Dark

AAPL20261218C145
AAPL Dec 18 2026 145.00 Call (AAPL261218C00145000)
option OPRA

EOD

Jul 1, 2026

152.30+3.959%(+5.80)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	148.9900	152.7100	148.5500	152.3000	+3.959%	56	743	0.000%
2026-06-30	146.5000	146.5000	146.5000	146.5000	+7.618%	20	720	+3.959%
2026-06-26	136.1300	136.1300	136.1300	136.1300	-0.628%	1	700	+11.878%
2026-06-25	136.9900	136.9900	136.9900	136.9900	-8.606%	20	700	+11.176%
2026-06-10	149.8900	149.8900	149.8900	149.8900	-0.033%	2	700	+1.608%
2026-06-09	149.9400	149.9400	149.9400	149.9400	-12.336%	20	698	+1.574%
2026-06-05	171.0400	171.0400	171.0400	171.0400	+3.679%	3	678	-10.957%
2026-06-01	164.9700	164.9700	164.9700	164.9700	-2.661%	1	678	-7.680%
2026-05-28	169.4800	169.4800	169.4800	169.4800	+0.290%	1	679	-10.137%
2026-05-27	168.9900	168.9900	168.9900	168.9900	+0.613%	1	678	-9.876%
2026-05-26	167.9600	167.9600	167.9600	167.9600	+10.138%	1	679	-9.324%
2026-05-12	152.5000	152.5000	152.5000	152.5000	+2.150%	4	680	-0.131%
2026-05-11	149.2900	149.2900	149.2900	149.2900	+12.672%	1	684	+2.016%
2026-04-30	132.5000	132.5000	132.5000	132.5000	+0.280%	2	685	+14.943%
2026-04-23	132.1300	132.1300	132.1300	132.1300	+14.497%	245	687	+15.265%
2026-04-01	115.4000	115.4000	115.4000	115.4000	+5.775%	12	466	+31.976%
2026-03-19	109.1000	109.1000	109.1000	109.1000	-11.084%	9	466	+39.597%
2026-03-03	122.7000	122.7000	122.7000	122.7000	+2.661%	31	475	+24.124%
2026-02-13	119.5200	119.5200	119.5200	119.5200	-2.033%	1	475	+27.426%
2026-02-12	122.0000	122.0000	122.0000	122.0000	-12.470%	1	475	+24.836%
2026-02-11	139.1000	139.3800	139.1000	139.3800	+5.527%	2	475	+9.270%
2026-02-09	132.0800	132.0800	132.0800	132.0800	+14.108%	1	475	+15.309%
2026-01-26	115.7500	115.7500	115.7500	115.7500	-5.994%	1	475	+31.577%
2026-01-07	123.1300	123.1300	123.1300	123.1300	-11.551%	4	476	+23.690%
2025-12-11	139.2100	139.2100	139.2100	139.2100	+5.215%	1	480	+9.403%
2025-11-03	132.3100	132.3100	132.3100	132.3100	-1.128%	1	478	+15.108%
2025-10-30	133.8200	133.8200	133.8200	133.8200	+6.460%	1	478	+13.810%
2025-10-20	125.7000	125.7000	125.7000	125.7000	+4.428%	1	477	+21.161%
2025-10-02	120.8500	120.8500	120.2900	120.3700	+0.804%	20	478	+26.527%
2025-10-01	119.4100	119.4100	119.4100	119.4100	+3.952%	14	492	+27.544%
2025-09-24	114.8700	114.8700	114.8700	114.8700	+11.341%	1	478	+32.585%
2025-09-17	102.5000	103.1700	102.3000	103.1700	+5.458%	296	478	+47.620%
2025-09-12	97.8300	97.8300	97.8300	97.8300	-3.378%	1	187	+55.678%
2025-09-04	101.1700	101.2500	101.1700	101.2500	+0.188%	2	186	+50.420%
2025-09-03	101.0600	101.0600	101.0600	101.0600	+7.511%	12	186	+50.703%
2025-08-27	93.9500	94.0000	93.9000	94.0000	+1.239%	4	198	+62.021%
2025-08-26	92.5400	92.9300	92.1200	92.8500	-2.693%	10	201	+64.028%
2025-08-19	95.4200	95.4200	95.4200	95.4200	-0.293%	1	205	+59.610%
2025-08-15	95.7000	95.7000	95.7000	95.7000	-1.695%	1	205	+59.143%
2025-08-13	97.3500	97.3500	97.3500	97.3500	+2.625%	7	205	+56.446%
2025-08-08	85.1300	94.9000	85.1300	94.8600	+28.711%	11	205	+60.552%
2025-08-04	73.7000	73.7000	73.7000	73.7000	-3.761%	2	205	+106.649%
2025-07-30	76.5800	76.5800	76.5800	76.5800	-2.620%	1	205	+98.877%
2025-07-16	77.5000	78.6600	77.5000	78.6400	+0.821%	4	205	+93.667%
2025-07-11	78.0000	78.0000	78.0000	78.0000	-3.226%	1	205	+95.256%
2025-07-03	80.6000	80.6000	80.6000	80.6000	+3.122%	1	205	+88.958%
2025-07-02	78.1600	78.1600	78.1600	78.1600	+2.761%	2	205	+94.857%
2025-07-01	77.0000	77.0000	76.0600	76.0600	+2.784%	14	205	+100.237%
2025-06-30	68.5000	74.0000	68.5000	74.0000	+6.628%	3	192	+105.811%
2025-06-20	69.4000	69.4000	69.4000	69.4000	+3.659%	2	190	+119.452%
2025-06-18	66.9500	66.9500	66.9500	66.9500	-0.520%	1	189	+127.483%
2025-06-13	68.2000	68.2000	67.3000	67.3000	-7.897%	4	189	+126.300%
2025-06-10	73.0700	73.0700	73.0700	73.0700	+0.925%	2	189	+108.430%
2025-06-09	72.4000	72.4000	72.4000	72.4000	-1.106%	1	189	+110.359%
2025-06-03	73.2100	73.2100	73.2100	73.2100	+2.291%	1	190	+108.032%
2025-06-02	71.5700	71.5700	71.5700	71.5700	-1.757%	2	190	+112.799%
2025-05-21	75.6500	75.6500	72.8500	72.8500	+10.128%	2	191	+109.060%
2025-05-07	66.1500	66.1500	66.1500	66.1500	-4.710%	1	191	+130.234%
2025-05-06	69.3000	69.4200	69.3000	69.4200	-10.966%	5	190	+119.389%
2025-04-24	77.9700	77.9700	77.9700	77.9700	+3.162%	1	190	+95.332%
2025-04-23	75.5800	75.5800	75.5800	75.5800	+12.053%	1	191	+101.508%
2025-04-10	67.4500	67.4500	67.4500	67.4500	+0.672%	1	191	+125.797%
2025-04-09	54.9500	67.0000	54.9500	67.0000	+31.373%	3	191	+127.313%
2025-04-08	51.0000	51.0000	51.0000	51.0000	-7.357%	1	193	+198.627%
2025-04-07	53.1000	55.0500	53.1000	55.0500	-13.715%	5	192	+176.658%
2025-04-04	67.9000	67.9000	63.0500	63.8000	-24.497%	44	190	+138.715%
2025-03-19	84.5000	84.5000	84.5000	84.5000	+4.385%	1	211	+80.237%
2025-03-17	80.9500	80.9500	80.9500	80.9500	-16.114%	7	211	+88.141%
2025-03-10	96.5000	96.5000	96.5000	96.5000	-7.656%	15	218	+57.824%
2025-03-04	104.5000	104.5000	104.5000	104.5000	-1.415%	31	233	+45.742%
2025-03-03	106.0000	106.0000	106.0000	106.0000	-3.346%	31	233	+43.679%
2025-02-13	107.9000	109.6700	107.9000	109.6700	+13.955%	3	203	+38.871%
2025-02-03	96.2400	96.2400	96.2400	96.2400	-6.852%	1	203	+58.250%
2025-01-31	103.3200	103.3200	103.3200	103.3200	+12.586%	2	204	+47.406%
2025-01-22	91.7700	91.7700	91.7700	91.7700	-6.500%	3	204	+65.958%
2025-01-16	98.1500	98.1500	98.1500	98.1500	-2.192%	14	207	+55.171%
2025-01-13	100.3500	100.3500	100.3500	100.3500	-6.773%	3	221	+51.769%
2025-01-10	107.6500	107.6500	107.6400	107.6400	-13.991%	28	221	+41.490%
2024-12-24	125.1500	125.1500	125.1500	125.1500	+5.943%	14	230	+21.694%
2024-12-18	117.8500	118.1300	117.8500	118.1300	-0.606%	4	230	+28.926%
2024-12-12	115.8900	118.8500	115.8900	118.8500	+1.546%	5	230	+28.145%
2024-12-11	118.0500	118.0500	117.0400	117.0400	+4.922%	15	230	+30.126%
2024-12-06	111.5500	111.5500	111.5500	111.5500	+6.593%	2	216	+36.531%
2024-11-26	104.6500	104.6500	104.6500	104.6500	+5.018%	1	216	+45.533%
2024-11-19	99.6500	99.6500	99.6500	99.6500	+9.289%	1	216	+52.835%
2024-11-04	90.8700	91.1800	90.8700	91.1800	-11.861%	11	216	+67.032%
2024-10-29	103.3500	103.4500	103.3500	103.4500	+0.097%	8	218	+47.221%
2024-10-28	103.3500	103.3500	103.3500	103.3500	-0.529%	1	211	+47.363%
2024-10-18	103.9000	103.9000	103.9000	103.9000	+9.657%	4	210	+46.583%
2024-10-08	94.7500	94.7500	94.7500	94.7500	-0.032%	1	210	+60.739%
2024-10-04	94.7800	94.7800	94.7800	94.7800	+1.478%	2	210	+60.688%
2024-10-03	93.4000	93.4000	93.4000	93.4000	-2.199%	1	210	+63.062%
2024-09-24	95.4500	95.5000	95.4500	95.5000	+10.750%	10	210	+59.476%
2024-09-16	86.2300	86.2300	86.2300	86.2300	-5.439%	3	205	+76.621%
2024-09-10	90.4600	91.1900	90.4600	91.1900	+0.818%	6	204	+67.014%
2024-09-09	90.2800	90.4500	90.2800	90.4500	-4.001%	27	204	+68.380%
2024-09-03	94.2200	94.2200	94.2200	94.2200	-6.481%	25	222	+61.643%
2024-08-29	100.7500	100.7500	100.7500	100.7500	+4.167%	12	247	+51.166%
2024-08-28	96.7200	96.7200	96.7200	96.7200	+0.290%	10	259	+57.465%
2024-08-23	96.4400	96.4400	96.4400	96.4400	+0.984%	4	269	+57.922%
2024-08-19	94.9500	95.5000	94.9500	95.5000	-0.593%	4	269	+59.476%
2024-08-15	96.0700	96.0700	96.0700	96.0700	+4.379%	2	267	+58.530%
2024-08-13	92.0400	92.0400	92.0400	92.0400	+8.846%	1	268	+65.472%
2024-08-08	84.5600	84.5600	84.5600	84.5600	-0.518%	4	267	+80.109%
2024-08-07	85.0000	85.0000	85.0000	85.0000	+6.650%	1	270	+79.176%
2024-08-06	75.0000	79.8200	75.0000	79.7000	-11.836%	3	270	+91.092%
2024-08-01	90.4000	90.4000	90.4000	90.4000	-0.166%	1	269	+68.473%
2024-07-29	90.4700	91.4000	90.4700	90.5500	+0.667%	32	270	+68.194%
2024-07-26	90.1000	90.1000	89.9500	89.9500	-3.280%	6	247	+69.316%
2024-07-25	93.0000	93.0000	93.0000	93.0000	+2.198%	5	248	+63.763%
2024-07-24	91.0000	91.0000	91.0000	91.0000	-7.708%	1	243	+67.363%
2024-07-23	98.6000	98.6000	98.6000	98.6000	+1.681%	1	243	+54.462%
2024-07-18	99.3500	99.4500	96.9700	96.9700	-3.224%	21	243	+57.059%
2024-07-17	100.5500	100.5500	100.2000	100.2000	-5.579%	7	228	+51.996%
2024-07-16	106.1200	106.1200	106.1200	106.1200	-0.122%	20	226	+43.517%
2024-07-15	106.2500	106.2500	106.2500	106.2500	+6.784%	10	218	+43.341%
2024-07-11	99.8500	99.8500	99.5000	99.5000	-3.818%	43	208	+53.065%
2024-07-10	103.4500	103.4500	103.4500	103.4500	+3.709%	1	165	+47.221%
2024-07-08	99.7500	99.7500	99.7500	99.7500	+1.734%	4	165	+52.682%
2024-07-05	98.0000	98.0500	98.0000	98.0500	+5.373%	6	165	+55.329%
2024-07-02	89.9000	93.0500	89.9000	93.0500	+5.499%	18	165	+63.675%
2024-06-28	88.3000	88.4000	88.0500	88.2000	+0.318%	140	157	+72.676%
2024-06-27	87.2400	87.9200	87.2400	87.9200	+4.047%	4	127	+73.226%
2024-06-24	85.5000	85.5000	84.5000	84.5000	+0.956%	2	125	+80.237%
2024-06-21	83.7000	83.7000	83.7000	83.7000	-2.618%	2	124	+81.959%
2024-06-20	85.6800	85.9500	85.6800	85.9500	-1.546%	3	123	+77.196%
2024-06-18	89.1500	89.2000	87.3000	87.3000	-3.536%	43	111	+74.456%
2024-06-17	90.6500	90.6500	90.5000	90.5000	+4.263%	4	111	+68.287%
2024-06-13	86.8000	86.8000	86.8000	86.8000	+8.786%	2	111	+75.461%
2024-06-11	78.7900	79.7900	78.7900	79.7900	+12.380%	6	111	+90.876%
2024-06-07	71.0000	71.0000	71.0000	71.0000	+3.725%	2	115	+114.507%
2024-05-29	68.4500	68.4500	68.4500	68.4500	+1.093%	1	116	+122.498%
2024-05-28	67.7100	67.7100	67.7100	67.7100	+1.060%	1	116	+124.930%
2024-05-24	67.0000	67.0000	67.0000	67.0000	+0.782%	2	115	+127.313%
2024-05-23	66.4900	66.4900	66.4800	66.4800	-3.302%	11	115	+129.091%
2024-05-21	68.5300	68.7500	68.5200	68.7500	+5.283%	4	104	+121.527%
2024-05-20	65.3000	65.3000	65.3000	65.3000	-2.260%	4	100	+133.231%
2024-05-15	66.8100	66.8100	66.8100	66.8100	+8.002%	1	96	+127.960%
2024-05-13	61.8600	61.8600	61.8600	61.8600	+1.410%	6	95	+146.201%
2024-05-09	61.0000	61.0000	61.0000	61.0000	-0.457%	1	89	+149.672%
2024-05-07	61.2800	61.2800	61.2800	61.2800	+2.133%	1	89	+148.531%
2024-05-03	62.0000	63.0000	60.0000	60.0000	+18.343%	16	89	+153.833%
2024-04-26	50.7000	50.7000	50.7000	50.7000	+1.400%	2	83	+200.394%
2024-04-24	48.1800	50.0000	48.1800	50.0000	+7.527%	30	83	+204.600%
2024-04-19	49.4000	49.8500	46.5000	46.5000	-6.250%	9	54	+227.527%
2024-04-17	50.1900	50.1900	49.6000	49.6000	-8.233%	2	49	+207.056%
2024-04-11	54.0500	54.0500	54.0500	54.0500	+9.502%	1	48	+181.776%
2024-04-10	49.3600	49.3600	49.3600	49.3600	-1.693%	20	47	+208.549%
2024-04-09	50.2100	50.2100	50.2100	50.2100	+0.884%	2	27	+203.326%
2024-04-08	49.7700	49.7700	49.7700	49.7700	-1.912%	1	27	+206.008%
2024-04-05	50.7400	50.7400	50.7400	50.7400	+4.727%	2	26	+200.158%
2024-04-02	48.4500	48.4500	48.4500	48.4500	-3.601%	1	26	+214.345%
2024-04-01	50.1500	50.2600	50.1500	50.2600	-2.653%	5	26	+203.024%
2024-03-28	50.9700	51.6300	50.9700	51.6300	+0.584%	4	0	+194.984%
2024-03-27	51.3300	51.3300	51.3300	51.3300	-2.968%	2	0	+196.708%
2024-03-25	50.2400	52.9000	50.1900	52.9000	0.000%	38	0	+187.902%