Dark

AAPL20261218C225
AAPL Dec 18 2026 225.00 Call (AAPL261218C00225000)
option OPRA

EOD

Aug 14, 2026

84.70+4.298%(+3.49)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	84.7000	84.7000	84.7000	84.7000	+4.298%	30	335	0.000%
2026-08-12	81.2100	81.2100	81.2100	81.2100	-3.172%	1	305	+4.298%
2026-08-03	86.0000	86.0000	83.8700	83.8700	+1.587%	11	305	+0.990%
2026-07-31	82.5600	82.5600	82.5600	82.5600	-26.938%	1	305	+2.592%
2026-07-30	113.0000	113.0000	113.0000	113.0000	-4.770%	1	304	-25.044%
2026-07-28	118.6600	118.6600	118.6600	118.6600	+5.214%	4	304	-28.620%
2026-07-24	112.7800	112.7800	112.7800	112.7800	+5.708%	1	308	-24.898%
2026-07-15	101.1400	106.6900	101.1400	106.6900	+4.649%	5	309	-20.611%
2026-07-13	101.9500	101.9500	101.9500	101.9500	+12.964%	1	309	-16.920%
2026-07-06	90.2500	90.2500	90.2500	90.2500	+1.154%	1	309	-6.150%
2026-07-02	87.6000	89.2200	87.6000	89.2200	+20.486%	11	309	-5.066%
2026-07-01	72.5500	74.0500	72.5500	74.0500	+5.035%	5	309	+14.382%
2026-06-30	70.5000	70.5000	70.5000	70.5000	+8.295%	3	314	+20.142%
2026-06-29	65.2000	66.0500	65.1000	65.1000	+6.460%	7	314	+30.108%
2026-06-26	61.1500	61.1500	61.1500	61.1500	+2.998%	3	314	+38.512%
2026-06-25	70.1900	70.1900	59.3700	59.3700	-26.313%	23	312	+42.665%
2026-06-23	80.7700	80.7800	80.5700	80.5700	-2.339%	3	303	+5.126%
2026-06-22	82.5000	82.5000	82.5000	82.5000	+3.487%	2	300	+2.667%
2026-06-18	80.3400	80.3400	79.7200	79.7200	+2.022%	54	248	+6.247%
2026-06-17	79.4000	79.4000	78.1400	78.1400	+5.924%	2	248	+8.395%
2026-06-12	76.2500	76.2500	73.7700	73.7700	+2.515%	3	246	+14.816%
2026-06-09	71.9600	71.9600	71.9600	71.9600	-22.331%	1	246	+17.704%
2026-06-08	92.6500	92.6500	92.6500	92.6500	+0.227%	4	246	-8.581%
2026-06-05	92.8000	92.8000	92.4400	92.4400	-0.794%	2	246	-8.373%
2026-06-03	97.3500	97.3500	93.1800	93.1800	-1.698%	4	246	-9.101%
2026-06-02	94.7900	94.7900	94.7900	94.7900	+7.716%	1	243	-10.645%
2026-06-01	91.9300	91.9300	88.0000	88.0000	-7.612%	11	243	-3.750%
2026-05-29	95.2500	95.2500	95.2500	95.2500	+2.364%	2	233	-11.076%
2026-05-28	92.9400	93.0500	92.9400	93.0500	-0.375%	14	232	-8.974%
2026-05-22	89.7000	93.4000	89.7000	93.4000	+7.147%	3	218	-9.315%
2026-05-21	87.5000	87.5000	87.1700	87.1700	+10.412%	6	216	-2.834%
2026-05-18	79.7800	79.7800	78.9500	78.9500	-8.166%	3	216	+7.283%
2026-05-15	82.4400	85.9700	82.4400	85.9700	+5.355%	2	215	-1.477%
2026-05-14	81.6000	81.6000	81.6000	81.6000	-1.758%	1	213	+3.799%
2026-05-13	83.0600	83.0600	83.0600	83.0600	+5.674%	1	215	+1.974%
2026-05-12	78.6000	78.6000	78.6000	78.6000	+1.682%	4	215	+7.761%
2026-05-11	77.3000	77.3000	77.3000	77.3000	+5.400%	1	215	+9.573%
2026-05-07	75.6900	75.6900	73.3400	73.3400	+4.771%	17	215	+15.490%
2026-05-06	70.0000	70.0000	70.0000	70.0000	+5.137%	1	217	+21.000%
2026-05-05	66.5800	66.5800	66.5800	66.5800	+7.822%	1	216	+27.215%
2026-05-04	61.7500	61.7500	61.7500	61.7500	-6.454%	1	216	+37.166%
2026-05-01	65.0000	66.0100	65.0000	66.0100	+8.945%	12	214	+28.314%
2026-04-30	58.5500	60.9300	58.5500	60.5900	+5.466%	9	214	+39.792%
2026-04-28	57.4500	57.4500	57.4500	57.4500	+4.455%	1	209	+47.433%
2026-04-27	55.1300	55.1300	55.0000	55.0000	-10.204%	2	209	+54.000%
2026-04-23	61.2500	61.2500	61.2500	61.2500	+1.240%	10	208	+38.286%
2026-04-22	59.0500	60.5000	59.0500	60.5000	+16.346%	2	198	+40.000%
2026-04-16	52.0000	52.0000	52.0000	52.0000	-3.917%	1	197	+62.885%
2026-04-15	54.1200	54.1200	54.1200	54.1200	+12.516%	1	197	+56.504%
2026-04-14	48.1500	48.1500	48.1000	48.1000	0.000%	5	198	+76.091%
2026-04-13	48.0000	48.2800	47.6000	48.1000	-2.632%	13	195	+76.091%
2026-04-08	49.9100	49.9100	49.4000	49.4000	+11.942%	9	183	+71.457%
2026-04-07	42.3900	44.1300	42.3500	44.1300	-6.246%	7	185	+91.933%
2026-03-31	44.2600	47.0700	44.2600	47.0700	+10.312%	22	186	+79.945%
2026-03-30	42.2600	42.6700	42.2600	42.6700	-8.961%	20	190	+98.500%
2026-03-27	47.5000	47.5000	46.8700	46.8700	-0.951%	4	172	+80.713%
2026-03-25	47.3200	47.3200	47.3200	47.3200	+3.817%	1	173	+78.994%
2026-03-23	45.5800	45.5800	45.5800	45.5800	+2.427%	1	172	+85.827%
2026-03-19	44.5000	44.5000	44.5000	44.5000	+0.497%	1	171	+90.337%
2026-03-18	45.5000	47.5000	44.2800	44.2800	-5.787%	13	170	+91.283%
2026-03-17	47.6700	47.6700	47.0000	47.0000	+1.075%	79	168	+80.213%
2026-03-16	46.5000	46.5000	46.5000	46.5000	+1.307%	1	98	+82.151%
2026-03-13	48.0000	48.0000	45.9000	45.9000	-7.460%	5	98	+84.532%
2026-03-12	50.0000	50.0000	49.0000	49.6000	-6.238%	11	98	+70.766%
2026-03-11	52.9000	52.9000	52.9000	52.9000	-1.306%	1	89	+60.113%
2026-03-10	53.6000	53.6000	53.6000	53.6000	+4.667%	1	88	+58.022%
2026-03-09	51.2100	51.2100	51.2100	51.2100	+1.809%	1	88	+65.397%
2026-03-06	50.0100	50.8500	50.0100	50.3000	-10.227%	5	90	+68.390%
2026-03-04	56.1000	56.1000	55.9000	56.0300	+0.864%	3	88	+51.169%
2026-03-03	55.5500	55.5500	55.5500	55.5500	-2.028%	2	88	+52.475%
2026-02-27	56.7000	56.7000	56.7000	56.7000	+6.981%	10	86	+49.383%
2026-02-19	53.0000	53.0000	53.0000	53.0000	-0.879%	1	76	+59.811%
2026-02-12	58.4000	58.4000	53.4700	53.4700	-21.816%	22	76	+58.407%
2026-02-11	64.3500	68.4000	64.3500	68.3900	+9.599%	24	85	+23.849%
2026-02-09	63.2000	63.2000	62.4000	62.4000	-7.336%	13	83	+35.737%
2026-02-06	68.7000	69.6500	67.1900	67.3400	+3.124%	12	78	+25.780%
2026-02-04	67.0000	67.0000	64.3500	65.3000	+6.006%	8	77	+29.709%
2026-02-03	60.4700	61.6000	60.4700	61.6000	+9.027%	2	77	+37.500%
2026-02-02	56.5000	56.5000	56.5000	56.5000	+15.306%	1	77	+49.912%
2026-01-30	47.4300	49.0000	47.4300	49.0000	-2.000%	3	77	+72.857%
2026-01-29	50.0000	50.0000	50.0000	50.0000	+1.729%	4	76	+69.400%
2026-01-28	50.0000	50.0000	48.7300	49.1500	-5.390%	3	76	+72.330%
2026-01-27	51.9500	51.9500	51.9500	51.9500	+3.900%	1	75	+63.041%
2026-01-26	47.0000	50.0000	47.0000	50.0000	+21.212%	9	75	+69.400%
2026-01-23	41.2500	41.2500	41.2500	41.2500	-7.095%	1	73	+105.333%
2026-01-22	45.0000	45.8000	44.4000	44.4000	+3.569%	5	72	+90.766%
2026-01-20	45.5600	45.5600	42.8700	42.8700	-17.558%	10	67	+97.574%
2026-01-15	52.0000	52.0000	52.0000	52.0000	-3.202%	1	62	+62.885%
2026-01-13	53.0000	53.7200	52.5200	53.7200	+2.129%	3	61	+57.669%
2026-01-12	52.6000	52.6000	52.6000	52.6000	-0.642%	1	59	+61.027%
2026-01-09	52.9400	52.9400	52.9400	52.9400	+4.356%	1	58	+59.992%
2026-01-08	50.6000	50.7300	50.3000	50.7300	-7.190%	8	59	+66.962%
2026-01-07	54.6600	54.6600	54.6600	54.6600	-2.306%	4	53	+54.958%
2026-01-06	56.3000	56.3500	55.9500	55.9500	-5.330%	10	49	+51.385%
2026-01-05	60.0000	60.0000	58.9800	59.1000	-4.831%	3	36	+43.316%
2026-01-02	62.3000	62.3000	61.7500	62.1000	-5.292%	8	36	+36.393%
2025-12-26	65.5700	65.5700	65.5700	65.5700	+1.675%	1	33	+29.175%
2025-12-22	64.4900	64.4900	64.4900	64.4900	+2.430%	1	32	+31.338%
2025-12-19	63.6400	63.6400	62.9600	62.9600	-2.524%	2	32	+34.530%
2025-12-18	61.8500	64.5900	61.7500	64.5900	-1.943%	14	30	+31.135%
2025-12-17	65.8700	65.8700	65.8700	65.8700	-2.256%	1	17	+28.587%
2025-12-15	67.6500	67.6500	66.6000	67.3900	0.000%	17	16	+25.686%