Dark

AAPL20261218C255
AAPL Dec 18 2026 255.00 Call (AAPL261218C00255000)
option OPRA

EOD

Aug 12, 2026

54.24-16.296%(-10.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	54.2400	54.2400	54.2400	54.2400	-16.296%	1	4,677	0.000%
2026-08-07	63.5700	64.8000	63.5700	64.8000	0.000%	2	4,677	-16.296%
2026-08-06	66.3000	66.3000	64.8000	64.8000	+4.214%	6	4,675	-16.296%
2026-08-05	60.5000	63.9000	60.5000	62.1800	+4.963%	7	4,677	-12.769%
2026-08-03	59.0000	59.3400	59.0000	59.2400	+0.903%	11	4,679	-8.440%
2026-07-31	57.6500	58.7100	54.3700	58.7100	-30.339%	46	4,672	-7.614%
2026-07-30	83.0000	84.2800	83.0000	84.2800	-10.483%	30	4,646	-35.643%
2026-07-29	92.8400	94.1500	92.0700	94.1500	+3.781%	102	4,626	-42.390%
2026-07-28	90.5500	90.7200	90.5500	90.7200	+2.683%	8	4,526	-40.212%
2026-07-27	87.2400	88.5100	87.2400	88.3500	+4.149%	17	4,524	-38.608%
2026-07-24	85.1800	85.6300	84.8200	84.8300	+14.977%	10	4,509	-36.060%
2026-07-23	75.7000	75.7000	73.7800	73.7800	-9.026%	7	4,510	-26.484%
2026-07-21	81.1000	81.1000	81.1000	81.1000	+4.188%	1	4,515	-33.120%
2026-07-20	77.8400	77.8400	77.8400	77.8400	-8.424%	2	4,515	-30.319%
2026-07-17	84.5000	85.0500	82.7500	85.0000	-0.701%	17	4,517	-36.188%
2026-07-16	80.3600	85.6000	80.3600	85.6000	+11.560%	9	4,530	-36.636%
2026-07-15	76.7300	76.7300	76.7300	76.7300	+12.673%	1	4,529	-29.311%
2026-07-14	66.1000	68.1000	66.1000	68.1000	-3.746%	7	4,529	-20.352%
2026-07-13	70.7500	70.7500	70.7500	70.7500	+2.596%	3	4,531	-23.336%
2026-07-10	67.0600	68.9600	67.0600	68.9600	+1.412%	21	4,534	-21.346%
2026-07-09	68.0000	68.0000	68.0000	68.0000	+0.074%	1	4,531	-20.235%
2026-07-08	63.7200	67.9500	63.7200	67.9500	+1.448%	2	4,532	-20.177%
2026-07-06	66.9800	66.9800	66.9800	66.9800	+9.984%	1	4,532	-19.021%
2026-07-02	60.1500	62.0600	60.1500	60.9000	+19.015%	46	4,562	-10.936%
2026-07-01	51.1700	51.1700	51.1700	51.1700	+12.092%	1	4,562	+6.000%
2026-06-30	44.5300	45.6500	44.3100	45.6500	+9.472%	7	4,563	+18.817%
2026-06-29	40.8500	41.8200	39.9200	41.7000	+13.315%	49	4,559	+30.072%
2026-06-26	36.6500	39.9700	36.6500	36.8000	-2.568%	34	4,555	+47.391%
2026-06-25	39.0100	40.4100	37.6500	37.7700	-27.295%	92	4,556	+43.606%
2026-06-24	51.9500	51.9500	51.9500	51.9500	-5.373%	7	4,568	+4.408%
2026-06-23	53.3500	54.9000	53.3500	54.9000	-3.515%	7	4,572	-1.202%
2026-06-22	56.9000	56.9000	56.9000	56.9000	+4.769%	1	4,576	-4.675%
2026-06-18	55.1500	55.1500	54.3100	54.3100	+1.230%	2	4,575	-0.129%
2026-06-16	53.6500	53.6500	53.6500	53.6500	+2.581%	1	4,575	+1.100%
2026-06-15	52.6100	53.4300	52.3000	52.3000	+7.768%	7	4,574	+3.709%
2026-06-12	50.5500	50.5500	48.5300	48.5300	-8.778%	5	4,577	+11.766%
2026-06-11	50.2500	53.2000	49.0000	53.2000	+6.421%	10	4,581	+1.955%
2026-06-09	55.0300	55.0300	47.4000	49.9900	-20.195%	93	4,589	+8.502%
2026-06-08	66.3600	70.1000	60.9500	62.6400	-4.512%	11	4,531	-13.410%
2026-06-05	69.4200	69.9500	65.6000	65.6000	-2.526%	90	4,527	-17.317%
2026-06-04	66.4900	67.3000	66.4900	67.3000	+0.523%	2	4,439	-19.406%
2026-06-03	66.9500	66.9500	66.9500	66.9500	-4.330%	2	4,439	-18.984%
2026-06-02	69.9800	69.9800	69.9800	69.9800	+11.986%	1	4,439	-22.492%
2026-06-01	63.1800	63.1800	62.2000	62.4900	-8.103%	5	4,440	-13.202%
2026-05-29	67.3500	68.0000	67.3500	68.0000	+2.026%	2	4,436	-20.235%
2026-05-28	66.9700	66.9700	66.0400	66.6500	+1.246%	14	4,437	-18.620%
2026-05-27	68.2000	68.2000	65.8300	65.8300	+1.246%	7	4,437	-17.606%
2026-05-22	64.3000	66.1000	64.3000	65.0200	+6.555%	5	4,432	-16.580%
2026-05-21	59.1500	61.1000	59.1500	61.0200	+5.553%	19	4,435	-11.111%
2026-05-20	57.8100	57.8100	57.8100	57.8100	+3.122%	1	4,435	-6.175%
2026-05-19	55.4400	56.0600	55.1700	56.0600	+2.957%	3	4,436	-3.247%
2026-05-18	54.9200	54.9200	54.4500	54.4500	-8.086%	21	4,436	-0.386%
2026-05-15	56.0000	60.2500	56.0000	59.2400	+3.476%	9	4,436	-8.440%
2026-05-14	57.4000	57.4000	57.2500	57.2500	-1.106%	2	4,442	-5.258%
2026-05-13	54.6800	58.4500	54.4500	57.8900	+8.165%	9	4,444	-6.305%
2026-05-12	53.5000	53.7500	53.4500	53.5200	+2.923%	4	4,444	+1.345%
2026-05-11	50.4400	52.2500	50.4400	52.0000	-1.868%	10	4,444	+4.308%
2026-05-08	52.1900	53.0000	51.8500	52.9900	+11.044%	11	4,444	+2.359%
2026-05-07	50.6800	50.8000	47.7000	47.7200	-0.893%	39	4,441	+13.663%
2026-05-06	46.1900	48.2000	46.0000	48.1500	+6.645%	39	4,443	+12.648%
2026-05-05	42.3500	45.2000	42.3500	45.1500	+13.585%	20	4,423	+20.133%
2026-05-04	40.1800	40.5000	39.0500	39.7500	-6.580%	4,153	4,428	+36.453%
2026-05-01	41.8000	46.7000	41.8000	42.5500	+16.575%	66	634	+27.474%
2026-04-30	35.0000	38.3000	35.0000	36.5000	+3.253%	44	634	+48.603%
2026-04-29	34.6700	35.5000	34.6700	35.3500	-0.423%	13	640	+53.437%
2026-04-28	35.1100	35.8800	35.0500	35.5000	+5.970%	9	653	+52.789%
2026-04-27	33.6500	33.6500	33.5000	33.5000	-6.685%	3	652	+61.910%
2026-04-24	36.3800	36.4200	35.9000	35.9000	-7.115%	108	650	+51.086%
2026-04-23	39.5500	40.0000	38.6500	38.6500	+2.602%	14	754	+40.336%
2026-04-22	34.5200	38.3000	34.2100	37.6700	+10.211%	15	764	+43.987%
2026-04-21	35.8600	35.8600	33.7000	34.1800	-12.426%	27	777	+58.689%
2026-04-20	38.0000	39.0300	38.0000	39.0300	+4.052%	17	777	+38.970%
2026-04-17	36.1000	37.5600	35.5200	37.5100	+12.982%	9	788	+44.601%
2026-04-16	32.0100	33.2000	31.4500	33.2000	-2.353%	35	792	+63.373%
2026-04-15	29.5500	34.0000	29.5500	34.0000	+17.241%	34	782	+59.529%
2026-04-14	28.6000	29.5200	28.2500	29.0000	-1.361%	34	779	+87.034%
2026-04-13	28.7500	29.4000	28.1000	29.4000	-2.810%	9	765	+84.490%
2026-04-10	30.8100	31.7200	30.1000	30.2500	-1.818%	25	760	+79.306%
2026-04-09	29.8000	30.9000	29.1000	30.8100	+2.189%	42	762	+76.047%
2026-04-08	29.0600	31.0000	29.0600	30.1500	+15.076%	23	725	+79.900%
2026-04-07	26.5500	26.8000	23.9000	26.2000	-14.379%	36	726	+107.023%
2026-04-06	31.2000	32.7000	30.3600	30.6000	+4.974%	72	707	+77.255%
2026-04-02	26.6000	29.3000	26.6000	29.1500	+0.172%	350	614	+86.072%
2026-04-01	28.6100	29.4200	27.8500	29.1000	+4.488%	50	614	+86.392%
2026-03-31	25.2800	27.8500	25.2800	27.8500	+12.662%	10	609	+94.758%
2026-03-30	26.5300	26.5300	24.1900	24.7200	-5.468%	45	608	+119.417%
2026-03-27	30.1000	30.1000	26.0600	26.1500	-10.445%	14	602	+107.419%
2026-03-26	28.8000	30.5500	28.8000	29.2000	+1.389%	26	597	+85.753%
2026-03-25	28.7500	28.9400	27.1500	28.8000	+1.408%	71	584	+88.333%
2026-03-24	27.0000	28.5000	27.0000	28.4000	+6.168%	35	568	+90.986%
2026-03-23	28.4500	28.4500	26.4400	26.7500	+4.086%	24	551	+102.766%
2026-03-20	25.2500	25.9300	25.0500	25.7000	-0.388%	33	538	+111.051%
2026-03-19	25.9000	27.6500	25.8000	25.8000	-3.371%	13	511	+110.233%
2026-03-18	28.0900	28.0900	26.7000	26.7000	-4.779%	17	504	+103.146%
2026-03-17	28.3000	28.6300	28.0000	28.0400	+1.410%	7	494	+93.438%
2026-03-16	28.2200	28.3000	27.5500	27.6500	+0.912%	93	491	+96.166%
2026-03-13	30.3500	30.3500	27.4000	27.4000	-11.327%	129	433	+97.956%
2026-03-12	30.4000	30.9000	29.8000	30.9000	-4.037%	55	322	+75.534%
2026-03-10	32.2000	32.2000	32.2000	32.2000	-3.012%	1	294	+68.447%
2026-03-09	31.9700	33.2000	31.8700	33.2000	+3.106%	13	294	+63.373%
2026-03-06	30.8500	32.2000	30.8000	32.2000	+0.156%	7	282	+68.447%
2026-03-05	32.8800	32.8800	32.0500	32.1500	-7.215%	5	280	+68.709%
2026-03-03	34.0000	34.6500	33.8400	34.6500	-4.938%	4	279	+56.537%
2026-02-27	39.1500	39.1500	36.4500	36.4500	-12.924%	40	281	+48.807%
2026-02-25	41.8600	41.8600	41.8600	41.8600	+1.973%	1	277	+29.575%
2026-02-24	40.0000	43.0000	40.0000	41.0500	+10.054%	15	277	+32.132%
2026-02-23	37.3000	37.3000	37.3000	37.3000	+6.480%	1	274	+45.416%
2026-02-20	31.9500	35.0300	31.9500	35.0300	-3.366%	13	274	+54.839%
2026-02-18	36.0000	36.3000	36.0000	36.2500	-2.027%	73	273	+49.628%
2026-02-17	30.5000	37.0000	30.5000	37.0000	+19.355%	11	228	+46.595%
2026-02-13	32.5000	33.0000	30.6000	31.0000	-8.957%	14	220	+74.968%
2026-02-12	41.9000	41.9000	34.0500	34.0500	-22.789%	65	220	+59.295%
2026-02-11	43.6000	46.5000	43.6000	44.1000	+4.626%	7	228	+22.993%
2026-02-10	42.6000	42.6000	42.1000	42.1500	-2.091%	5	227	+28.683%
2026-02-09	40.9200	43.0500	40.9000	43.0500	-5.799%	12	226	+25.993%
2026-02-06	46.1700	46.1700	45.1700	45.7000	+4.720%	9	231	+18.687%
2026-02-05	43.6400	43.6400	43.6400	43.6400	-3.558%	5	234	+24.290%
2026-02-04	45.7600	46.0300	43.7000	45.2500	+11.728%	15	239	+19.867%
2026-02-03	39.0300	40.5000	38.6400	40.5000	+2.402%	32	245	+33.926%
2026-02-02	33.4500	39.5500	32.5000	39.5500	+22.446%	46	240	+37.143%
2026-01-30	29.9500	34.0000	28.6600	32.3000	-0.247%	145	250	+67.926%
2026-01-29	32.2000	32.4500	30.4800	32.3800	+4.994%	77	229	+67.511%
2026-01-28	31.4600	31.4600	30.1000	30.8400	-4.283%	47	213	+75.875%
2026-01-27	33.0000	34.0000	32.2200	32.2200	+6.266%	20	209	+68.343%
2026-01-26	27.7000	30.8000	27.7000	30.3200	+17.519%	45	202	+78.892%
2026-01-23	25.6000	25.8000	25.3200	25.8000	-2.605%	26	185	+110.233%
2026-01-22	26.6300	27.4500	26.4800	26.4900	+1.494%	13	167	+104.757%
2026-01-21	25.9500	27.2400	24.8200	26.1000	+3.984%	10	155	+107.816%
2026-01-20	29.7000	29.7000	24.7900	25.1000	-16.887%	65	152	+116.096%
2026-01-16	31.4400	31.5300	30.2000	30.2000	-4.792%	33	111	+79.603%
2026-01-15	33.5600	33.6000	31.7200	31.7200	-4.169%	26	111	+70.996%
2026-01-14	34.0000	34.0000	31.8500	33.1000	-0.151%	9	89	+63.867%
2026-01-13	33.0700	33.5000	33.0700	33.1500	-3.013%	9	83	+63.620%
2026-01-12	33.3000	34.1800	32.4000	34.1800	+3.263%	66	90	+58.689%
2026-01-09	31.7000	33.6000	31.5000	33.1000	+0.608%	27	95	+63.867%
2026-01-08	31.6500	32.9000	31.5000	32.9000	-6.348%	17	83	+64.863%
2026-01-07	35.1300	35.1300	35.1300	35.1300	-0.959%	1	77	+54.398%
2026-01-06	37.3900	37.3900	35.2800	35.4700	-6.412%	31	77	+52.918%
2026-01-05	39.0400	39.0800	37.9000	37.9000	-14.543%	4	46	+43.113%
2026-01-02	44.3500	44.3500	44.3500	44.3500	+4.723%	1	46	+22.300%
2025-12-31	42.3500	42.3500	42.3500	42.3500	+0.284%	10	45	+28.076%
2025-12-30	42.2300	42.2300	42.2300	42.2300	-2.019%	1	45	+28.439%
2025-12-29	43.2000	43.2000	43.1000	43.1000	-2.378%	14	44	+25.847%
2025-12-26	44.1500	44.1500	44.1500	44.1500	+4.745%	4	35	+22.854%
2025-12-23	42.1500	42.1500	42.1500	42.1500	+0.597%	1	33	+28.683%
2025-12-22	43.1700	43.1700	41.9000	41.9000	-1.063%	2	32	+29.451%
2025-12-19	43.0200	43.0200	42.2500	42.3500	+2.741%	17	31	+28.076%
2025-12-18	41.2200	41.2200	41.2200	41.2200	-8.380%	10	16	+31.587%
2025-12-17	44.9900	44.9900	44.9900	44.9900	+0.988%	2	6	+20.560%
2025-12-16	44.9000	44.9000	44.5500	44.5500	-1.872%	2	4	+21.751%
2025-12-15	45.0300	45.4000	45.0300	45.4000	0.000%	4	4	+19.471%