05	1.0000	1.0000	0.7800	0.7900	-7.059%	5	2,795	-59.494%
2026-02-04	0.7200	0.9500	0.7200	0.8500	+21.429%	7	2,795	-62.353%
2026-02-03	0.6300	0.7100	0.6300	0.7000	+7.692%	124	2,792	-54.286%
2026-02-02	0.5100	0.6500	0.5100	0.6500	+25.000%	157	2,832	-50.769%
2026-01-30	0.5000	0.5200	0.4700	0.5200	-11.864%	28	2,681	-38.462%
2026-01-29	0.5300	0.5900	0.5300	0.5900	+11.321%	54	2,691	-45.763%
2026-01-28	0.5200	0.5400	0.5200	0.5300	-13.115%	8	2,639	-39.623%
2026-01-27	0.5900	0.6500	0.5900	0.6100	+19.608%	59	2,635	-47.541%
2026-01-26	0.4400	0.5300	0.4400	0.5100	+18.605%	83	2,659	-37.255%
2026-01-21	0.4100	0.4300	0.3900	0.4300	+10.256%	151	2,603	-25.581%
2026-01-20	0.4600	0.4600	0.3900	0.3900	-29.091%	5	2,453	-17.949%
2026-01-16	0.5400	0.5500	0.5200	0.5500	-6.780%	31	2,445	-41.818%
2026-01-14	0.5900	0.6400	0.5900	0.5900	-7.813%	170	2,445	-45.763%
2026-01-13	0.6400	0.6400	0.6400	0.6400	-3.030%	1	2,275	-50.000%
2026-01-12	0.6600	0.6600	0.6400	0.6600	+3.125%	105	2,274	-51.515%
2026-01-09	0.5700	0.6400	0.5700	0.6400	+6.667%	206	2,212	-50.000%
2026-01-08	0.5900	0.6000	0.5900	0.6000	-4.762%	32	2,006	-46.667%
2026-01-07	0.6500	0.6500	0.6300	0.6300	-5.970%	61	1,974	-49.206%
2026-01-06	0.6500	0.6800	0.6500	0.6700	-1.471%	302	2,015	-52.239%
2026-01-05	0.7500	0.7500	0.6800	0.6800	-33.333%	6	1,852	-52.941%
2026-01-02	0.8100	1.0200	0.8100	1.0200	+22.892%	5	1,856	-68.627%
2025-12-31	0.8400	0.8600	0.8300	0.8300	-5.682%	108	1,861	-61.446%
2025-12-30	0.8800	0.8800	0.8800	0.8800	-12.871%	5	1,861	-63.636%
2025-12-26	1.0100	1.0100	1.0100	1.0100	+3.061%	1	1,858	-68.317%
2025-12-24	1.0300	1.0300	0.9800	0.9800	+4.255%	22	1,857	-67.347%
2025-12-23	0.9400	0.9400	0.9400	0.9400	+4.444%	1	1,857	-65.957%
2025-12-22	1.0100	1.0100	0.9000	0.9000	-10.000%	36	1,857	-64.444%
2025-12-19	1.0600	1.0600	1.0000	1.0000	+1.010%	12	1,856	-68.000%
2025-12-18	0.9700	0.9900	0.9700	0.9900	-15.385%	15	1,854	-67.677%
2025-12-17	1.3100	1.3100	1.1700	1.1700	-12.030%	28	1,862	-72.650%
2025-12-16	1.2700	1.3300	1.2700	1.3300	-5.000%	13	1,861	-75.940%
2025-12-15	1.6500	1.6500	1.4000	1.4000	-14.110%	7	1,857	-77.143%
2025-12-11	1.5100	1.6500	1.5100	1.6300	-7.386%	104	1,850	-80.368%
2025-12-10	1.7600	1.7600	1.7600	1.7600	-2.222%	3	1,783	-81.818%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+2.273%	1	1,784	-82.222%
2025-12-08	1.7500	1.7800	1.7500	1.7600	-11.111%	69	1,783	-81.818%
2025-12-05	2.0500	2.0700	1.9800	1.9800	-4.808%	4	1,715	-83.838%
2025-12-04	2.3100	2.3100	2.0800	2.0800	-15.789%	105	1,713	-84.615%
2025-12-03	2.8800	2.8800	2.4700	2.4700	+3.782%	36	1,708	-87.045%
2025-12-02	2.3800	2.3800	2.3800	2.3800	+5.778%	1	1,675	-86.555%
2025-12-01	2.0000	2.2500	1.9800	2.2500	+11.386%	3	1,674	-85.778%
2025-11-26	2.1200	2.1200	2.0200	2.0200	+0.498%	17	1,667	-84.158%
2025-11-25	2.0000	2.3500	2.0000	2.0100	+3.608%	16	1,667	-84.080%
2025-11-24	2.0000	2.0000	1.9000	1.9400	+2.105%	8	1,680	-83.505%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-4.040%	1	1,681	-83.158%
2025-11-19	1.9800	1.9800	1.9800	1.9800	+6.452%	4	1,681	-83.838%
2025-11-18	2.0500	2.0500	1.8600	1.8600	-5.102%	11	1,683	-82.796%
2025-11-17	1.9600	1.9600	1.9600	1.9600	-18.333%	4	1,687	-83.673%
2025-11-14	2.2700	2.4000	2.2700	2.4000	+1.695%	6	1,687	-86.667%
2025-11-13	2.5500	2.5500	2.3100	2.3600	+3.057%	7	1,685	-86.441%
2025-11-12	2.2900	2.2900	2.2900	2.2900	-6.531%	1	1,686	-86.026%
2025-11-11	2.3600	2.4600	2.2900	2.4500	+20.098%	42	1,686	-86.939%
2025-11-10	2.1500	2.1500	2.0400	2.0400	-0.971%	3	1,722	-84.314%
2025-11-07	2.0800	2.1500	1.9900	2.0600	-8.036%	88	1,723	-84.466%
2025-11-06	1.9800	2.2600	1.9800	2.2400	+6.667%	18	1,678	-85.714%
2025-11-05	1.9100	2.1000	1.9100	2.1000	+3.448%	3	1,667	-84.762%
2025-11-04	1.8700	2.0400	1.8700	2.0300	+6.842%	1,070	1,665	-84.236%
2025-11-03	1.9000	1.9400	1.9000	1.9000	-13.636%	120	1,871	-83.158%
2025-10-31	2.2000	2.2000	1.9500	2.2000	+0.457%	140	1,871	-85.455%
2025-10-30	2.3400	2.3400	2.1200	2.1900	+1.389%	68	1,746	-85.388%
2025-10-29	2.2000	2.2000	2.0000	2.1600	+6.404%	15	1,778	-85.185%
2025-10-28	1.9200	2.0300	1.9200	2.0300	+7.979%	125	1,772	-84.236%
2025-10-27	1.5900	1.8800	1.5900	1.8800	+20.513%	24	1,810	-82.979%
2025-10-24	1.4500	1.6000	1.4500	1.5600	+4.000%	53	1,810	-79.487%
2025-10-23	1.4400	1.5000	1.4200	1.5000	+5.634%	62	1,832	-78.667%
2025-10-22	1.6100	1.6100	1.4000	1.4200	-17.442%	68	1,797	-77.465%
2025-10-21	1.5900	1.7700	1.5900	1.7200	+5.521%	93	1,751	-81.395%
2025-10-20	1.3400	1.6600	1.3400	1.6300	+40.517%	163	1,717	-80.368%
2025-10-17	1.0500	1.1800	1.0400	1.1600	+13.725%	83	1,723	-72.414%
2025-10-16	0.9800	1.0600	0.9800	1.0200	-5.556%	35	1,681	-68.627%
2025-10-15	1.1000	1.1200	1.0800	1.0800	+2.857%	38	1,691	-70.370%
2025-10-14	0.9800	1.0500	0.9700	1.0500	+2.941%	19	1,686	-69.524%
2025-10-13	0.9900	1.0200	0.9900	1.0200	-1.923%	3	1,687	-68.627%
2025-10-10	1.1700	1.1700	1.0400	1.0400	-8.772%	144	1,688	-69.231%
2025-10-09	1.3000	1.3000	1.1400	1.1400	-10.236%	76	1,680	-71.930%
2025-10-08	1.2000	1.2900	1.2000	1.2700	+10.435%	19	1,680	-74.803%
2025-10-07	1.2300	1.2300	1.1500	1.1500	-8.000%	17	1,687	-72.174%
2025-10-06	1.1500	1.2600	1.1500	1.2500	+1.626%	47	1,687	-74.400%
2025-10-03	1.2600	1.2600	1.2300	1.2300	-1.600%	11	1,693	-73.984%
2025-10-02	1.2600	1.3000	1.2500	1.2500	+5.042%	13	1,686	-74.400%
2025-10-01	1.2200	1.2200	1.1900	1.1900	+0.847%	105	1,687	-73.109%
2025-09-30	1.1500	1.1900	1.1500	1.1800	+3.509%	18	1,644	-72.881%
2025-09-29	1.1600	1.1600	1.1200	1.1400	-10.236%	105	1,626	-71.930%
2025-09-26	1.2500	1.2700	1.2000	1.2700	-3.053%	11	1,575	-74.803%
2025-09-25	1.1200	1.3100	1.1100	1.3100	+21.296%	114	1,584	-75.573%
2025-09-24	1.2300	1.2300	1.0600	1.0800	-7.692%	141	1,577	-70.370%
2025-09-23	1.2500	1.2500	1.1700	1.1700	-4.098%	264	1,697	-72.650%
2025-09-22	0.8800	1.2700	0.8800	1.2200	+62.667%	236	1,783	-73.770%
2025-09-19	0.6400	0.7600	0.6400	0.7500	+27.119%	235	1,839	-57.333%
2025-09-18	0.6100	0.6100	0.5700	0.5900	0.000%	294	1,614	-45.763%
2025-09-17	0.6000	0.6000	0.5900	0.5900	-4.839%	101	1,484	-45.763%
2025-09-16	0.6100	0.6300	0.6100	0.6200	+8.772%	20	1,476	-48.387%
2025-09-15	0.5700	0.5700	0.5600	0.5700	+1.786%	97	1,484	-43.860%
2025-09-12	0.4900	0.5700	0.4900	0.5600	+19.149%	32	1,392	-42.857%
2025-09-11	0.4700	0.4800	0.4500	0.4700	0.000%	55	1,380	-31.915%
2025-09-10	0.4400	0.4700	0.4400	0.4700	-2.083%	246	1,357	-31.915%
2025-09-09	0.5200	0.5400	0.4800	0.4800	-12.727%	101	1,293	-33.333%
2025-09-08	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,393	-41.818%
2025-09-04	0.5900	0.5900	0.5900	0.5900	+5.357%	1	1,393	-45.763%
2025-09-03	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,394	-42.857%
2025-09-02	0.5900	0.5900	0.5900	0.5900	+9.259%	10	1,394	-45.763%
2025-08-29	0.5400	0.5400	0.5400	0.5400	-3.571%	10	1,374	-40.741%
2025-08-28	0.5800	0.5800	0.5600	0.5600	+9.804%	21	1,374	-42.857%
2025-08-27	0.5500	0.5500	0.5100	0.5100	+4.082%	5	1,394	-37.255%
2025-08-26	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,398	-34.694%
2025-08-25	0.5200	0.5200	0.4900	0.4900	-2.000%	23	1,398	-34.694%
2025-08-21	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,377	-36.000%
2025-08-20	0.5500	0.5500	0.5400	0.5400	-14.286%	3	1,376	-40.741%
2025-08-15	0.6100	0.6300	0.6100	0.6300	-8.696%	20	1,378	-49.206%
2025-08-13	0.7100	0.7100	0.6900	0.6900	+7.812%	182	1,398	-53.623%
2025-08-12	0.6400	0.6400	0.6400	0.6400	+3.226%	20	1,302	-50.000%
2025-08-11	0.6600	0.6800	0.5600	0.6200	-7.463%	1,036	1,282	-48.387%
2025-08-08	0.6200	0.6700	0.6100	0.6700	+26.415%	9	333	-52.239%
2025-08-07	0.5300	0.5300	0.5300	0.5300	+12.766%	5	326	-39.623%
2025-08-06	0.4700	0.4700	0.4700	0.4700	+38.235%	30	321	-31.915%
2025-08-04	0.3600	0.3600	0.3400	0.3400	0.000%	151	291	-5.882%
2025-08-01	0.3400	0.3400	0.3400	0.3400	-24.444%	2	143	-5.882%
2025-07-31	0.4500	0.4500	0.4500	0.4500	0.000%	2	141	-28.889%
2025-07-21	0.4500	0.4500	0.4500	0.4500	-8.163%	20	139	-28.889%
2025-07-17	0.4900	0.4900	0.4900	0.4900	-5.769%	2	139	-34.694%
2025-07-15	0.5200	0.5200	0.5200	0.5200	-1.887%	20	137	-38.462%
2025-07-09	0.5300	0.5300	0.5300	0.5300	-5.357%	4	117	-39.623%
2025-07-08	0.5600	0.5600	0.5600	0.5600	-16.418%	7	121	-42.857%
2025-07-03	0.6500	0.6700	0.6500	0.6700	+13.559%	8	115	-52.239%
2025-07-01	0.5900	0.5900	0.5900	0.5900	+25.532%	23	115	-45.763%
2025-06-27	0.4700	0.4800	0.4700	0.4700	-2.083%	7	126	-31.915%
2025-06-25	0.4700	0.4800	0.4700	0.4800	-5.882%	108	125	-33.333%
2025-06-20	0.5500	0.5500	0.5100	0.5100	-12.069%	8	18	-37.255%
2025-06-12	0.5800	0.5800	0.5800	0.5800	-12.121%	2	17	-44.828%
2025-06-10	0.6600	0.6600	0.6600	0.6600	+1.538%	1	15	-51.515%
2025-06-09	0.6500	0.6500	0.6500	0.6500	-2.985%	1	14	-50.769%
2025-06-02	0.6700	0.6700	0.6700	0.6700	+9.836%	1	15	-52.239%
2025-05-30	0.6400	0.6400	0.6100	0.6100	-1.613%	6	14	-47.541%
2025-05-27	0.6200	0.6200	0.6200	0.6200	-11.429%	5	14	-48.387%
2025-05-23	0.8800	0.8800	0.7000	0.7000	-10.256%	10	6	-54.286%
2025-05-19	0.7800	0.7800	0.7800	0.7800	-6.024%	2	6	-58.974%
2025-05-15	0.8300	0.8300	0.8300	0.8300	0.000%	4	4	-61.446%