Dark

AAPL20261218C245
AAPL Dec 18 2026 245.00 Call (AAPL261218C00245000)
option OPRA

EOD

Aug 14, 2026

67.00-8.595%(-6.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	65.8000	67.0000	65.8000	67.0000	-8.595%	2	389	0.000%
2026-08-07	73.4000	73.4000	73.3000	73.3000	-0.340%	25	388	-8.595%
2026-08-06	76.2500	76.2500	73.5500	73.5500	+5.524%	3	388	-8.906%
2026-08-05	72.4700	72.7300	69.7000	69.7000	-0.994%	22	388	-3.874%
2026-08-04	70.4000	70.4000	70.4000	70.4000	+2.103%	3	392	-4.830%
2026-08-03	68.9500	68.9500	68.9500	68.9500	+0.657%	1	392	-2.828%
2026-07-31	64.4000	68.5000	63.3200	68.5000	-26.161%	28	392	-2.190%
2026-07-30	92.7700	92.7700	92.7700	92.7700	-7.230%	10	411	-27.778%
2026-07-28	100.7500	100.7500	100.0000	100.0000	+0.523%	2	411	-33.000%
2026-07-27	99.4800	99.4800	99.4800	99.4800	+5.605%	5	411	-32.650%
2026-07-24	94.2000	94.2000	94.2000	94.2000	+2.503%	15	413	-28.875%
2026-07-17	92.2100	95.4300	91.7000	91.9000	-3.466%	8	428	-27.095%
2026-07-16	94.0300	95.2000	94.0300	95.2000	+8.034%	5	430	-29.622%
2026-07-15	82.8300	88.1200	82.8300	88.1200	+13.586%	12	430	-23.967%
2026-07-14	76.7500	77.5800	76.7500	77.5800	-5.975%	27	424	-13.638%
2026-07-13	84.0600	84.6400	82.5100	82.5100	+7.758%	5	407	-18.798%
2026-07-10	76.1200	76.5700	76.1200	76.5700	-0.597%	14	406	-12.498%
2026-07-08	72.2000	77.0300	72.2000	77.0300	+8.953%	41	416	-13.021%
2026-07-02	70.7000	70.7000	70.7000	70.7000	+17.833%	1	432	-5.233%
2026-07-01	57.4500	60.0000	57.4500	60.0000	+13.208%	16	432	+11.667%
2026-06-30	53.0000	53.0000	53.0000	53.0000	+9.233%	2	443	+26.415%
2026-06-29	47.9500	48.9700	47.9500	48.5200	-0.635%	18	443	+38.087%
2026-06-26	47.5000	48.8300	47.5000	48.8300	+9.239%	4	444	+37.211%
2026-06-25	46.2500	47.5000	44.6500	44.7000	-28.890%	68	444	+49.888%
2026-06-24	62.8800	62.8800	62.8600	62.8600	-0.601%	4	411	+6.586%
2026-06-23	63.2400	63.2400	63.2400	63.2400	+1.721%	1	410	+5.946%
2026-06-18	63.9400	63.9400	62.1700	62.1700	+2.982%	4	410	+7.769%
2026-06-17	63.5500	64.3000	60.3700	60.3700	-3.300%	74	410	+10.982%
2026-06-16	62.5600	62.5600	62.4300	62.4300	+2.260%	5	369	+7.320%
2026-06-15	61.6000	61.6000	61.0500	61.0500	+5.586%	2	368	+9.746%
2026-06-12	59.2000	59.2000	57.8200	57.8200	+1.172%	2	367	+15.877%
2026-06-11	57.5500	57.5500	57.1000	57.1500	-3.381%	42	366	+17.235%
2026-06-10	59.1500	59.1500	59.1500	59.1500	-2.167%	1	336	+13.271%
2026-06-09	60.4600	60.4600	60.4600	60.4600	-19.279%	1	335	+10.817%
2026-06-05	78.1200	78.1200	74.9000	74.9000	-4.281%	98	334	-10.547%
2026-06-02	78.1500	78.2500	77.5800	78.2500	+10.010%	23	376	-14.377%
2026-06-01	71.1300	71.1300	71.1300	71.1300	-4.137%	20	353	-5.806%
2026-05-29	74.1500	74.2000	74.1500	74.2000	-1.592%	6	373	-9.704%
2026-05-27	74.7000	76.8800	74.7000	75.4000	+3.500%	7	371	-11.141%
2026-05-22	73.6700	73.6700	72.8000	72.8500	+7.926%	5	371	-8.030%
2026-05-20	67.0000	67.5000	67.0000	67.5000	+8.556%	2	371	-0.741%
2026-05-18	62.1800	62.1800	62.1800	62.1800	-5.888%	85	288	+7.752%
2026-05-13	64.0800	66.0700	64.0800	66.0700	+8.046%	2	288	+1.408%
2026-05-12	61.6000	61.6000	61.1500	61.1500	+3.820%	2	289	+9.567%
2026-05-11	59.7000	59.7000	58.9000	58.9000	-2.885%	3	289	+13.752%
2026-05-08	60.0000	61.2000	59.8000	60.6500	+10.675%	45	289	+10.470%
2026-05-07	56.4000	58.6000	54.8000	54.8000	-1.704%	14	282	+22.263%
2026-05-06	52.9000	55.7500	52.1900	55.7500	+6.495%	31	270	+20.179%
2026-05-05	48.6000	52.3500	48.6000	52.3500	+12.460%	7	260	+27.985%
2026-05-04	47.1700	47.5600	46.1700	46.5500	-6.620%	6	258	+43.931%
2026-05-01	52.4000	55.0000	49.8500	49.8500	+18.690%	18	266	+34.403%
2026-04-28	42.1500	42.1500	42.0000	42.0000	-1.892%	3	266	+59.524%
2026-04-24	42.8400	42.8400	42.8100	42.8100	-5.912%	3	266	+56.505%
2026-04-23	44.9500	45.5000	44.9500	45.5000	+4.286%	20	264	+47.253%
2026-04-22	43.6300	43.6300	43.6300	43.6300	-4.278%	10	284	+53.564%
2026-04-20	45.5800	45.5800	45.5800	45.5800	+5.144%	1	276	+46.994%
2026-04-17	44.7700	44.7700	43.3500	43.3500	+11.440%	25	277	+54.556%
2026-04-16	38.0800	38.9000	38.0800	38.9000	-1.842%	4	289	+72.237%
2026-04-15	34.6500	39.6300	34.6500	39.6300	+12.745%	7	290	+69.064%
2026-04-14	37.3000	37.3000	34.3900	35.1500	+1.855%	20	289	+90.612%
2026-04-13	34.6000	34.6000	34.5100	34.5100	-6.477%	2	288	+94.147%
2026-04-09	36.9000	36.9000	36.9000	36.9000	+1.681%	15	288	+81.572%
2026-04-08	35.6300	36.3900	35.0000	36.2900	+12.179%	26	288	+84.624%
2026-04-07	31.1000	32.3500	28.9400	32.3500	-12.212%	74	296	+107.110%
2026-04-06	38.0000	38.0000	36.5500	36.8500	+7.560%	61	297	+81.818%
2026-04-01	34.6500	34.6500	34.2600	34.2600	+1.964%	3	279	+95.563%
2026-03-31	30.9300	33.6000	30.0600	33.6000	+13.898%	56	277	+99.405%
2026-03-30	30.8000	30.8000	29.5000	29.5000	-7.697%	10	321	+127.119%
2026-03-27	35.5000	35.5000	31.7900	31.9600	-11.883%	6	315	+109.637%
2026-03-26	36.2700	36.2700	36.2700	36.2700	+5.898%	6	310	+84.726%
2026-03-25	34.2500	34.2500	34.2500	34.2500	+3.600%	1	310	+95.620%
2026-03-24	33.0600	33.0600	33.0600	33.0600	+1.567%	23	309	+102.662%
2026-03-23	33.1900	33.1900	32.5500	32.5500	+5.000%	2	286	+105.837%
2026-03-20	30.8300	31.4500	30.8300	31.0000	-0.768%	62	286	+116.129%
2026-03-19	31.5400	32.4200	30.9000	31.2400	-1.792%	14	268	+114.469%
2026-03-18	33.2400	33.3000	31.8100	31.8100	-4.760%	7	259	+110.626%
2026-03-16	33.7700	33.7700	33.2000	33.4000	+1.212%	8	256	+100.599%
2026-03-13	36.0200	36.1500	33.0000	33.0000	-8.890%	34	253	+103.030%
2026-03-12	36.2100	36.2200	36.2100	36.2200	-8.188%	2	257	+84.981%
2026-03-11	39.4500	39.4500	39.4500	39.4500	-1.128%	1	255	+69.835%
2026-03-09	35.6000	39.9000	35.6000	39.9000	+8.424%	6	256	+67.920%
2026-03-06	36.8000	36.8000	36.8000	36.8000	-11.962%	1	254	+82.065%
2026-03-04	41.8000	41.8000	41.8000	41.8000	+1.951%	1	254	+60.287%
2026-03-03	40.5800	41.0000	40.5800	41.0000	-0.243%	6	254	+63.415%
2026-03-02	40.9500	41.1000	40.9500	41.1000	-3.972%	2	250	+63.017%
2026-02-27	46.4800	46.4800	42.8000	42.8000	-11.807%	43	251	+56.542%
2026-02-26	48.4000	48.5300	47.5000	48.5300	-1.562%	4	289	+38.059%
2026-02-25	49.3000	49.3000	49.3000	49.3000	+4.206%	2	287	+35.903%
2026-02-24	49.6200	49.6200	47.3100	47.3100	+12.643%	16	287	+41.619%
2026-02-23	42.0000	42.0000	42.0000	42.0000	+0.792%	1	273	+59.524%
2026-02-18	41.6700	41.6700	41.6700	41.6700	-0.786%	1	274	+60.787%
2026-02-17	37.7500	42.2100	37.7500	42.0000	+13.514%	20	275	+59.524%
2026-02-13	38.5200	38.5200	36.6000	37.0000	-8.416%	32	258	+81.081%
2026-02-12	42.8500	42.8500	40.0300	40.4000	-21.401%	6	258	+65.842%
2026-02-11	51.2000	51.4000	51.1000	51.4000	+6.617%	16	258	+30.350%
2026-02-09	48.2100	48.2100	48.2100	48.2100	-8.710%	1	257	+38.975%
2026-02-06	52.8100	52.8100	52.8100	52.8100	+3.651%	1	256	+26.870%
2026-02-05	50.9500	50.9500	50.9500	50.9500	-3.868%	2	256	+31.501%
2026-02-04	50.9700	53.0000	50.9700	53.0000	+16.740%	7	258	+26.415%
2026-02-03	45.0000	46.1900	45.0000	45.4000	-0.220%	8	259	+47.577%
2026-02-02	38.8500	45.5000	38.8500	45.5000	+29.630%	17	264	+47.253%
2026-01-30	35.4000	37.5000	35.1000	35.1000	-8.594%	6	263	+90.883%
2026-01-29	36.6500	38.4500	36.6500	38.4000	+6.489%	4	263	+74.479%
2026-01-28	36.9700	36.9700	36.0000	36.0600	-9.397%	6	261	+85.801%
2026-01-27	39.5800	39.8000	39.5500	39.8000	+10.709%	4	263	+68.342%
2026-01-26	32.8500	36.2000	32.8500	35.9500	+14.127%	64	265	+86.370%
2026-01-23	29.7000	31.5000	29.5000	31.5000	+0.962%	91	287	+112.698%
2026-01-22	32.2800	33.0000	31.2000	31.2000	-0.478%	19	219	+114.744%
2026-01-21	30.7300	31.9200	29.8800	31.3500	+2.284%	65	205	+113.716%
2026-01-20	34.5500	34.5500	29.5000	30.6500	-16.938%	58	223	+118.597%
2026-01-16	36.8300	36.9500	36.8300	36.9000	-6.345%	31	148	+81.572%
2026-01-15	39.4000	39.4000	39.4000	39.4000	+2.738%	10	148	+70.051%
2026-01-14	38.3500	38.3500	38.3500	38.3500	-4.412%	15	154	+74.707%
2026-01-12	40.1200	40.1200	40.1200	40.1200	+1.827%	2	139	+66.999%
2026-01-09	38.4000	39.4700	38.4000	39.4000	+5.772%	36	137	+70.051%
2026-01-08	37.2500	37.2500	37.2500	37.2500	-7.338%	21	108	+79.866%
2026-01-07	41.0200	41.0200	40.2000	40.2000	-3.109%	6	87	+66.667%
2026-01-06	42.0600	42.0600	41.4900	41.4900	-7.285%	4	86	+61.485%
2026-01-05	44.7000	44.7500	44.7000	44.7500	-6.145%	2	83	+49.721%
2026-01-02	52.4000	52.4000	46.9800	47.6800	-6.693%	12	83	+40.520%
2025-12-26	50.4800	51.1000	50.4800	51.1000	+1.590%	2	78	+31.115%
2025-12-24	50.3000	50.3000	50.3000	50.3000	+4.076%	1	76	+33.201%
2025-12-19	48.5800	49.0500	48.3300	48.3300	-2.541%	45	76	+38.630%
2025-12-18	47.1000	49.5900	47.1000	49.5900	-5.254%	3	32	+35.108%
2025-12-17	52.3400	52.3400	52.3400	52.3400	-0.305%	2	30	+28.009%
2025-12-15	52.7500	52.8000	52.5000	52.5000	0.000%	28	28	+27.619%