Dark

AAPL20261218C265
AAPL Dec 18 2026 265.00 Call (AAPL261218C00265000)
option OPRA

EOD

Jul 2, 2026

54.70+26.796%(+11.56)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	54.0000	55.1900	52.8000	54.7000	+26.796%	261	902	0.000%
2026-07-01	41.9200	45.1400	41.9200	43.1400	+11.042%	57	902	+26.796%
2026-06-30	39.4000	39.4000	38.8500	38.8500	+15.282%	4	864	+40.798%
2026-06-29	35.3500	35.3500	33.7000	33.7000	-5.337%	5	864	+62.315%
2026-06-26	31.8500	36.7900	31.7400	35.6000	+16.875%	72	866	+53.652%
2026-06-25	33.7800	33.7800	30.3000	30.4600	-29.409%	95	918	+79.580%
2026-06-24	47.5200	47.5400	43.1500	43.1500	-8.774%	19	912	+26.767%
2026-06-23	47.3000	47.3000	47.3000	47.3000	+3.388%	3	898	+15.645%
2026-06-22	47.5400	48.2900	45.7500	45.7500	-0.995%	49	895	+19.563%
2026-06-18	47.0100	48.5700	46.1000	46.2100	+0.522%	63	897	+18.373%
2026-06-17	48.7200	48.7200	45.9700	45.9700	-2.212%	60	897	+18.991%
2026-06-16	46.5900	47.1100	46.0800	47.0100	+5.759%	51	900	+16.358%
2026-06-15	45.0100	45.8500	44.4500	44.4500	+6.238%	38	898	+23.060%
2026-06-12	42.9000	42.9000	41.8400	41.8400	-9.043%	49	914	+30.736%
2026-06-11	41.6700	46.0000	41.3900	46.0000	+4.143%	40	910	+18.913%
2026-06-10	41.0700	45.2200	41.0700	44.1700	+4.892%	41	908	+23.840%
2026-06-09	48.9000	48.9000	40.3000	42.1100	-18.518%	143	905	+29.898%
2026-06-08	58.1400	64.0000	51.0000	51.6800	-8.108%	93	854	+5.844%
2026-06-05	61.3200	61.3200	55.7000	56.2400	-0.881%	10	870	-2.738%
2026-06-03	62.7400	62.7400	56.7400	56.7400	+1.394%	3	871	-3.595%
2026-06-02	55.9600	55.9600	55.9600	55.9600	+2.435%	1	870	-2.252%
2026-06-01	57.1400	57.1400	54.4500	54.6300	-7.563%	56	871	+0.128%
2026-05-29	60.5800	60.5800	58.1600	59.1000	+1.546%	75	909	-7.445%
2026-05-28	58.2500	58.2500	58.2000	58.2000	+0.501%	9	943	-6.014%
2026-05-27	58.5800	58.5800	57.9100	57.9100	-1.093%	13	935	-5.543%
2026-05-26	57.2500	58.5500	57.2500	58.5500	+4.741%	5	938	-6.576%
2026-05-22	56.3600	58.4800	55.9000	55.9000	+4.878%	30	940	-2.147%
2026-05-21	50.7300	53.3000	50.7300	53.3000	+3.435%	6	937	+2.627%
2026-05-20	49.0000	51.5300	49.0000	51.5300	+6.467%	3	937	+6.152%
2026-05-19	48.4000	48.4000	48.4000	48.4000	-1.204%	1	937	+13.017%
2026-05-18	48.9900	48.9900	48.9900	48.9900	-2.585%	1	937	+11.655%
2026-05-15	49.0000	51.8000	49.0000	50.2900	+2.050%	53	937	+8.769%
2026-05-14	49.3300	49.6300	49.2800	49.2800	-2.820%	4	937	+10.998%
2026-05-13	48.0000	50.7100	48.0000	50.7100	+9.054%	7	937	+7.868%
2026-05-12	46.0800	46.5000	46.0800	46.5000	+6.725%	2	937	+17.634%
2026-05-11	42.9900	45.2400	42.9900	43.5700	-1.825%	6	937	+25.545%
2026-05-08	44.8100	45.9800	44.3800	44.3800	+10.950%	8	942	+23.254%
2026-05-07	42.0000	42.0000	40.0000	40.0000	-2.439%	6	947	+36.750%
2026-05-06	39.3500	41.0000	39.0500	41.0000	+7.555%	22	952	+33.415%
2026-05-05	34.0500	38.3500	34.0500	38.1200	+15.271%	27	960	+43.494%
2026-05-04	33.3500	33.3500	32.0000	33.0700	-8.139%	5	976	+65.407%
2026-05-01	35.6400	40.0000	35.4800	36.0000	+14.358%	139	1,015	+51.944%
2026-04-30	28.5000	32.3000	28.5000	31.4800	+7.294%	25	1,015	+73.761%
2026-04-29	28.3000	29.3400	28.3000	29.3400	-0.374%	26	1,027	+86.435%
2026-04-28	30.3500	30.3500	29.3000	29.4500	+7.091%	8	1,017	+85.739%
2026-04-27	27.1600	28.4500	27.1000	27.5000	-7.407%	120	1,018	+98.909%
2026-04-24	30.1000	30.1100	29.5700	29.7000	-8.106%	16	1,022	+84.175%
2026-04-23	32.1000	32.3200	31.0000	32.3200	+1.000%	22	1,013	+69.245%
2026-04-22	29.3100	32.0000	29.3100	32.0000	+11.111%	16	1,018	+70.938%
2026-04-21	30.3800	30.3800	27.4500	28.8000	-10.140%	71	1,026	+89.931%
2026-04-20	30.7300	32.7500	30.7300	32.0500	+6.833%	43	1,026	+70.671%
2026-04-17	29.0000	31.5800	28.8900	30.0000	+12.150%	70	1,023	+82.333%
2026-04-16	26.6000	27.3700	25.7000	26.7500	-5.810%	75	1,054	+104.486%
2026-04-15	24.9500	28.4000	24.9000	28.4000	+21.212%	42	1,018	+92.606%
2026-04-14	24.0500	25.1500	22.8800	23.4300	-0.846%	34	1,005	+133.461%
2026-04-13	23.7500	23.7500	23.3000	23.6300	-3.551%	37	994	+131.485%
2026-04-10	24.6500	26.0800	24.5000	24.5000	-4.854%	19	1,006	+123.265%
2026-04-09	23.9300	25.7500	23.9300	25.7500	+6.493%	13	992	+112.427%
2026-04-08	24.0000	25.0000	23.6000	24.1800	+6.991%	58	994	+126.220%
2026-04-07	22.6000	22.6000	19.0400	22.6000	-11.546%	91	1,004	+142.035%
2026-04-06	24.5500	27.2100	24.5500	25.5500	+6.904%	57	960	+114.090%
2026-04-02	21.4500	23.9000	21.4500	23.9000	+1.919%	21	942	+128.870%
2026-04-01	22.5600	23.5000	22.5600	23.4500	+2.179%	23	942	+133.262%
2026-03-31	20.6000	22.9500	20.6000	22.9500	+15.909%	32	937	+138.344%
2026-03-30	20.5000	20.5000	19.7900	19.8000	-6.604%	13	929	+176.263%
2026-03-27	23.8000	23.8000	21.2000	21.2000	-8.423%	349	921	+158.019%
2026-03-26	22.9000	25.0000	22.9000	23.1500	+1.136%	17	714	+136.285%
2026-03-25	23.2000	23.7500	22.8900	22.8900	+1.060%	279	706	+138.969%
2026-03-24	21.7400	23.5000	21.7400	22.6500	+5.007%	58	582	+141.501%
2026-03-23	23.4700	23.4700	21.5700	21.5700	+4.203%	13	550	+153.593%
2026-03-20	20.3000	20.8800	20.3000	20.7000	+0.145%	17	551	+164.251%
2026-03-19	21.5000	21.5000	20.6700	20.6700	-6.640%	3	550	+164.635%
2026-03-18	22.0500	22.1400	21.7000	22.1400	-3.948%	7	549	+147.064%
2026-03-17	23.2000	23.6100	23.0500	23.0500	+1.542%	14	545	+137.310%
2026-03-16	23.0700	23.0700	22.5200	22.7000	+0.889%	41	537	+140.969%
2026-03-13	24.9700	24.9700	22.5000	22.5000	-11.067%	70	549	+143.111%
2026-03-12	26.0000	26.0000	24.7500	25.3000	-7.832%	539	504	+116.206%
2026-03-11	28.0000	28.0000	27.3200	27.4500	-3.684%	16	600	+99.271%
2026-03-10	28.6200	28.6200	28.5000	28.5000	+4.972%	6	596	+91.930%
2026-03-09	24.7400	27.1500	24.7400	27.1500	+2.068%	37	598	+101.473%
2026-03-06	26.1000	26.6000	25.5500	26.6000	-5.338%	34	572	+105.639%
2026-03-05	27.5500	28.1000	27.0000	28.1000	-2.261%	14	564	+94.662%
2026-03-04	28.7800	30.0500	28.6000	28.7500	-1.507%	19	557	+90.261%
2026-03-03	29.8200	30.1900	28.0500	29.1900	-2.700%	57	541	+87.393%
2026-03-02	29.2500	30.0000	28.2000	30.0000	+1.283%	12	508	+82.333%
2026-02-27	33.7000	33.7000	29.6200	29.6200	-15.371%	43	500	+84.673%
2026-02-26	35.0000	35.0000	35.0000	35.0000	-3.767%	5	503	+56.286%
2026-02-25	35.6500	36.5000	35.6500	36.3700	+3.825%	12	503	+50.399%
2026-02-24	34.2300	36.3000	34.2300	35.0300	+6.799%	18	503	+56.152%
2026-02-23	31.4300	32.9000	31.4300	32.8000	+11.869%	15	500	+66.768%
2026-02-20	28.0500	29.8500	28.0500	29.3200	+5.430%	17	495	+86.562%
2026-02-19	29.8300	29.8300	27.8100	27.8100	-6.990%	5	488	+96.692%
2026-02-18	29.1000	31.0000	29.1000	29.9000	-2.447%	85	487	+82.943%
2026-02-17	27.6700	31.1600	27.6700	30.6500	+19.493%	42	454	+78.467%
2026-02-13	28.8200	28.8200	25.4200	25.6500	-11.704%	36	421	+113.255%
2026-02-12	31.5300	31.5300	28.4000	29.0500	-22.636%	77	421	+88.296%
2026-02-11	39.3000	40.2000	37.5500	37.5500	+5.182%	27	390	+45.672%
2026-02-10	35.6000	35.9500	35.6000	35.7000	+0.281%	25	386	+53.221%
2026-02-09	36.4700	36.4700	35.6000	35.6000	-9.713%	2	371	+53.652%
2026-02-06	39.7900	40.2000	39.2000	39.4300	+2.150%	77	372	+38.727%
2026-02-05	37.7100	38.7000	36.3000	38.6000	0.000%	121	318	+41.710%
2026-02-04	36.3000	38.6000	36.3000	38.6000	+11.400%	12	237	+41.710%
2026-02-03	33.1900	34.6500	32.0800	34.6500	+4.305%	8	246	+57.864%
2026-02-02	28.9000	33.2200	27.4000	33.2200	+17.885%	115	248	+64.660%
2026-01-30	24.5100	28.1800	24.3900	28.1800	+4.370%	18	224	+94.109%
2026-01-29	26.4000	27.0000	25.7000	27.0000	+7.570%	13	221	+102.593%
2026-01-28	25.5000	25.7000	25.1000	25.1000	-6.483%	21	227	+117.928%
2026-01-27	26.7800	28.8400	26.7800	26.8400	+5.878%	60	228	+103.800%
2026-01-26	23.1000	25.4500	22.5000	25.3500	+19.575%	26	225	+115.779%
2026-01-23	19.9500	21.5500	19.4500	21.2000	-1.487%	27	219	+158.019%
2026-01-22	21.8800	22.1500	21.5200	21.5200	+3.711%	33	210	+154.182%
2026-01-21	21.0000	21.4000	20.4300	20.7500	+3.029%	60	210	+163.614%
2026-01-20	23.7600	23.7600	20.1400	20.1400	-20.238%	71	211	+171.599%
2026-01-16	26.1000	26.1000	24.9300	25.2500	-7.509%	21	199	+116.634%
2026-01-15	28.0000	28.0000	27.3000	27.3000	-1.799%	19	199	+100.366%
2026-01-14	28.8000	28.8000	26.6500	27.8000	-2.967%	15	183	+96.763%
2026-01-13	27.8500	28.6500	27.6500	28.6500	+2.799%	36	185	+90.925%
2026-01-12	27.7400	28.5700	26.7000	27.8700	-1.065%	51	166	+96.268%
2026-01-09	28.2500	28.2500	26.2500	28.1700	+0.968%	32	133	+94.178%
2026-01-08	26.5000	27.9000	26.0000	27.9000	-1.657%	22	103	+96.057%
2026-01-07	29.1500	29.5000	28.3700	28.3700	-4.671%	34	92	+92.809%
2026-01-06	30.8500	30.9400	29.7600	29.7600	-8.851%	27	83	+83.804%
2026-01-05	33.7100	33.7100	32.0000	32.6500	-10.548%	14	59	+67.534%
2025-12-31	36.1100	36.5000	36.1100	36.5000	+0.110%	9	59	+49.863%
2025-12-30	36.4600	36.4600	36.4600	36.4600	-3.186%	1	59	+50.027%
2025-12-26	37.6600	37.6600	37.6600	37.6600	+5.225%	14	59	+45.247%
2025-12-22	37.0000	37.0200	35.7900	35.7900	-1.105%	5	45	+52.836%
2025-12-19	37.2000	37.2000	36.1900	36.1900	-3.493%	19	41	+51.147%
2025-12-18	35.8000	37.5000	35.0000	37.5000	+0.027%	3	22	+45.867%
2025-12-17	38.3500	38.6500	37.4300	37.4900	-1.524%	17	21	+45.906%
2025-12-16	38.0700	38.0700	38.0700	38.0700	-3.376%	3	13	+43.683%
2025-12-15	39.7500	39.7500	39.2500	39.4000	0.000%	10	10	+38.832%