Dark

AAPL20261218C130
AAPL Dec 18 2026 130.00 Call (AAPL261218C00130000)
option OPRA

EOD

Jun 25, 2026

147.98-9.031%(-14.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	147.9800	147.9800	147.9800	147.9800	-9.031%	1	1,393	0.000%
2026-06-09	163.5000	163.5000	162.6700	162.6700	-11.448%	11	1,392	-9.031%
2026-06-05	185.7500	185.7500	183.7000	183.7000	+9.941%	9	1,391	-19.445%
2026-05-12	167.0900	167.0900	167.0900	167.0900	+1.500%	15	1,382	-11.437%
2026-05-11	164.6200	164.6200	164.6200	164.6200	+3.236%	1	1,397	-10.108%
2026-05-07	162.0000	162.0000	159.4600	159.4600	+4.290%	3	1,398	-7.199%
2026-05-01	152.9000	152.9000	152.9000	152.9000	+8.802%	2	1,401	-3.218%
2026-04-27	140.5300	140.5300	140.5300	140.5300	+5.662%	1	1,401	+5.301%
2026-04-10	133.0000	133.0000	133.0000	133.0000	-0.501%	1	1,401	+11.263%
2026-04-06	133.6700	133.6700	133.6700	133.6700	+4.798%	80	1,402	+10.705%
2026-03-27	127.7400	127.8900	127.5500	127.5500	-8.893%	39	1,402	+16.017%
2026-02-12	140.0000	140.0000	140.0000	140.0000	-2.405%	6	1,402	+5.700%
2026-02-03	143.4500	143.4500	143.4500	143.4500	+3.484%	8	1,402	+3.158%
2026-02-02	138.6200	138.6200	138.6200	138.6200	+3.294%	6	1,402	+6.752%
2026-01-27	134.7000	134.7000	134.2000	134.2000	+5.214%	20	1,402	+10.268%
2026-01-26	127.5500	127.5500	127.5500	127.5500	+2.450%	1	1,398	+16.017%
2026-01-22	124.5000	124.5000	124.5000	124.5000	-7.914%	1	1,399	+18.859%
2026-01-12	133.1300	135.2000	133.1300	135.2000	+2.207%	4	1,398	+9.453%
2026-01-08	132.2800	132.2800	132.2800	132.2800	-4.194%	1	1,399	+11.869%
2026-01-06	138.0700	138.0700	138.0700	138.0700	-4.727%	1	1,399	+7.178%
2026-01-02	150.2400	150.8800	144.9200	144.9200	-1.742%	30	1,399	+2.112%
2025-12-30	147.7900	147.7900	147.4900	147.4900	-3.947%	2	1,422	+0.332%
2025-12-08	154.7000	154.7000	151.9500	153.5500	-1.583%	35	1,422	-3.627%
2025-12-04	157.4000	157.5000	156.0000	156.0200	-1.128%	87	1,424	-5.153%
2025-12-01	157.8000	157.8000	157.8000	157.8000	+1.806%	1	1,418	-6.223%
2025-11-25	155.0000	155.0000	155.0000	155.0000	+8.392%	2	1,419	-4.529%
2025-11-20	143.0000	143.0000	143.0000	143.0000	-4.730%	1	1,421	+3.483%
2025-11-12	150.1000	150.1000	150.1000	150.1000	+1.852%	1	1,420	-1.412%
2025-11-06	148.5000	148.5000	147.3700	147.3700	+2.697%	2	1,420	+0.414%
2025-11-03	143.5000	143.5000	143.5000	143.5000	-0.939%	1	1,421	+3.122%
2025-10-29	144.8600	144.8600	144.8600	144.8600	-0.097%	1	1,421	+2.154%
2025-10-27	141.7300	145.0000	141.7300	145.0000	+3.291%	20	1,421	+2.055%
2025-10-20	138.0000	140.3800	138.0000	140.3800	+12.439%	6	1,421	+5.414%
2025-10-16	124.8500	124.8500	124.8500	124.8500	+0.685%	2	1,417	+18.526%
2025-10-13	124.0000	124.0000	124.0000	124.0000	-6.676%	2	1,417	+19.339%
2025-10-01	131.9600	132.8700	131.9600	132.8700	+0.484%	15	1,415	+11.372%
2025-09-26	132.2300	132.2300	132.2300	132.2300	+0.189%	1	1,415	+11.911%
2025-09-22	128.0300	131.9800	128.0300	131.9800	+17.305%	9	1,415	+12.123%
2025-09-15	112.5100	112.5100	112.5100	112.5100	+2.004%	1	1,417	+31.526%
2025-09-12	110.3000	110.3000	110.3000	110.3000	+5.449%	1	1,416	+34.161%
2025-09-11	104.6000	104.6000	104.6000	104.6000	+0.163%	1	1,417	+41.472%
2025-09-10	104.4300	104.4300	104.4300	104.4300	-0.495%	1	1,417	+41.703%
2025-08-20	104.9500	104.9500	104.9500	104.9500	-3.707%	1	1,416	+41.000%
2025-08-18	108.9900	108.9900	108.9900	108.9900	+2.146%	6	1,416	+35.774%
2025-08-08	105.0000	106.7000	105.0000	106.7000	+10.341%	2	1,416	+38.688%
2025-08-07	95.0000	96.7000	95.0000	96.7000	+4.371%	12	1,417	+53.030%
2025-08-06	92.6500	92.6500	92.6500	92.6500	+12.031%	1	1,425	+59.719%
2025-08-05	82.7000	82.7000	82.7000	82.7000	+1.162%	6	1,425	+78.936%
2025-08-04	86.3000	86.3000	81.7500	81.7500	-1.387%	8	1,431	+81.015%
2025-08-01	86.0100	86.0100	82.9000	82.9000	-4.106%	20	1,423	+78.504%
2025-07-31	87.5000	87.5000	86.4500	86.4500	-4.369%	8	1,433	+71.174%
2025-07-30	90.4000	90.4000	90.4000	90.4000	-2.900%	7	1,438	+63.695%
2025-07-28	93.2000	93.2000	93.1000	93.1000	-0.268%	10	1,438	+58.947%
2025-07-24	93.3500	93.3500	93.3500	93.3500	+1.523%	1	1,428	+58.522%
2025-07-23	93.8400	93.8400	91.7000	91.9500	-2.678%	18	1,427	+60.935%
2025-07-21	94.4800	94.4800	94.4800	94.4800	+5.919%	1	1,412	+56.626%
2025-07-16	89.2000	89.2000	89.2000	89.2000	-1.436%	1	1,413	+65.897%
2025-07-11	90.5000	90.5000	90.5000	90.5000	-3.723%	1	1,413	+63.514%
2025-07-03	94.0000	94.0000	94.0000	94.0000	+3.776%	1	1,415	+57.426%
2025-07-02	92.0000	92.0000	90.5800	90.5800	+3.817%	3	1,415	+63.369%
2025-06-30	86.8000	87.2500	86.8000	87.2500	+5.374%	2	1,417	+69.605%
2025-06-24	82.8000	82.8000	82.8000	82.8000	-0.600%	2	1,418	+78.720%
2025-06-09	87.0000	87.0000	83.3000	83.3000	-3.699%	6	1,418	+77.647%
2025-06-06	86.5000	86.5000	86.5000	86.5000	+2.210%	2	1,418	+71.075%
2025-06-05	84.6300	84.6300	84.6300	84.6300	+1.220%	1	1,419	+74.855%
2025-05-29	83.6100	83.6100	83.6100	83.6100	+2.338%	3	1,420	+76.988%
2025-05-27	81.3000	81.7000	81.3000	81.7000	+2.832%	2	1,417	+81.126%
2025-05-23	80.0000	80.0000	79.4500	79.4500	-5.417%	6	1,414	+86.256%
2025-05-22	84.0000	84.0000	84.0000	84.0000	-6.925%	2	1,414	+76.167%
2025-05-19	91.1300	91.1300	90.2500	90.2500	-2.369%	2	1,412	+63.967%
2025-05-12	92.4400	92.4400	92.4400	92.4400	+18.665%	1	1,411	+60.082%
2025-05-07	77.9000	77.9000	77.9000	77.9000	-9.524%	1	1,411	+89.961%
2025-05-02	87.2900	87.2900	86.1000	86.1000	+6.494%	16	1,410	+71.870%
2025-04-16	80.8500	80.8500	80.8500	80.8500	-5.005%	5	1,416	+83.030%
2025-04-15	85.1100	85.1100	85.1100	85.1100	+2.790%	1	1,416	+73.869%
2025-04-11	77.9000	82.8000	77.9000	82.8000	+9.091%	24	1,416	+78.720%
2025-04-10	75.9000	75.9000	75.9000	75.9000	+16.590%	10	1,421	+94.967%
2025-04-09	60.2600	65.3500	60.2600	65.1000	+9.412%	21	1,422	+127.312%
2025-04-08	69.8400	69.8400	59.5000	59.5000	-7.278%	13	1,423	+148.706%
2025-04-07	64.1700	64.1700	64.1700	64.1700	-33.537%	1	1,421	+130.606%
2025-03-20	96.5500	96.5500	96.5500	96.5500	+1.131%	13	1,421	+53.268%
2025-03-18	95.4700	95.4700	95.4700	95.4700	-0.052%	2	1,412	+55.002%
2025-03-14	95.5200	95.5200	95.5200	95.5200	+0.973%	2	1,413	+54.920%
2025-03-13	97.0000	97.0000	93.6000	94.6000	-6.262%	9	1,413	+56.427%
2025-03-11	100.9200	100.9200	100.9200	100.9200	-7.268%	3	1,413	+46.631%
2025-03-10	107.0500	108.8300	107.0500	108.8300	-6.423%	4	1,416	+35.974%
2025-03-06	116.3000	116.3000	116.3000	116.3000	-2.678%	1	1,417	+27.240%
2025-03-04	119.5000	119.5000	119.5000	119.5000	-5.943%	11	1,417	+23.833%
2025-02-24	128.8000	128.8000	127.0500	127.0500	+16.080%	3	1,417	+16.474%
2025-02-07	109.4500	109.4500	109.4500	109.4500	-1.970%	2	1,416	+35.203%
2025-02-03	107.7500	111.6500	107.7500	111.6500	-6.034%	14	1,415	+32.539%
2025-01-29	119.4500	119.4500	118.8200	118.8200	+5.262%	6	1,416	+24.541%
2025-01-27	111.5000	112.8800	111.5000	112.8800	+6.843%	12	1,412	+31.095%
2025-01-22	104.1000	105.6500	103.9500	105.6500	-6.834%	38	1,412	+40.066%
2025-01-16	116.0500	116.0500	113.4000	113.4000	-8.732%	2	1,412	+30.494%
2025-01-03	124.2500	124.2500	124.2500	124.2500	+0.226%	4	1,412	+19.099%
2025-01-02	125.0000	125.0000	123.9700	123.9700	-11.450%	20	1,412	+19.368%
2024-12-26	141.2200	141.2200	140.0000	140.0000	+1.076%	7	1,412	+5.700%
2024-12-24	138.5100	138.5100	138.5100	138.5100	+14.000%	5	1,411	+6.837%
2024-12-02	121.5000	121.5000	121.5000	121.5000	+10.736%	1	1,411	+21.794%
2024-11-20	109.7200	109.7200	109.7200	109.7200	+4.277%	1	1,412	+34.871%
2024-11-11	105.2200	105.2200	105.2200	105.2200	-9.387%	1	1,411	+40.639%
2024-10-29	116.1200	116.1200	116.1200	116.1200	-0.069%	1	1,412	+27.437%
2024-10-28	115.7000	116.2000	115.7000	116.2000	+3.106%	2	1,412	+27.349%
2024-10-24	112.5500	112.8000	112.2900	112.7000	-2.970%	56	1,414	+31.304%
2024-10-23	116.1500	116.1500	116.1500	116.1500	-0.684%	1	1,397	+27.404%
2024-10-18	116.4500	116.9500	116.1500	116.9500	+9.432%	8	1,397	+26.533%
2024-10-01	106.8700	106.8700	106.8700	106.8700	-2.313%	1	1,397	+38.467%
2024-09-24	109.4000	109.4000	109.4000	109.4000	-2.321%	1	1,398	+35.265%
2024-09-20	112.0000	112.0000	112.0000	112.0000	+9.162%	2	1,399	+32.125%
2024-09-18	102.6000	102.6000	102.6000	102.6000	+4.481%	1	1,398	+44.230%
2024-09-17	97.9200	98.8600	97.9200	98.2000	-0.497%	16	1,398	+50.692%
2024-09-16	96.2800	98.6900	96.2800	98.6900	-5.650%	5	1,386	+49.944%
2024-09-13	105.1000	105.1000	104.6000	104.6000	+0.577%	4	1,385	+41.472%
2024-09-12	101.8900	104.0000	101.8900	104.0000	+1.592%	3	1,384	+42.288%
2024-09-10	102.3700	102.3700	102.3700	102.3700	-0.312%	1	1,384	+44.554%
2024-09-06	102.6900	102.6900	102.6900	102.6900	-9.027%	2	1,383	+44.104%
2024-08-30	112.8800	112.8800	112.8800	112.8800	+1.822%	2	1,382	+31.095%
2024-08-27	110.8600	110.8600	110.8600	110.8600	+1.242%	1	1,382	+33.484%
2024-08-20	109.5000	109.5000	109.5000	109.5000	+1.813%	1	1,381	+35.142%
2024-08-19	107.5500	107.5500	107.5500	107.5500	-1.870%	1	1,381	+37.592%
2024-08-16	109.6000	109.6000	109.6000	109.6000	+1.388%	2	1,382	+35.018%
2024-08-15	108.2000	108.2000	108.1000	108.1000	+3.149%	2	1,383	+36.892%
2024-08-14	104.7500	104.8000	104.7500	104.8000	+0.624%	2	1,383	+41.202%
2024-08-13	104.1500	104.1500	104.1500	104.1500	+4.411%	3	1,383	+42.084%
2024-08-09	99.7500	99.7500	99.7500	99.7500	+2.518%	4	1,380	+48.351%
2024-08-08	96.8500	97.3000	96.8500	97.3000	+2.206%	3	1,380	+52.086%
2024-08-07	95.8000	97.4500	95.2000	95.2000	+2.863%	144	1,379	+55.441%
2024-08-06	92.7500	92.8500	92.5000	92.5500	-0.054%	12	1,379	+59.892%
2024-08-05	92.6000	92.6000	92.6000	92.6000	-14.259%	1	1,379	+59.806%
2024-08-02	106.2000	108.0000	105.4500	108.0000	+4.147%	11	1,378	+37.019%
2024-08-01	107.0000	107.7800	103.7000	103.7000	-2.948%	5	1,380	+42.700%
2024-07-31	106.9000	106.9000	106.8000	106.8500	+5.531%	4	1,377	+38.493%
2024-07-30	101.4000	101.4000	101.2500	101.2500	-1.651%	4	1,377	+46.153%
2024-07-29	103.3500	103.4000	102.3500	102.9500	-0.914%	216	1,377	+43.740%
2024-07-25	104.0000	104.0000	103.8000	103.9000	-4.477%	6	1,408	+42.425%
2024-07-23	111.4000	111.4000	108.7700	108.7700	-0.165%	17	1,409	+36.049%
2024-07-19	108.5100	108.9500	108.4500	108.9500	+0.092%	84	1,392	+35.824%
2024-07-18	112.3500	113.0000	107.6000	108.8500	-3.843%	2,253	1,384	+35.949%
2024-07-17	113.7500	113.8500	112.9500	113.2000	+1.826%	254	255	+30.724%
2024-07-11	111.1700	111.1700	111.1700	111.1700	-3.035%	33	189	+33.111%
2024-07-10	114.6500	114.6500	114.6500	114.6500	+6.157%	2	156	+29.071%
2024-07-08	108.0000	108.0000	108.0000	108.0000	-1.791%	1	158	+37.019%
2024-07-05	109.9700	109.9700	109.9700	109.9700	+4.237%	20	158	+34.564%
2024-07-03	105.6000	105.7700	105.4500	105.5000	+2.427%	42	137	+40.265%
2024-07-01	103.0000	103.0000	103.0000	103.0000	+3.000%	1	137	+43.670%
2024-06-28	100.0000	100.0000	100.0000	100.0000	+1.061%	10	137	+47.980%
2024-06-27	98.8000	98.9500	98.8000	98.9500	-1.884%	4	132	+49.550%
2024-06-26	100.8500	100.8500	100.8500	100.8500	+3.585%	10	131	+46.733%
2024-06-20	97.3600	97.3600	97.3600	97.3600	-1.904%	6	131	+51.993%
2024-06-18	100.8500	101.3500	99.0500	99.2500	-3.481%	32	130	+49.098%
2024-06-17	102.8300	102.8300	102.8300	102.8300	+4.982%	1	130	+43.907%
2024-06-13	97.9500	97.9500	97.9500	97.9500	-4.018%	40	130	+51.077%
2024-06-12	104.5000	104.5000	102.0500	102.0500	+12.291%	12	161	+45.007%
2024-06-11	90.8800	90.8800	90.8800	90.8800	+9.362%	10	170	+62.830%
2024-06-10	83.1000	83.1000	83.1000	83.1000	+1.876%	1	180	+78.075%
2024-06-07	81.5700	81.5700	81.5700	81.5700	-0.827%	2	180	+81.415%
2024-06-05	82.2900	82.2900	82.2500	82.2500	+1.019%	10	179	+79.915%
2024-06-04	81.0000	81.4200	81.0000	81.4200	+3.063%	3	189	+81.749%
2024-05-31	79.0000	79.0000	79.0000	79.0000	+3.729%	2	191	+87.316%
2024-05-23	76.1600	76.1600	76.1600	76.1600	-4.117%	1	191	+94.301%
2024-05-21	79.6000	79.6000	79.4300	79.4300	+1.353%	3	190	+86.302%
2024-05-20	77.9500	78.3700	77.9500	78.3700	+4.773%	32	189	+88.822%
2024-05-13	74.1500	74.8300	74.1500	74.8000	+3.644%	12	157	+97.834%
2024-05-09	71.5600	72.1700	71.5600	72.1700	+1.935%	23	147	+105.044%
2024-05-08	70.8000	70.8000	70.8000	70.8000	-0.310%	10	126	+109.011%
2024-05-07	71.0200	71.0200	71.0200	71.0200	-2.766%	12	116	+108.364%
2024-05-03	72.0000	73.0400	72.0000	73.0400	+16.901%	228	104	+102.601%
2024-05-02	62.4800	62.4800	62.4800	62.4800	+1.792%	10	128	+136.844%
2024-05-01	61.3700	61.3800	61.3700	61.3800	-3.566%	6	123	+141.088%
2024-04-30	64.7800	64.7800	63.6500	63.6500	-2.077%	14	117	+132.490%
2024-04-29	65.6800	65.6800	65.0000	65.0000	+7.438%	3	109	+127.662%
2024-04-26	61.6200	61.6200	60.5000	60.5000	+3.419%	12	107	+144.595%
2024-04-24	58.6000	58.6000	58.5000	58.5000	+2.183%	10	101	+152.957%
2024-04-23	57.0000	57.2500	57.0000	57.2500	-1.293%	9	91	+158.480%
2024-04-22	58.0000	58.0000	58.0000	58.0000	+1.969%	2	82	+155.138%
2024-04-19	56.9000	57.0000	56.1500	56.8800	-3.101%	21	82	+160.162%
2024-04-18	58.4000	58.7000	58.4000	58.7000	-2.167%	4	75	+152.095%
2024-04-17	60.0000	60.0000	60.0000	60.0000	-0.662%	2	73	+146.633%
2024-04-16	60.4000	60.4000	60.4000	60.4000	-8.485%	1	71	+145.000%
2024-04-15	67.0500	67.0500	66.0000	66.0000	-1.049%	3	70	+124.212%
2024-04-12	68.0000	68.0000	66.7000	66.7000	+5.271%	60	70	+121.859%
2024-04-11	63.3600	63.3600	63.3600	63.3600	+6.470%	1	45	+133.554%
2024-04-10	59.0000	59.5100	59.0000	59.5100	-0.151%	75	44	+148.664%
2024-04-09	59.1200	59.6000	59.1200	59.6000	-0.617%	81	109	+148.289%
2024-04-08	59.5000	59.9700	59.5000	59.9700	-0.876%	6	28	+146.757%
2024-04-05	59.9700	60.5000	59.9700	60.5000	-0.917%	16	22	+144.595%
2024-04-03	61.0600	61.0600	61.0600	61.0600	+3.492%	2	22	+142.352%
2024-04-02	59.0000	59.0000	59.0000	59.0000	-2.640%	5	22	+150.814%
2024-04-01	60.6500	60.6500	59.3600	60.6000	-0.296%	16	22	+144.191%
2024-03-28	61.1000	61.1000	60.7800	60.7800	-2.752%	4	0	+143.468%
2024-03-27	62.5000	62.5000	62.5000	62.5000	+2.291%	2	0	+136.768%
2024-03-26	61.1000	61.1000	61.1000	61.1000	+0.609%	2	0	+142.193%
2024-03-25	59.5500	60.7300	59.5500	60.7300	-2.410%	18	0	+143.669%
2024-03-22	61.8800	62.2300	61.8800	62.2300	0.000%	4	0	+137.795%