Dark

AAPL20261218C125
AAPL Dec 18 2026 125.00 Call (AAPL261218C00125000)
option OPRA

EOD

Jul 2, 2026

182.10+3.255%(+5.74)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	182.1000	182.1000	182.1000	182.1000	+3.255%	16	469	0.000%
2026-06-22	176.3600	176.3600	176.3600	176.3600	+4.976%	6	469	+3.255%
2026-06-10	168.0000	168.0000	168.0000	168.0000	+0.179%	12	475	+8.393%
2026-06-09	167.7000	167.7000	167.7000	167.7000	-10.869%	1	487	+8.587%
2026-06-04	188.1500	188.1500	188.1500	188.1500	-0.392%	1	487	-3.216%
2026-05-29	188.5700	188.8900	188.5700	188.8900	-0.090%	2	488	-3.595%
2026-05-28	189.5300	189.5300	189.0600	189.0600	+4.453%	2	489	-3.681%
2026-05-21	181.0000	181.0000	181.0000	181.0000	+1.106%	2	488	+0.608%
2026-05-15	179.0200	179.0200	179.0200	179.0200	+5.629%	1	488	+1.720%
2026-05-11	169.4800	169.4800	169.4800	169.4800	+11.794%	1	488	+7.446%
2026-04-23	152.4500	152.4500	150.1500	151.6000	+0.245%	41	489	+20.119%
2026-04-20	151.2300	151.2300	151.2300	151.2300	+0.619%	1	490	+20.413%
2026-02-27	150.3000	150.3000	150.3000	150.3000	+3.870%	3	489	+21.158%
2026-02-12	150.5000	150.5000	144.7000	144.7000	-4.071%	2	489	+25.847%
2026-02-09	150.8400	150.8400	150.8400	150.8400	+5.232%	1	489	+20.724%
2026-02-02	143.3400	143.3400	143.3400	143.3400	+2.775%	13	489	+27.041%
2026-01-27	139.4700	139.4700	139.4700	139.4700	+5.372%	50	476	+30.566%
2026-01-20	132.3600	132.3600	132.3600	132.3600	-4.777%	3	426	+37.579%
2026-01-13	139.0000	139.0000	139.0000	139.0000	-8.805%	1	426	+31.007%
2025-12-30	152.4200	152.4200	152.4200	152.4200	+0.640%	3	426	+19.473%
2025-12-19	151.4500	151.4500	151.4500	151.4500	-1.207%	1	423	+20.238%
2025-12-16	153.3500	153.3500	153.3000	153.3000	-3.012%	5	423	+18.787%
2025-12-08	158.0600	158.0600	158.0600	158.0600	-0.710%	1	418	+15.209%
2025-12-05	159.1900	159.1900	159.1900	159.1900	+4.730%	1	419	+14.392%
2025-11-19	152.0000	152.0000	152.0000	152.0000	+0.231%	1	418	+19.803%
2025-11-14	151.6500	151.6500	151.6500	151.6500	-0.895%	1	418	+20.079%
2025-11-11	153.0200	153.0200	153.0200	153.0200	+1.318%	50	418	+19.004%
2025-11-05	150.7200	151.0600	150.7200	151.0300	+0.855%	159	418	+20.572%
2025-10-29	150.5900	150.5900	149.7500	149.7500	-0.200%	2	347	+21.603%
2025-10-28	150.0500	150.0500	150.0500	150.0500	+4.586%	5	348	+21.360%
2025-10-24	143.4700	143.4700	143.4700	143.4700	+5.874%	1	348	+26.925%
2025-10-09	135.5100	135.5100	135.5100	135.5100	-2.017%	20	348	+34.381%
2025-10-07	138.3000	138.3000	138.3000	138.3000	+3.665%	1	348	+31.670%
2025-09-22	133.4100	133.4100	133.4100	133.4100	+10.347%	1	348	+36.497%
2025-09-08	120.9000	120.9000	120.9000	120.9000	+7.133%	2	347	+50.620%
2025-08-15	112.8500	112.8500	112.8500	112.8500	-1.570%	1	347	+61.365%
2025-08-13	114.6500	114.6500	114.6500	114.6500	+33.781%	1	347	+58.831%
2025-08-04	85.6000	85.7000	85.6000	85.7000	-12.256%	2	347	+112.485%
2025-07-28	97.6700	97.6700	97.6700	97.6700	+4.015%	2	347	+86.444%
2025-07-11	93.9000	93.9000	93.9000	93.9000	-2.694%	2	349	+93.930%
2025-07-10	96.5000	96.5000	96.5000	96.5000	+0.521%	1	349	+88.705%
2025-07-07	96.0000	96.0000	96.0000	96.0000	+12.518%	1	349	+89.688%
2025-06-26	84.8200	85.3200	84.8200	85.3200	-0.594%	4	349	+113.432%
2025-05-30	85.8300	85.8300	85.8300	85.8300	-12.176%	2	348	+112.164%
2025-05-15	97.7300	97.7300	97.7300	97.7300	-0.751%	12	348	+86.330%
2025-05-14	98.4700	98.4700	98.4700	98.4700	+15.372%	1	348	+84.929%
2025-05-06	85.3500	85.3500	85.3500	85.3500	-1.101%	1	348	+113.357%
2025-05-05	86.3000	86.3000	86.3000	86.3000	-5.081%	1	348	+111.008%
2025-05-02	90.9200	90.9200	90.9200	90.9200	+15.089%	2	348	+100.286%
2025-04-21	79.0000	79.0000	79.0000	79.0000	-7.331%	1	347	+130.506%
2025-04-17	85.2500	85.2500	85.2500	85.2500	+0.176%	1	347	+113.607%
2025-04-16	85.2000	85.2000	85.1000	85.1000	+10.519%	2	347	+113.984%
2025-04-10	77.0000	77.0000	77.0000	77.0000	+24.174%	1	346	+136.494%
2025-04-08	66.2600	67.1800	62.0100	62.0100	-30.738%	34	346	+193.662%
2025-04-03	89.5300	89.5300	89.5300	89.5300	-12.951%	160	353	+103.396%
2025-03-31	102.8500	102.8500	102.8500	102.8500	+0.833%	1	420	+77.054%
2025-03-19	102.0000	102.0000	102.0000	102.0000	+3.817%	1	420	+78.529%
2025-03-18	98.2500	98.2500	98.2500	98.2500	-1.306%	4	421	+85.344%
2025-03-14	99.7000	99.8000	99.5500	99.5500	+0.101%	36	423	+82.923%
2025-03-13	100.8200	100.8200	99.4500	99.4500	-11.142%	2	426	+83.107%
2025-03-10	111.9200	111.9200	111.9200	111.9200	-11.721%	2	426	+62.706%
2025-03-03	126.7800	126.7800	126.7800	126.7800	+1.782%	1	426	+43.635%
2025-02-26	124.5600	124.5600	124.5600	124.5600	-6.169%	5	427	+46.195%
2025-02-25	132.7500	132.7500	132.7500	132.7500	+9.956%	1	427	+37.175%
2025-02-11	120.7300	120.7300	120.7300	120.7300	+4.555%	45	427	+50.832%
2025-02-07	115.4700	115.4700	115.4700	115.4700	-4.924%	2	427	+57.703%
2025-01-29	121.4000	121.4500	121.4000	121.4500	-2.450%	4	426	+49.938%
2025-01-28	124.5000	124.5000	124.5000	124.5000	+15.706%	1	429	+46.265%
2025-01-24	107.6000	107.6000	107.6000	107.6000	-1.103%	2	429	+69.238%
2025-01-22	108.2200	108.8000	108.2200	108.8000	+2.525%	5	429	+67.371%
2025-01-21	109.8600	109.8600	106.1200	106.1200	-17.352%	163	432	+71.598%
2025-01-03	128.0800	128.4000	128.0800	128.4000	-1.760%	4	274	+41.822%
2025-01-02	130.6000	130.7000	130.6000	130.7000	-4.375%	14	273	+39.327%
2024-12-30	136.6800	136.6800	136.6800	136.6800	+1.432%	1	272	+33.231%
2024-12-16	134.7500	134.7500	134.7500	134.7500	-0.170%	1	272	+35.139%
2024-12-11	134.8000	134.9800	134.8000	134.9800	+4.676%	2	272	+34.909%
2024-12-04	128.9500	128.9500	128.9500	128.9500	+3.061%	1	272	+41.218%
2024-12-02	126.0000	126.0000	125.1200	125.1200	+5.515%	3	271	+45.540%
2024-11-25	118.5800	118.5800	118.5800	118.5800	+4.448%	6	271	+53.567%
2024-11-07	113.5300	113.5300	113.5300	113.5300	-2.558%	1	271	+60.398%
2024-10-24	116.5100	116.5100	116.5100	116.5100	-3.351%	3	271	+56.296%
2024-10-18	120.6000	120.6000	120.5500	120.5500	+6.681%	4	268	+51.058%
2024-10-09	113.0000	113.0000	113.0000	113.0000	+1.802%	1	268	+61.150%
2024-10-04	111.0000	111.0000	111.0000	111.0000	-2.142%	2	268	+64.054%
2024-09-27	113.4300	113.4300	113.4300	113.4300	-0.325%	2	268	+60.540%
2024-09-19	113.8000	113.8000	113.8000	113.8000	+11.035%	1	268	+60.018%
2024-09-17	102.4900	102.4900	102.4900	102.4900	-5.713%	1	268	+77.676%
2024-09-03	108.8800	108.8800	108.7000	108.7000	-4.229%	54	267	+67.525%
2024-08-28	113.5000	113.5000	113.5000	113.5000	+1.931%	1	214	+60.441%
2024-08-22	111.4900	111.4900	111.3500	111.3500	-1.981%	2	214	+63.538%
2024-08-16	111.8800	113.6000	111.8800	113.6000	+4.029%	6	214	+60.299%
2024-08-14	109.2000	109.2000	109.2000	109.2000	+6.776%	1	214	+66.758%
2024-08-09	101.2500	102.2700	101.2500	102.2700	+0.808%	10	213	+78.058%
2024-08-08	101.4500	101.4500	101.4500	101.4500	+4.158%	1	212	+79.497%
2024-08-05	97.4000	97.4000	97.4000	97.4000	-11.775%	1	212	+86.961%
2024-08-02	110.0800	110.4000	110.0800	110.4000	+4.299%	8	211	+64.946%
2024-08-01	105.8500	105.8500	105.8500	105.8500	-5.575%	1	208	+72.036%
2024-07-31	110.8500	112.1000	110.4000	112.1000	+4.231%	13	208	+62.444%
2024-07-25	110.0000	110.0000	107.5500	107.5500	-4.739%	6	207	+69.317%
2024-07-19	114.5200	114.5200	112.9000	112.9000	+0.356%	12	206	+61.293%
2024-07-18	111.0000	113.7900	110.9900	112.5000	-4.092%	81	206	+61.867%
2024-07-17	117.5000	118.0000	117.1500	117.3000	-3.457%	66	181	+55.243%
2024-07-16	121.5000	121.5000	121.5000	121.5000	-1.179%	1	208	+49.877%
2024-07-15	122.7400	122.9500	122.6000	122.9500	+6.913%	6	208	+48.109%
2024-07-11	115.0000	115.0000	115.0000	115.0000	-2.641%	1	204	+58.348%
2024-07-10	118.1200	118.1200	118.1200	118.1200	+2.901%	45	205	+54.165%
2024-07-05	114.7900	114.7900	114.7900	114.7900	+5.312%	2	198	+58.638%
2024-07-02	108.7500	109.0000	108.7500	109.0000	+5.538%	2	197	+67.064%
2024-06-28	103.2800	103.2800	103.2800	103.2800	+0.175%	42	197	+76.317%
2024-06-27	103.3500	103.8500	103.1000	103.1000	-0.627%	236	197	+76.625%
2024-06-26	102.2300	103.7500	102.2300	103.7500	+5.117%	3	96	+75.518%
2024-06-20	101.4100	101.4100	98.7000	98.7000	-5.577%	4	95	+84.498%
2024-06-18	104.8500	104.8500	104.5300	104.5300	-1.693%	24	92	+74.208%
2024-06-17	106.0500	106.3300	106.0500	106.3300	+4.245%	3	92	+71.259%
2024-06-13	102.0000	102.0000	102.0000	102.0000	+4.863%	1	95	+78.529%
2024-06-12	97.2700	97.2700	97.2700	97.2700	+1.249%	40	94	+87.211%
2024-06-11	92.8200	96.0700	92.8200	96.0700	+12.166%	24	64	+89.549%
2024-06-06	85.6500	85.6500	85.6500	85.6500	+1.541%	1	60	+112.609%
2024-06-04	84.3500	84.3500	84.3500	84.3500	-0.800%	5	61	+115.886%
2024-06-03	85.0300	85.0300	85.0300	85.0300	+2.743%	1	56	+114.160%
2024-05-30	82.7000	82.7600	82.7000	82.7600	+0.060%	2	56	+120.034%
2024-05-28	82.7100	82.7100	82.7100	82.7100	+0.866%	1	56	+120.167%
2024-05-24	82.0000	82.0000	82.0000	82.0000	-1.478%	2	57	+122.073%
2024-05-21	83.2300	83.2300	83.2300	83.2300	+1.167%	6	57	+118.791%
2024-05-20	82.2700	82.2700	82.2700	82.2700	+1.318%	20	51	+121.344%
2024-05-17	81.2000	81.2000	81.2000	81.2000	+3.255%	2	51	+124.261%
2024-05-13	78.6800	78.6800	78.6400	78.6400	+3.583%	10	51	+131.562%
2024-05-09	76.5000	76.5000	75.9200	75.9200	+1.674%	21	61	+139.858%
2024-05-08	74.6700	74.6700	74.6700	74.6700	-0.200%	10	81	+143.873%
2024-05-07	74.8200	74.8200	74.8200	74.8200	+1.935%	12	91	+143.384%
2024-05-06	73.4000	73.4000	73.4000	73.4000	+12.232%	5	103	+148.093%
2024-05-01	64.0000	65.4000	64.0000	65.4000	-6.705%	2	103	+178.440%
2024-04-29	70.1000	70.1000	70.1000	70.1000	+9.961%	1	103	+159.772%
2024-04-26	64.7000	64.7000	63.7500	63.7500	-0.546%	4	103	+185.647%
2024-04-25	64.1000	64.1000	64.1000	64.1000	+1.665%	6	101	+184.087%
2024-04-24	62.5000	63.0500	62.5000	63.0500	+6.503%	4	102	+188.818%
2024-04-19	59.2000	59.2000	59.2000	59.2000	-6.403%	2	100	+207.601%
2024-04-17	63.5500	63.5500	63.2500	63.2500	-2.617%	2	100	+187.905%
2024-04-16	64.9500	64.9500	64.9500	64.9500	-5.774%	2	100	+180.370%
2024-04-15	68.9300	68.9300	68.9300	68.9300	-4.264%	70	100	+164.181%
2024-04-12	72.0000	72.0000	72.0000	72.0000	+5.109%	4	30	+152.917%
2024-04-11	68.5000	68.5000	68.5000	68.5000	+6.400%	1	30	+165.839%
2024-04-04	64.3800	64.3800	64.3800	64.3800	+0.047%	1	30	+182.852%
2024-04-03	63.3500	64.3500	63.3500	64.3500	+3.707%	2	30	+182.984%
2024-04-02	62.4700	62.4700	62.0500	62.0500	-2.789%	8	29	+193.473%
2024-04-01	64.8000	64.8000	63.8300	63.8300	-1.527%	11	21	+185.289%
2024-03-28	64.1000	64.8200	64.1000	64.8200	-1.639%	14	0	+180.932%
2024-03-27	65.9000	65.9000	65.9000	65.9000	+2.076%	10	0	+176.328%
2024-03-26	64.4700	64.5600	64.4700	64.5600	+1.814%	8	0	+182.063%
2024-03-25	64.0800	64.0800	63.4100	63.4100	0.000%	10	0	+187.179%