Dark

AAPL20261218C140
AAPL Dec 18 2026 140.00 Call (AAPL261218C00140000)
option OPRA

EOD

Jul 2, 2026

169.35+7.374%(+11.63)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	166.4500	169.7500	166.4500	169.3500	+7.374%	171	920	0.000%
2026-07-01	154.5700	157.8400	153.5500	157.7200	+12.657%	64	920	+7.374%
2026-06-25	140.0000	140.0000	140.0000	140.0000	-12.941%	20	868	+20.964%
2026-06-22	160.8100	160.8100	160.8100	160.8100	+1.656%	3	848	+5.311%
2026-06-11	158.1900	158.1900	158.1900	158.1900	-7.551%	1	848	+7.055%
2026-06-01	170.6200	171.1100	170.6200	171.1100	+1.851%	8	849	-1.029%
2026-05-21	168.0000	168.0000	168.0000	168.0000	+4.141%	2	853	+0.804%
2026-05-19	161.3200	161.3200	161.3200	161.3200	+2.393%	2	855	+4.978%
2026-05-12	157.5500	157.5500	157.5500	157.5500	+4.338%	10	856	+7.490%
2026-05-06	150.0000	151.0000	150.0000	151.0000	+6.978%	3	864	+12.152%
2026-05-04	141.1500	141.1500	141.1500	141.1500	-4.975%	1	864	+19.979%
2026-05-01	148.5400	148.5400	148.5400	148.5400	+8.661%	3	864	+14.010%
2026-04-20	136.7000	136.7000	136.7000	136.7000	+9.360%	120	864	+23.884%
2026-04-10	125.0000	125.0000	125.0000	125.0000	+1.543%	2	984	+35.480%
2026-04-09	123.1000	123.1000	123.1000	123.1000	+9.131%	80	984	+37.571%
2026-04-07	112.8000	112.8000	112.8000	112.8000	+0.940%	1	1,030	+50.133%
2026-03-30	111.7500	111.7500	111.7500	111.7500	-11.436%	1	1,031	+51.544%
2026-03-03	126.1800	126.1800	126.1800	126.1800	-11.034%	43	1,031	+34.213%
2026-02-04	141.8300	141.8300	141.8300	141.8300	+4.479%	12	1,034	+19.404%
2026-02-03	135.7500	135.7500	135.7500	135.7500	+2.068%	1	1,046	+24.751%
2026-02-02	129.1000	133.0000	129.1000	133.0000	+13.724%	2	1,046	+27.331%
2026-01-20	116.9500	116.9500	116.9500	116.9500	-7.877%	20	1,046	+44.805%
2026-01-14	126.9500	126.9500	126.9500	126.9500	-0.820%	1	1,066	+33.399%
2026-01-06	128.0000	128.0000	128.0000	128.0000	-12.027%	1	1,065	+32.305%
2025-12-05	145.5000	145.5000	145.5000	145.5000	-4.634%	2	1,065	+16.392%
2025-12-02	152.1800	152.5700	152.1800	152.5700	+5.293%	63	1,063	+10.998%
2025-12-01	144.9000	144.9000	144.9000	144.9000	+5.999%	2	1,020	+16.874%
2025-11-19	136.7000	136.7000	136.7000	136.7000	-3.597%	2	1,019	+23.884%
2025-11-11	140.9000	143.1000	140.9000	141.8000	+4.418%	56	1,019	+19.429%
2025-11-05	135.8000	135.8000	135.8000	135.8000	-1.949%	2	1,025	+24.705%
2025-10-30	138.5000	138.5000	138.5000	138.5000	+10.359%	1	1,027	+22.274%
2025-10-08	124.6400	125.5000	124.6400	125.5000	+0.272%	4	1,028	+34.940%
2025-10-06	125.1600	125.1600	125.1600	125.1600	+1.221%	1	1,031	+35.307%
2025-10-02	123.6500	123.6500	123.6500	123.6500	-0.089%	2	1,031	+36.959%
2025-10-01	123.4000	123.7600	123.3500	123.7600	+1.693%	310	1,031	+36.837%
2025-09-25	121.7000	121.7000	121.7000	121.7000	-1.617%	2	1,026	+39.154%
2025-09-23	123.7000	123.7000	123.7000	123.7000	-0.057%	10	1,026	+36.904%
2025-09-22	117.8000	123.7700	117.8000	123.7700	+10.076%	12	1,026	+36.826%
2025-09-19	112.4400	112.4400	112.4400	112.4400	+5.607%	1	1,027	+50.614%
2025-09-16	106.4700	106.4700	106.4700	106.4700	+8.488%	2	1,027	+59.059%
2025-09-11	98.1400	98.1400	98.1400	98.1400	+2.840%	1	1,027	+72.560%
2025-09-10	97.0000	97.0000	95.4300	95.4300	-1.436%	3	1,028	+77.460%
2025-09-02	96.8200	96.8200	96.8200	96.8200	+0.134%	10	1,029	+74.912%
2025-08-26	96.5200	96.8100	96.4500	96.6900	+3.522%	4	1,029	+75.147%
2025-08-21	93.4000	93.4000	93.4000	93.4000	-1.891%	1	1,030	+81.317%
2025-08-20	95.2000	95.2000	95.2000	95.2000	-5.000%	1	1,030	+77.889%
2025-08-18	100.0000	100.2100	100.0000	100.2100	-1.581%	11	1,031	+68.995%
2025-08-13	99.6000	101.8200	99.6000	101.8200	+4.699%	6	1,030	+66.323%
2025-08-11	95.5000	97.2500	95.5000	97.2500	-1.259%	2	1,032	+74.139%
2025-08-08	93.1800	98.4900	93.1800	98.4900	+17.320%	7	1,032	+71.946%
2025-08-06	84.4500	84.4500	83.9500	83.9500	+12.685%	3	1,033	+101.727%
2025-08-05	74.5000	74.5000	74.5000	74.5000	-2.231%	1	1,034	+127.315%
2025-08-04	76.2000	76.2000	76.2000	76.2000	+2.351%	1	1,034	+122.244%
2025-08-01	83.0000	83.0000	73.8000	74.4500	-5.759%	10	1,034	+127.468%
2025-07-31	79.2200	79.2200	79.0000	79.0000	-2.167%	5	1,042	+114.367%
2025-07-30	81.2000	81.2000	80.7500	80.7500	-3.582%	3	1,046	+109.721%
2025-07-21	83.7500	83.7500	83.7500	83.7500	+3.587%	1	1,044	+102.209%
2025-07-18	80.8500	80.8500	80.8500	80.8500	+0.560%	1	1,045	+109.462%
2025-07-14	80.1500	80.4000	80.1500	80.4000	-2.545%	2	1,045	+110.634%
2025-07-10	82.5000	82.5000	82.5000	82.5000	+0.328%	1	1,046	+105.273%
2025-07-09	79.2500	82.2300	79.2500	82.2300	+2.570%	2	1,046	+105.947%
2025-07-01	80.9500	80.9500	80.1700	80.1700	+8.853%	14	1,047	+111.239%
2025-06-27	73.6500	73.6500	73.6500	73.6500	-2.450%	2	1,047	+129.939%
2025-05-28	75.5000	75.5000	75.5000	75.5000	-0.984%	300	1,045	+124.305%
2025-05-22	75.7500	76.2500	75.7500	76.2500	-4.209%	3	745	+122.098%
2025-05-20	79.6000	79.6000	79.6000	79.6000	-6.408%	1	744	+112.751%
2025-05-16	85.0500	85.0500	85.0500	85.0500	+18.207%	2	743	+99.118%
2025-05-08	71.9500	71.9500	71.9500	71.9500	-14.599%	2	743	+135.372%
2025-04-28	84.2500	84.2500	84.2500	84.2500	+10.928%	1	745	+101.009%
2025-04-22	75.9500	75.9500	75.9500	75.9500	-5.722%	3	745	+122.976%
2025-04-14	80.5600	80.5600	80.5600	80.5600	+23.558%	1	742	+110.216%
2025-04-10	65.2000	65.2000	65.2000	65.2000	+0.773%	2	741	+159.739%
2025-04-09	67.6000	67.6000	64.7000	64.7000	+13.708%	84	739	+161.747%
2025-04-08	65.0300	65.0300	56.9000	56.9000	-18.946%	103	703	+197.627%
2025-04-07	57.2000	70.2000	57.2000	70.2000	+3.129%	7	675	+141.239%
2025-04-04	70.6700	70.6700	68.0700	68.0700	-23.085%	16	671	+148.788%
2025-03-19	88.5000	88.5000	88.5000	88.5000	-2.544%	13	673	+91.356%
2025-03-12	94.4000	94.4000	90.8100	90.8100	-14.860%	7	685	+86.488%
2025-03-05	106.6600	106.6600	106.6600	106.6600	-3.745%	9	692	+58.776%
2025-03-04	111.2900	111.2900	110.8100	110.8100	-4.474%	3	692	+52.829%
2025-02-18	116.0000	116.0000	116.0000	116.0000	+1.487%	1	694	+45.991%
2025-02-13	112.2000	114.3000	112.2000	114.3000	+14.771%	2	697	+48.163%
2025-02-03	99.5900	99.5900	99.5900	99.5900	-10.658%	14	697	+70.047%
2025-01-30	111.4700	111.4700	111.4700	111.4700	+7.700%	11	711	+51.924%
2025-01-27	100.5500	103.5000	100.4100	103.5000	+4.387%	3	722	+63.623%
2025-01-23	99.2400	99.2400	99.1500	99.1500	-4.663%	10	720	+70.802%
2025-01-17	104.0000	104.0000	104.0000	104.0000	+1.682%	2	728	+62.837%
2025-01-16	102.2800	102.2800	102.2800	102.2800	-13.072%	14	728	+65.575%
2025-01-07	117.6600	117.6600	117.6600	117.6600	+1.694%	15	714	+43.932%
2025-01-03	115.7000	115.7000	115.7000	115.7000	-2.272%	2	714	+46.370%
2025-01-02	118.3900	118.3900	118.3900	118.3900	-4.693%	14	715	+43.044%
2024-12-30	124.2200	124.2200	124.2200	124.2200	-3.892%	1	729	+36.331%
2024-12-24	129.2500	129.2500	129.2500	129.2500	+2.134%	14	716	+31.025%
2024-12-18	126.5500	126.5500	126.5500	126.5500	+5.108%	31	716	+33.821%
2024-12-12	120.4000	120.4000	120.4000	120.4000	+1.621%	1	716	+40.656%
2024-12-09	118.4800	118.4800	118.4800	118.4800	+8.827%	31	716	+42.936%
2024-11-26	108.5300	108.8700	108.5300	108.8700	+11.092%	6	685	+55.552%
2024-11-13	98.0000	98.0000	98.0000	98.0000	-0.940%	1	685	+72.806%
2024-11-12	98.9300	98.9300	98.9300	98.9300	-7.972%	15	684	+71.182%
2024-10-29	107.5000	107.5000	107.5000	107.5000	+5.217%	8	684	+57.535%
2024-10-23	102.1700	102.1700	102.1700	102.1700	-5.398%	1	677	+65.753%
2024-10-18	108.0000	108.0000	108.0000	108.0000	-1.756%	4	677	+56.806%
2024-10-15	109.9300	109.9300	109.9300	109.9300	+7.196%	1	678	+54.053%
2024-10-09	99.3700	102.5500	99.3700	102.5500	+4.589%	3	678	+65.139%
2024-10-08	98.0500	98.0500	98.0500	98.0500	+0.471%	1	680	+72.718%
2024-10-01	97.5900	97.5900	97.5900	97.5900	-1.643%	1	681	+73.532%
2024-09-23	99.8000	99.8000	99.2200	99.2200	-0.730%	2	681	+70.681%
2024-09-19	99.6000	99.9500	99.6000	99.9500	+5.188%	2	681	+69.435%
2024-09-18	95.0200	95.0200	95.0200	95.0200	+5.931%	1	681	+78.226%
2024-09-16	90.7000	90.7000	89.4500	89.7000	-8.000%	4	681	+88.796%
2024-09-13	97.5000	97.5000	97.5000	97.5000	+0.578%	2	680	+73.692%
2024-09-12	96.9400	96.9400	96.9400	96.9400	+4.293%	1	679	+74.696%
2024-09-11	92.9500	92.9500	92.9500	92.9500	-2.271%	2	678	+82.195%
2024-09-10	95.1100	95.1100	95.1100	95.1100	+3.606%	2	678	+78.057%
2024-09-09	92.3500	92.3500	91.8000	91.8000	-3.368%	3	678	+84.477%
2024-09-06	95.0000	95.0000	95.0000	95.0000	0.000%	2	675	+78.263%
2024-09-04	95.0000	95.0000	95.0000	95.0000	-1.981%	1	675	+78.263%
2024-09-03	98.7500	98.7500	96.9200	96.9200	-8.995%	3	674	+74.732%
2024-08-29	106.5000	106.5000	106.5000	106.5000	+6.788%	4	671	+59.014%
2024-08-26	99.7300	99.7300	99.7300	99.7300	-3.128%	1	671	+69.808%
2024-08-22	102.9500	102.9500	102.9500	102.9500	+1.931%	1	670	+64.497%
2024-08-21	101.0000	101.0000	101.0000	101.0000	-0.551%	15	670	+67.673%
2024-08-20	101.5700	101.5700	101.5600	101.5600	+1.004%	3	670	+66.749%
2024-08-19	100.5500	100.5500	100.5500	100.5500	-0.446%	1	669	+68.424%
2024-08-16	99.5500	101.0000	99.5500	101.0000	+1.508%	6	670	+67.673%
2024-08-15	99.5000	99.5000	99.5000	99.5000	+4.079%	2	669	+70.201%
2024-08-14	95.6000	95.6000	95.6000	95.6000	+0.052%	1	669	+77.144%
2024-08-13	96.2100	96.2100	95.5500	95.5500	+7.601%	5	670	+77.237%
2024-08-07	88.7600	88.8000	88.7600	88.8000	+5.338%	7	671	+90.709%
2024-08-06	84.9000	86.1500	84.2000	84.3000	-3.381%	8	665	+100.890%
2024-08-05	81.6000	87.2500	81.6000	87.2500	-5.676%	117	658	+94.097%
2024-07-30	92.5000	92.5000	92.5000	92.5000	-2.282%	1	767	+83.081%
2024-07-29	94.7000	95.4000	94.6600	94.6600	-0.567%	41	768	+78.903%
2024-07-25	95.2000	95.2000	95.2000	95.2000	+0.284%	10	762	+77.889%
2024-07-24	94.9300	94.9300	94.9300	94.9300	-7.924%	1	772	+78.395%
2024-07-23	100.5000	103.2000	100.5000	103.1000	+1.426%	12	772	+64.258%
2024-07-18	100.2000	101.7000	100.0000	101.6500	-2.681%	41	781	+66.601%
2024-07-17	104.4500	104.5000	104.4000	104.4500	-5.235%	4	784	+62.135%
2024-07-16	110.3500	110.4500	110.2200	110.2200	-0.027%	26	784	+53.647%
2024-07-15	111.2000	111.4000	109.4500	110.2500	+2.225%	22	787	+53.605%
2024-07-12	106.6000	108.1000	106.2500	107.8500	+3.852%	224	783	+57.024%
2024-07-11	107.6500	107.7500	103.8500	103.8500	-4.768%	22	737	+63.072%
2024-07-10	108.0000	109.0500	107.8500	109.0500	+3.907%	60	733	+55.296%
2024-07-09	105.6500	105.7000	104.5500	104.9500	+0.894%	84	703	+61.363%
2024-07-08	103.1500	104.2000	103.1000	104.0200	+1.831%	435	668	+62.805%
2024-07-05	101.8500	102.1500	100.0500	102.1500	+4.555%	126	482	+65.786%
2024-07-03	97.6500	97.7000	97.6500	97.7000	+0.360%	2	451	+73.337%
2024-07-02	95.6000	97.3500	95.6000	97.3500	+2.258%	125	451	+73.960%
2024-07-01	93.1500	95.2000	92.7500	95.2000	+3.873%	34	449	+77.889%
2024-06-28	91.3500	91.7000	91.3500	91.6500	+0.825%	72	446	+84.779%
2024-06-27	90.8000	91.0000	90.4900	90.9000	-0.948%	58	435	+86.304%
2024-06-26	91.7700	91.7700	91.7700	91.7700	+6.437%	25	409	+84.537%
2024-06-24	89.6500	89.6500	86.2200	86.2200	-2.818%	4	406	+96.416%
2024-06-21	88.7200	88.7200	88.7200	88.7200	+0.624%	2	405	+90.881%
2024-06-20	89.4700	89.4700	88.1700	88.1700	-5.244%	4	406	+92.072%
2024-06-18	92.9000	93.0500	92.7500	93.0500	-2.494%	64	376	+81.999%
2024-06-17	90.4000	95.4300	90.4000	95.4300	+14.329%	63	376	+77.460%
2024-06-11	74.0000	83.4700	74.0000	83.4700	+11.397%	22	370	+102.887%
2024-06-10	74.9300	74.9300	74.9300	74.9300	-0.491%	6	349	+126.011%
2024-06-07	74.7500	75.3000	74.7500	75.3000	+5.021%	54	355	+124.900%
2024-05-29	71.7000	71.7000	71.7000	71.7000	+1.702%	40	342	+136.192%
2024-05-24	70.5000	70.5000	70.5000	70.5000	+2.920%	4	372	+140.213%
2024-05-23	68.5000	68.5000	68.5000	68.5000	-2.017%	2	372	+147.226%
2024-05-15	69.9100	69.9100	69.9100	69.9100	+2.507%	1	371	+142.240%
2024-05-14	68.2000	68.2000	68.2000	68.2000	+2.866%	1	370	+148.314%
2024-05-13	66.5000	66.9600	66.3000	66.3000	+6.935%	141	369	+155.430%
2024-05-06	62.0000	62.0000	62.0000	62.0000	-2.745%	1	268	+173.145%
2024-05-03	66.1200	66.1200	63.7500	63.7500	+12.972%	38	267	+165.647%
2024-05-02	56.3100	56.4300	56.3100	56.4300	-2.791%	3	272	+200.106%
2024-04-29	55.9000	58.0500	55.9000	58.0500	+7.103%	2	272	+191.731%
2024-04-26	54.2000	54.2000	54.2000	54.2000	+2.964%	8	271	+212.454%
2024-04-25	52.6400	52.6400	52.6400	52.6400	+0.152%	1	271	+221.714%
2024-04-24	53.4500	53.4500	52.5600	52.5600	+0.786%	3	272	+222.203%
2024-04-23	52.1500	52.1500	52.1500	52.1500	-0.096%	4	271	+224.736%
2024-04-22	51.6900	52.2000	51.6900	52.2000	-1.193%	2	267	+224.425%
2024-04-18	52.8300	52.8300	52.8300	52.8300	-1.252%	2	266	+220.557%
2024-04-17	53.5000	53.5000	53.5000	53.5000	-0.926%	2	266	+216.542%
2024-04-16	54.5400	54.5400	54.0000	54.0000	-8.552%	2	264	+213.611%
2024-04-12	60.1000	60.1000	59.0500	59.0500	+11.226%	162	264	+186.791%
2024-04-11	53.0900	53.0900	53.0900	53.0900	+0.170%	1	183	+218.987%
2024-04-10	53.0000	53.0000	53.0000	53.0000	-0.320%	10	183	+219.528%
2024-04-09	52.7800	53.1700	52.7800	53.1700	-0.505%	87	183	+218.507%
2024-04-05	53.4400	53.4400	53.4400	53.4400	-4.161%	20	166	+216.897%
2024-04-04	54.3200	55.7600	54.3200	55.7600	+4.263%	8	156	+203.712%
2024-04-03	53.4800	53.4800	53.4800	53.4800	-0.354%	6	156	+216.660%
2024-04-01	54.3000	54.3000	53.3800	53.6700	-1.215%	34	150	+215.539%
2024-03-28	53.8600	54.3300	53.8600	54.3300	+2.509%	6	0	+211.706%
2024-03-26	54.2000	54.2000	53.0000	53.0000	-1.212%	196	0	+219.528%
2024-03-25	53.5000	53.9500	53.5000	53.6500	-3.106%	34	0	+215.657%
2024-03-22	55.7500	55.9600	55.3700	55.3700	0.000%	56	0	+205.852%