Dark

AAPL20261218C155
AAPL Dec 18 2026 155.00 Call (AAPL261218C00155000)
option OPRA

EOD

Aug 11, 2026

153.70-14.885%(-26.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	153.7000	153.7000	153.7000	153.7000	-14.885%	1	254	0.000%
2026-07-30	180.5800	180.5800	180.5800	180.5800	+31.350%	1	254	-14.885%
2026-06-30	137.4800	137.4800	137.4800	137.4800	+5.316%	1	253	+11.798%
2026-06-29	130.5400	130.5400	130.5400	130.5400	-10.894%	1	254	+17.742%
2026-06-18	146.5000	146.5000	146.5000	146.5000	+1.800%	2	255	+4.915%
2026-06-12	143.9100	143.9100	143.9100	143.9100	+4.094%	1	255	+6.803%
2026-06-09	138.2500	138.2500	138.2500	138.2500	-13.203%	3	255	+11.175%
2026-06-04	159.2800	159.2800	159.2800	159.2800	+0.746%	1	255	-3.503%
2026-06-01	156.9000	158.1000	156.9000	158.1000	-1.076%	2	255	-2.783%
2026-05-28	159.9900	159.9900	159.8200	159.8200	+8.751%	2	257	-3.829%
2026-05-19	146.9400	146.9600	146.9400	146.9600	+3.058%	2	257	+4.586%
2026-05-11	142.6000	142.6000	142.6000	142.6000	+2.960%	10	257	+7.784%
2026-05-07	137.8700	138.5000	137.8700	138.5000	+28.825%	60	267	+10.975%
2026-04-13	107.5100	107.5100	107.5100	107.5100	-1.140%	1	273	+42.963%
2026-04-08	108.7500	108.7500	108.7500	108.7500	+10.127%	1	273	+41.333%
2026-04-07	98.7500	98.7500	98.7500	98.7500	-6.760%	1	273	+55.646%
2026-03-25	105.9000	105.9100	105.9000	105.9100	-1.259%	11	273	+45.123%
2026-03-12	107.2600	107.2600	107.2600	107.2600	-3.854%	11	284	+43.297%
2026-03-05	111.5600	111.5600	111.5600	111.5600	-10.126%	1	295	+37.773%
2026-02-25	124.1300	124.1300	124.1300	124.1300	-4.508%	1	296	+23.822%
2026-02-06	129.9900	129.9900	129.9900	129.9900	+7.252%	10	296	+18.240%
2026-02-03	121.2000	121.2000	121.2000	121.2000	+9.032%	1	286	+26.815%
2026-01-27	111.1600	111.1600	111.1600	111.1600	+12.113%	11	287	+38.269%
2026-01-21	99.1500	99.1500	99.1500	99.1500	-8.126%	1	298	+55.018%
2026-01-16	108.0000	108.0000	107.9200	107.9200	-1.578%	22	315	+42.420%
2026-01-14	111.3000	111.3000	109.6500	109.6500	-1.509%	29	315	+40.173%
2026-01-12	111.3300	111.3300	111.3300	111.3300	+0.288%	2	304	+38.058%
2026-01-09	111.0100	111.0100	111.0100	111.0100	-10.800%	1	304	+38.456%
2025-12-30	124.4500	124.4500	124.4500	124.4500	+0.623%	1	305	+23.503%
2025-12-18	121.1600	123.6800	121.1600	123.6800	-4.457%	3	305	+24.272%
2025-12-12	129.8900	130.0800	129.4000	129.4500	-1.153%	8	305	+18.733%
2025-12-10	130.9600	130.9600	130.9600	130.9600	-0.251%	2	297	+17.364%
2025-12-05	131.2900	131.2900	131.2900	131.2900	-5.533%	1	297	+17.069%
2025-12-03	138.9800	138.9800	138.9800	138.9800	+0.231%	5	297	+10.591%
2025-12-02	137.2900	138.6600	137.2900	138.6600	+9.138%	10	297	+10.847%
2025-11-12	127.0500	127.0500	127.0500	127.0500	+3.495%	1	295	+20.976%
2025-11-04	121.8000	122.7600	121.8000	122.7600	+0.270%	11	295	+25.204%
2025-10-30	122.4300	122.4300	122.4300	122.4300	-0.098%	1	305	+25.541%
2025-10-28	122.5500	122.5500	122.5500	122.5500	+2.940%	15	304	+25.418%
2025-10-27	119.0500	119.0500	119.0500	119.0500	+5.335%	10	319	+29.105%
2025-10-22	115.1100	115.1100	113.0200	113.0200	-0.221%	2	319	+35.994%
2025-10-20	113.2600	113.2700	113.2600	113.2700	+10.984%	10	320	+35.693%
2025-10-17	102.0600	102.0600	102.0600	102.0600	-1.913%	13	310	+50.598%
2025-10-15	104.0500	104.0500	104.0500	104.0500	+0.096%	5	297	+47.717%
2025-10-13	101.6000	103.9500	101.6000	103.9500	+3.330%	2	297	+47.860%
2025-10-10	100.6000	100.6000	100.6000	100.6000	-6.235%	1	295	+52.783%
2025-09-25	107.2900	107.2900	107.2900	107.2900	-1.704%	1	295	+43.257%
2025-09-22	104.6000	109.1500	104.6000	109.1500	+8.997%	8	295	+40.815%
2025-09-19	99.7000	100.1400	99.7000	100.1400	+6.317%	8	302	+53.485%
2025-09-16	94.1800	94.3800	94.0500	94.1900	+5.135%	6	301	+63.181%
2025-09-12	89.4200	89.5900	89.4200	89.5900	+5.338%	2	299	+71.559%
2025-09-11	85.1300	85.5500	84.6800	85.0500	+2.643%	6	299	+80.717%
2025-09-10	82.6200	82.8600	82.6000	82.8600	-10.247%	6	297	+85.494%
2025-09-08	92.1000	92.3200	92.1000	92.3200	-2.760%	2	296	+66.486%
2025-09-05	94.2300	94.9400	93.6000	94.9400	+0.839%	14	295	+61.892%
2025-09-04	92.5100	94.1500	92.1800	94.1500	+1.619%	18	295	+63.250%
2025-09-03	91.4100	92.6500	91.4100	92.6500	+7.395%	11	298	+65.893%
2025-08-27	85.4000	86.2700	85.4000	86.2700	+3.034%	9	295	+78.162%
2025-08-26	83.1800	83.7300	83.0000	83.7300	-0.759%	35	296	+83.566%
2025-08-22	84.4200	84.4200	84.3700	84.3700	+3.827%	2	287	+82.174%
2025-08-21	80.9400	81.2600	80.9400	81.2600	-1.670%	4	287	+89.146%
2025-08-20	82.3900	82.6400	82.3900	82.6400	-3.447%	2	285	+85.987%
2025-08-19	85.3700	85.5900	85.3700	85.5900	-1.394%	2	285	+79.577%
2025-08-18	86.8000	86.8000	86.8000	86.8000	+0.347%	1	285	+77.074%
2025-08-15	86.5000	86.5000	86.5000	86.5000	+1.324%	2	285	+77.688%
2025-08-12	85.3700	85.3700	85.3700	85.3700	+1.149%	1	287	+80.040%
2025-08-11	84.4000	84.4000	84.4000	84.4000	+10.761%	2	286	+82.109%
2025-08-07	76.2000	76.2000	76.2000	76.2000	+6.648%	15	286	+101.706%
2025-08-06	71.3600	71.4500	71.3600	71.4500	+17.246%	2	286	+115.115%
2025-08-01	60.9400	60.9400	60.9400	60.9400	-9.772%	10	287	+152.215%
2025-07-31	67.5400	67.5400	67.5400	67.5400	-4.131%	1	297	+127.569%
2025-07-29	70.4500	70.4500	70.4500	70.4500	-2.626%	1	297	+118.169%
2025-07-25	72.3500	72.3500	72.3500	72.3500	+5.313%	1	297	+112.440%
2025-07-18	68.7000	68.7000	68.7000	68.7000	-1.857%	1	297	+123.726%
2025-07-10	70.0000	70.0000	70.0000	70.0000	+1.376%	1	296	+119.571%
2025-07-09	67.8000	69.0500	67.8000	69.0500	+0.290%	6	297	+122.592%
2025-07-08	68.8500	68.8500	68.8500	68.8500	-3.706%	1	300	+123.239%
2025-07-07	72.8500	72.8500	71.5000	71.5000	-1.934%	2	301	+114.965%
2025-07-03	72.9100	72.9100	72.9100	72.9100	+3.565%	1	302	+110.808%
2025-07-02	68.7000	71.3000	68.7000	70.4000	+14.027%	6	302	+118.324%
2025-06-30	61.7400	61.7400	61.7400	61.7400	-0.660%	10	309	+148.947%
2025-06-27	62.1500	62.1500	62.1500	62.1500	+0.081%	30	309	+147.305%
2025-06-25	62.1000	62.1000	62.1000	62.1000	-8.231%	2	309	+147.504%
2025-06-09	67.0600	67.6700	67.0600	67.6700	+0.252%	2	309	+127.132%
2025-06-06	67.5000	67.5000	67.5000	67.5000	+7.007%	6	309	+127.704%
2025-05-29	63.0800	63.0800	63.0800	63.0800	-0.552%	1	310	+143.659%
2025-05-27	63.4300	63.4300	63.4300	63.4300	-8.325%	4	311	+142.314%
2025-05-21	68.1500	69.1900	67.2500	69.1900	+0.713%	7	315	+122.142%
2025-05-20	69.8000	69.8000	67.8400	68.7000	-7.450%	25	315	+123.726%
2025-05-13	74.2300	74.2300	74.2300	74.2300	+4.182%	1	313	+107.059%
2025-05-12	71.1500	71.3000	71.1500	71.2500	+18.454%	6	312	+115.719%
2025-05-07	60.1500	60.1500	60.1500	60.1500	-4.675%	2	315	+155.528%
2025-05-05	63.1000	63.1000	63.1000	63.1000	-4.307%	3	313	+143.582%
2025-05-02	66.8500	66.8500	65.9400	65.9400	+15.018%	6	313	+133.091%
2025-04-21	57.3300	57.3300	57.3300	57.3300	+1.595%	1	311	+168.097%
2025-04-10	56.7000	56.7000	56.4300	56.4300	+7.691%	5	310	+172.373%
2025-04-08	52.4000	52.4000	52.4000	52.4000	+5.010%	7	310	+193.321%
2025-04-07	49.9000	49.9000	49.9000	49.9000	-15.581%	1	303	+208.016%
2025-04-04	59.1100	59.1100	59.1100	59.1100	-14.109%	10	303	+160.024%
2025-04-03	68.8200	68.8200	68.8200	68.8200	-18.353%	2	298	+123.336%
2025-04-02	84.2900	84.2900	84.2900	84.2900	+3.360%	1	298	+82.347%
2025-03-31	81.5500	81.5500	81.5500	81.5500	-0.670%	5	299	+88.473%
2025-03-27	82.1000	82.1000	82.1000	82.1000	+0.972%	1	299	+87.211%
2025-03-24	81.3100	81.3100	81.3100	81.3100	+11.690%	1	299	+89.030%
2025-03-17	72.8000	72.8000	72.8000	72.8000	-3.320%	40	300	+111.126%
2025-03-14	75.3000	75.3000	75.3000	75.3000	+1.798%	8	300	+104.117%
2025-03-13	75.6500	75.6500	73.9700	73.9700	-9.072%	3	304	+107.787%
2025-03-11	81.2900	81.3500	81.2900	81.3500	-6.559%	2	304	+88.937%
2025-03-10	87.0600	87.0600	87.0600	87.0600	-11.299%	10	304	+76.545%
2025-02-27	98.1500	98.1500	98.1500	98.1500	-6.817%	1	304	+56.597%
2025-02-20	105.3300	105.3300	105.3300	105.3300	+1.474%	1	304	+45.922%
2025-02-14	103.8000	103.8000	103.8000	103.8000	+10.308%	10	309	+48.073%
2025-01-31	94.1000	94.1000	94.1000	94.1000	-3.980%	94	309	+63.337%
2025-01-28	99.2500	99.2500	98.0000	98.0000	+18.932%	3	356	+56.837%
2025-01-24	82.4000	82.4000	82.4000	82.4000	-4.971%	4	356	+86.529%
2025-01-23	86.7100	86.7100	86.7100	86.7100	+5.641%	1	358	+77.258%
2025-01-21	82.5000	82.5000	82.0800	82.0800	-10.344%	6	357	+87.256%
2025-01-13	91.5500	91.5500	91.5500	91.5500	-20.530%	4	355	+67.886%
2024-12-27	116.5500	116.5500	115.1000	115.2000	+3.887%	6	354	+33.420%
2024-12-18	110.8900	110.8900	110.8900	110.8900	+3.995%	3	357	+38.606%
2024-12-13	106.6300	106.6300	106.6300	106.6300	+10.842%	4	357	+44.143%
2024-11-26	96.2000	96.2000	96.2000	96.2000	+5.252%	1	357	+59.771%
2024-11-19	91.4000	91.4000	91.4000	91.4000	+0.650%	2	358	+68.162%
2024-11-18	90.6100	90.8100	90.6100	90.8100	+2.726%	2	359	+69.254%
2024-11-13	88.4000	88.4000	88.4000	88.4000	+1.961%	2	359	+73.869%
2024-11-12	86.7000	86.7000	86.7000	86.7000	-1.701%	1	360	+77.278%
2024-11-07	86.9500	88.2000	86.9500	88.2000	+4.813%	42	360	+74.263%
2024-11-05	84.1500	84.1500	84.1500	84.1500	-0.107%	73	368	+82.650%
2024-11-01	85.0500	85.0500	84.2400	84.2400	-6.556%	28	369	+82.455%
2024-10-31	90.1500	90.1500	90.1500	90.1500	-2.139%	1	359	+70.494%
2024-10-30	92.8000	92.8000	92.1200	92.1200	-3.942%	9	359	+66.848%
2024-10-28	95.7500	95.9000	95.7500	95.9000	-1.134%	7	368	+60.271%
2024-10-21	97.0000	97.0000	97.0000	97.0000	+13.410%	1	369	+58.454%
2024-10-02	84.3100	85.5300	84.3100	85.5300	-5.335%	26	369	+79.703%
2024-09-27	90.3500	90.3500	90.3500	90.3500	+0.781%	2	380	+70.116%
2024-09-24	89.6500	89.6500	89.6500	89.6500	-2.766%	2	380	+71.445%
2024-09-20	92.2000	92.2000	92.2000	92.2000	+13.129%	2	380	+66.703%
2024-09-18	81.5000	81.5000	81.5000	81.5000	+3.822%	115	380	+88.589%
2024-09-16	78.5700	78.5700	78.5000	78.5000	-8.455%	5	265	+95.796%
2024-09-12	84.3700	85.7500	84.3700	85.7500	+5.409%	17	269	+79.242%
2024-09-11	81.3500	81.3500	81.3500	81.3500	+0.718%	2	268	+88.937%
2024-09-10	80.7700	80.7700	80.7700	80.7700	-4.976%	3	268	+90.293%
2024-09-03	87.3500	87.3500	85.0000	85.0000	-6.675%	33	268	+80.824%
2024-08-28	91.0800	91.0800	91.0800	91.0800	+0.308%	2	241	+68.753%
2024-08-27	90.8000	90.8200	90.8000	90.8000	+2.356%	13	241	+69.273%
2024-08-23	88.7100	88.7100	88.7100	88.7100	-1.717%	4	241	+73.261%
2024-08-22	90.2600	90.2600	90.2600	90.2600	+1.416%	6	241	+70.286%
2024-08-16	88.1500	89.0000	88.1500	89.0000	+5.575%	4	235	+72.697%
2024-08-13	84.2500	84.3000	84.2500	84.3000	+2.293%	3	235	+82.325%
2024-08-12	82.4100	82.4100	82.4100	82.4100	+7.937%	6	235	+86.506%
2024-08-05	76.3500	76.3500	76.3500	76.3500	-7.823%	14	229	+101.310%
2024-08-01	82.9000	82.9000	82.8300	82.8300	-1.275%	2	215	+85.561%
2024-07-25	83.2500	83.9200	83.2500	83.9000	0.000%	5	215	+83.194%
2024-07-24	83.9000	83.9000	83.9000	83.9000	-8.085%	2	211	+83.194%
2024-07-22	91.2800	91.2800	91.2800	91.2800	-1.881%	3	213	+68.383%
2024-07-18	93.0300	93.0300	93.0300	93.0300	+0.356%	5	213	+65.216%
2024-07-17	92.7500	92.7500	92.7000	92.7000	-5.215%	2	213	+65.804%
2024-07-16	97.7200	97.8000	97.5000	97.8000	-0.842%	43	213	+57.157%
2024-07-15	98.6300	98.6300	98.6300	98.6300	+2.793%	9	170	+55.835%
2024-07-12	96.4500	96.4500	95.9500	95.9500	-0.621%	4	161	+60.188%
2024-07-10	96.7000	96.9500	96.5500	96.5500	+9.716%	15	159	+59.192%
2024-07-05	88.0000	88.0000	88.0000	88.0000	+2.469%	2	155	+74.659%
2024-07-02	86.3700	86.3700	85.8800	85.8800	+6.683%	2	155	+78.971%
2024-06-27	80.4500	80.5000	80.4500	80.5000	+0.625%	12	155	+90.932%
2024-06-26	80.0000	80.0000	80.0000	80.0000	+2.828%	1	153	+92.125%
2024-06-21	77.8000	77.8000	77.8000	77.8000	-8.005%	4	153	+97.558%
2024-06-17	84.5700	84.5700	84.5700	84.5700	-0.949%	1	153	+81.743%
2024-06-12	82.8000	85.3800	82.8000	85.3800	+16.163%	2	153	+80.019%
2024-06-11	71.8500	73.5000	71.8500	73.5000	+19.785%	8	153	+109.116%
2024-06-10	61.7500	61.8400	61.3600	61.3600	-5.309%	45	153	+150.489%
2024-06-05	64.0000	64.8000	64.0000	64.8000	+5.366%	6	117	+137.191%
2024-05-31	58.8000	61.5000	58.8000	61.5000	+2.143%	6	116	+149.919%
2024-05-29	60.3500	60.5300	60.0300	60.2100	+2.155%	15	114	+155.273%
2024-05-24	57.9000	58.9400	57.9000	58.9400	-3.139%	8	112	+160.774%
2024-05-22	60.8500	60.8500	60.8500	60.8500	-0.328%	2	112	+152.588%
2024-05-20	61.0500	61.0500	61.0500	61.0500	+6.824%	6	110	+151.761%
2024-05-13	56.1500	57.1500	56.1500	57.1500	+5.638%	5	116	+168.941%
2024-05-10	54.1000	54.1000	54.1000	54.1000	-1.601%	2	121	+184.104%
2024-05-03	59.5000	59.5000	54.0000	54.9800	+18.491%	70	120	+179.556%
2024-05-01	46.0000	46.4000	46.0000	46.4000	-2.316%	23	102	+231.250%
2024-04-29	48.9800	48.9800	47.5000	47.5000	+8.200%	2	82	+223.579%
2024-04-24	45.2000	45.2000	43.7500	43.9000	+3.660%	7	81	+250.114%
2024-04-23	42.3500	42.3500	42.3500	42.3500	+1.146%	3	78	+262.928%
2024-04-22	41.8700	41.8700	41.8700	41.8700	-1.133%	1	78	+267.089%
2024-04-19	42.3500	42.3500	42.3500	42.3500	-3.200%	1	78	+262.928%
2024-04-18	44.2000	44.2000	43.7500	43.7500	-0.613%	6	78	+251.314%
2024-04-11	44.3500	44.3500	44.0200	44.0200	-0.722%	4	77	+249.159%
2024-04-09	44.7500	44.7500	43.0900	44.3400	+1.002%	3	76	+246.640%
2024-04-08	43.9000	43.9000	43.9000	43.9000	-1.437%	1	75	+250.114%
2024-04-05	44.5400	44.5400	44.5400	44.5400	-2.751%	6	75	+245.083%
2024-04-04	44.3600	46.0500	44.3600	45.8000	+1.440%	4	74	+235.590%
2024-04-03	45.1500	45.1500	45.1500	45.1500	+3.200%	1	73	+240.421%
2024-04-02	43.9500	43.9500	43.7500	43.7500	-1.774%	9	74	+251.314%
2024-04-01	44.6400	44.8000	44.2100	44.5400	-1.176%	57	71	+245.083%
2024-03-28	45.0700	45.0700	45.0700	45.0700	-4.249%	2	0	+241.025%
2024-03-27	46.8900	47.0700	46.8900	47.0700	+4.252%	14	0	+226.535%
2024-03-26	44.6000	45.1500	44.6000	45.1500	0.000%	10	0	+240.421%
2024-03-25	43.9300	45.1500	43.9300	45.1500	0.000%	14	0	+240.421%