Dark

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

EOD

Aug 12, 2026

45.83-9.837%(-5.00)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	46.0000	46.0000	44.8200	45.8300	-9.837%	48	2,187	0.000%
2026-08-10	50.8100	50.8300	50.7900	50.8300	-8.083%	7	2,212	-9.837%
2026-08-07	55.1500	55.3000	54.7500	55.3000	-0.754%	68	2,213	-17.125%
2026-08-06	58.3300	58.3500	53.0500	55.7200	+5.311%	12	2,147	-17.749%
2026-08-05	51.9100	55.3000	51.9100	52.9100	+1.555%	14	2,148	-13.381%
2026-08-04	50.0100	52.1000	50.0100	52.1000	+3.826%	3	2,147	-12.035%
2026-08-03	51.4700	51.4700	50.1800	50.1800	-4.054%	8	2,145	-8.669%
2026-07-31	49.8000	52.3000	46.5600	52.3000	-31.410%	1,044	2,145	-12.371%
2026-07-30	74.6800	76.2500	74.6800	76.2500	-10.840%	4	1,107	-39.895%
2026-07-29	82.7000	85.6500	82.3400	85.5200	+4.535%	50	1,106	-46.410%
2026-07-28	82.3200	82.5300	81.8100	81.8100	+3.035%	4	1,124	-43.980%
2026-07-27	78.3600	79.4000	78.3600	79.4000	+5.110%	2	1,124	-42.280%
2026-07-24	70.7100	76.4100	70.7100	75.5400	+15.328%	4	1,123	-39.330%
2026-07-23	65.5000	65.5000	65.5000	65.5000	-3.747%	1	1,124	-30.031%
2026-07-22	68.5000	68.5000	67.8000	68.0500	-2.924%	4	1,124	-32.652%
2026-07-20	67.3000	70.1000	67.3000	70.1000	-5.296%	2	1,124	-34.622%
2026-07-17	76.3000	76.3000	74.0200	74.0200	-4.589%	2	1,126	-38.084%
2026-07-16	71.4500	77.5800	71.4500	77.5800	+10.481%	59	1,128	-40.925%
2026-07-15	69.1000	71.4500	69.0800	70.2200	+16.877%	27	1,129	-34.734%
2026-07-14	58.3000	60.0800	58.3000	60.0800	-3.563%	8	1,105	-23.718%
2026-07-13	66.8500	66.8500	62.0000	62.3000	+4.408%	22	1,099	-26.437%
2026-07-10	59.7500	59.8000	58.5000	59.6700	-1.209%	10	1,088	-23.194%
2026-07-09	57.3800	60.4000	57.3800	60.4000	+4.066%	4	1,079	-24.123%
2026-07-06	57.7000	59.2500	57.7000	58.0400	+6.106%	54	1,082	-21.037%
2026-07-02	54.0000	55.1900	52.8000	54.7000	+26.796%	261	902	-16.216%
2026-07-01	41.9200	45.1400	41.9200	43.1400	+11.042%	57	902	+6.236%
2026-06-30	39.4000	39.4000	38.8500	38.8500	+15.282%	4	864	+17.967%
2026-06-29	35.3500	35.3500	33.7000	33.7000	-5.337%	5	864	+35.994%
2026-06-26	31.8500	36.7900	31.7400	35.6000	+16.875%	72	866	+28.736%
2026-06-25	33.7800	33.7800	30.3000	30.4600	-29.409%	95	918	+50.460%
2026-06-24	47.5200	47.5400	43.1500	43.1500	-8.774%	19	912	+6.211%
2026-06-23	47.3000	47.3000	47.3000	47.3000	+3.388%	3	898	-3.108%
2026-06-22	47.5400	48.2900	45.7500	45.7500	-0.995%	49	895	+0.175%
2026-06-18	47.0100	48.5700	46.1000	46.2100	+0.522%	63	897	-0.822%
2026-06-17	48.7200	48.7200	45.9700	45.9700	-2.212%	60	897	-0.305%
2026-06-16	46.5900	47.1100	46.0800	47.0100	+5.759%	51	900	-2.510%
2026-06-15	45.0100	45.8500	44.4500	44.4500	+6.238%	38	898	+3.105%
2026-06-12	42.9000	42.9000	41.8400	41.8400	-9.043%	49	914	+9.536%
2026-06-11	41.6700	46.0000	41.3900	46.0000	+4.143%	40	910	-0.370%
2026-06-10	41.0700	45.2200	41.0700	44.1700	+4.892%	41	908	+3.758%
2026-06-09	48.9000	48.9000	40.3000	42.1100	-18.518%	143	905	+8.834%
2026-06-08	58.1400	64.0000	51.0000	51.6800	-8.108%	93	854	-11.320%
2026-06-05	61.3200	61.3200	55.7000	56.2400	-0.881%	10	870	-18.510%
2026-06-03	62.7400	62.7400	56.7400	56.7400	+1.394%	3	871	-19.228%
2026-06-02	55.9600	55.9600	55.9600	55.9600	+2.435%	1	870	-18.102%
2026-06-01	57.1400	57.1400	54.4500	54.6300	-7.563%	56	871	-16.108%
2026-05-29	60.5800	60.5800	58.1600	59.1000	+1.546%	75	909	-22.453%
2026-05-28	58.2500	58.2500	58.2000	58.2000	+0.501%	9	943	-21.254%
2026-05-27	58.5800	58.5800	57.9100	57.9100	-1.093%	13	935	-20.860%
2026-05-26	57.2500	58.5500	57.2500	58.5500	+4.741%	5	938	-21.725%
2026-05-22	56.3600	58.4800	55.9000	55.9000	+4.878%	30	940	-18.014%
2026-05-21	50.7300	53.3000	50.7300	53.3000	+3.435%	6	937	-14.015%
2026-05-20	49.0000	51.5300	49.0000	51.5300	+6.467%	3	937	-11.062%
2026-05-19	48.4000	48.4000	48.4000	48.4000	-1.204%	1	937	-5.310%
2026-05-18	48.9900	48.9900	48.9900	48.9900	-2.585%	1	937	-6.450%
2026-05-15	49.0000	51.8000	49.0000	50.2900	+2.050%	53	937	-8.869%
2026-05-14	49.3300	49.6300	49.2800	49.2800	-2.820%	4	937	-7.001%
2026-05-13	48.0000	50.7100	48.0000	50.7100	+9.054%	7	937	-9.623%
2026-05-12	46.0800	46.5000	46.0800	46.5000	+6.725%	2	937	-1.441%
2026-05-11	42.9900	45.2400	42.9900	43.5700	-1.825%	6	937	+5.187%
2026-05-08	44.8100	45.9800	44.3800	44.3800	+10.950%	8	942	+3.267%
2026-05-07	42.0000	42.0000	40.0000	40.0000	-2.439%	6	947	+14.575%
2026-05-06	39.3500	41.0000	39.0500	41.0000	+7.555%	22	952	+11.780%
2026-05-05	34.0500	38.3500	34.0500	38.1200	+15.271%	27	960	+20.226%
2026-05-04	33.3500	33.3500	32.0000	33.0700	-8.139%	5	976	+38.585%
2026-05-01	35.6400	40.0000	35.4800	36.0000	+14.358%	139	1,015	+27.306%
2026-04-30	28.5000	32.3000	28.5000	31.4800	+7.294%	25	1,015	+45.584%
2026-04-29	28.3000	29.3400	28.3000	29.3400	-0.374%	26	1,027	+56.203%
2026-04-28	30.3500	30.3500	29.3000	29.4500	+7.091%	8	1,017	+55.620%
2026-04-27	27.1600	28.4500	27.1000	27.5000	-7.407%	120	1,018	+66.655%
2026-04-24	30.1000	30.1100	29.5700	29.7000	-8.106%	16	1,022	+54.310%
2026-04-23	32.1000	32.3200	31.0000	32.3200	+1.000%	22	1,013	+41.801%
2026-04-22	29.3100	32.0000	29.3100	32.0000	+11.111%	16	1,018	+43.219%
2026-04-21	30.3800	30.3800	27.4500	28.8000	-10.140%	71	1,026	+59.132%
2026-04-20	30.7300	32.7500	30.7300	32.0500	+6.833%	43	1,026	+42.995%
2026-04-17	29.0000	31.5800	28.8900	30.0000	+12.150%	70	1,023	+52.767%
2026-04-16	26.6000	27.3700	25.7000	26.7500	-5.810%	75	1,054	+71.327%
2026-04-15	24.9500	28.4000	24.9000	28.4000	+21.212%	42	1,018	+61.373%
2026-04-14	24.0500	25.1500	22.8800	23.4300	-0.846%	34	1,005	+95.604%
2026-04-13	23.7500	23.7500	23.3000	23.6300	-3.551%	37	994	+93.948%
2026-04-10	24.6500	26.0800	24.5000	24.5000	-4.854%	19	1,006	+87.061%
2026-04-09	23.9300	25.7500	23.9300	25.7500	+6.493%	13	992	+77.981%
2026-04-08	24.0000	25.0000	23.6000	24.1800	+6.991%	58	994	+89.537%
2026-04-07	22.6000	22.6000	19.0400	22.6000	-11.546%	91	1,004	+102.788%
2026-04-06	24.5500	27.2100	24.5500	25.5500	+6.904%	57	960	+79.374%
2026-04-02	21.4500	23.9000	21.4500	23.9000	+1.919%	21	942	+91.757%
2026-04-01	22.5600	23.5000	22.5600	23.4500	+2.179%	23	942	+95.437%
2026-03-31	20.6000	22.9500	20.6000	22.9500	+15.909%	32	937	+99.695%
2026-03-30	20.5000	20.5000	19.7900	19.8000	-6.604%	13	929	+131.465%
2026-03-27	23.8000	23.8000	21.2000	21.2000	-8.423%	349	921	+116.179%
2026-03-26	22.9000	25.0000	22.9000	23.1500	+1.136%	17	714	+97.970%
2026-03-25	23.2000	23.7500	22.8900	22.8900	+1.060%	279	706	+100.218%
2026-03-24	21.7400	23.5000	21.7400	22.6500	+5.007%	58	582	+102.340%
2026-03-23	23.4700	23.4700	21.5700	21.5700	+4.203%	13	550	+112.471%
2026-03-20	20.3000	20.8800	20.3000	20.7000	+0.145%	17	551	+121.401%
2026-03-19	21.5000	21.5000	20.6700	20.6700	-6.640%	3	550	+121.722%
2026-03-18	22.0500	22.1400	21.7000	22.1400	-3.948%	7	549	+107.001%
2026-03-17	23.2000	23.6100	23.0500	23.0500	+1.542%	14	545	+98.829%
2026-03-16	23.0700	23.0700	22.5200	22.7000	+0.889%	41	537	+101.894%
2026-03-13	24.9700	24.9700	22.5000	22.5000	-11.067%	70	549	+103.689%
2026-03-12	26.0000	26.0000	24.7500	25.3000	-7.832%	539	504	+81.146%
2026-03-11	28.0000	28.0000	27.3200	27.4500	-3.684%	16	600	+66.958%
2026-03-10	28.6200	28.6200	28.5000	28.5000	+4.972%	6	596	+60.807%
2026-03-09	24.7400	27.1500	24.7400	27.1500	+2.068%	37	598	+68.803%
2026-03-06	26.1000	26.6000	25.5500	26.6000	-5.338%	34	572	+72.293%
2026-03-05	27.5500	28.1000	27.0000	28.1000	-2.261%	14	564	+63.096%
2026-03-04	28.7800	30.0500	28.6000	28.7500	-1.507%	19	557	+59.409%
2026-03-03	29.8200	30.1900	28.0500	29.1900	-2.700%	57	541	+57.006%
2026-03-02	29.2500	30.0000	28.2000	30.0000	+1.283%	12	508	+52.767%
2026-02-27	33.7000	33.7000	29.6200	29.6200	-15.371%	43	500	+54.727%
2026-02-26	35.0000	35.0000	35.0000	35.0000	-3.767%	5	503	+30.943%
2026-02-25	35.6500	36.5000	35.6500	36.3700	+3.825%	12	503	+26.010%
2026-02-24	34.2300	36.3000	34.2300	35.0300	+6.799%	18	503	+30.831%
2026-02-23	31.4300	32.9000	31.4300	32.8000	+11.869%	15	500	+39.726%
2026-02-20	28.0500	29.8500	28.0500	29.3200	+5.430%	17	495	+56.310%
2026-02-19	29.8300	29.8300	27.8100	27.8100	-6.990%	5	488	+64.797%
2026-02-18	29.1000	31.0000	29.1000	29.9000	-2.447%	85	487	+53.278%
2026-02-17	27.6700	31.1600	27.6700	30.6500	+19.493%	42	454	+49.527%
2026-02-13	28.8200	28.8200	25.4200	25.6500	-11.704%	36	421	+78.674%
2026-02-12	31.5300	31.5300	28.4000	29.0500	-22.636%	77	421	+57.762%
2026-02-11	39.3000	40.2000	37.5500	37.5500	+5.182%	27	390	+22.051%
2026-02-10	35.6000	35.9500	35.6000	35.7000	+0.281%	25	386	+28.375%
2026-02-09	36.4700	36.4700	35.6000	35.6000	-9.713%	2	371	+28.736%
2026-02-06	39.7900	40.2000	39.2000	39.4300	+2.150%	77	372	+16.231%
2026-02-05	37.7100	38.7000	36.3000	38.6000	0.000%	121	318	+18.731%
2026-02-04	36.3000	38.6000	36.3000	38.6000	+11.400%	12	237	+18.731%
2026-02-03	33.1900	34.6500	32.0800	34.6500	+4.305%	8	246	+32.266%
2026-02-02	28.9000	33.2200	27.4000	33.2200	+17.885%	115	248	+37.959%
2026-01-30	24.5100	28.1800	24.3900	28.1800	+4.370%	18	224	+62.633%
2026-01-29	26.4000	27.0000	25.7000	27.0000	+7.570%	13	221	+69.741%
2026-01-28	25.5000	25.7000	25.1000	25.1000	-6.483%	21	227	+82.590%
2026-01-27	26.7800	28.8400	26.7800	26.8400	+5.878%	60	228	+70.753%
2026-01-26	23.1000	25.4500	22.5000	25.3500	+19.575%	26	225	+80.789%
2026-01-23	19.9500	21.5500	19.4500	21.2000	-1.487%	27	219	+116.179%
2026-01-22	21.8800	22.1500	21.5200	21.5200	+3.711%	33	210	+112.965%
2026-01-21	21.0000	21.4000	20.4300	20.7500	+3.029%	60	210	+120.867%
2026-01-20	23.7600	23.7600	20.1400	20.1400	-20.238%	71	211	+127.557%
2026-01-16	26.1000	26.1000	24.9300	25.2500	-7.509%	21	199	+81.505%
2026-01-15	28.0000	28.0000	27.3000	27.3000	-1.799%	19	199	+67.875%
2026-01-14	28.8000	28.8000	26.6500	27.8000	-2.967%	15	183	+64.856%
2026-01-13	27.8500	28.6500	27.6500	28.6500	+2.799%	36	185	+59.965%
2026-01-12	27.7400	28.5700	26.7000	27.8700	-1.065%	51	166	+64.442%
2026-01-09	28.2500	28.2500	26.2500	28.1700	+0.968%	32	133	+62.691%
2026-01-08	26.5000	27.9000	26.0000	27.9000	-1.657%	22	103	+64.265%
2026-01-07	29.1500	29.5000	28.3700	28.3700	-4.671%	34	92	+61.544%
2026-01-06	30.8500	30.9400	29.7600	29.7600	-8.851%	27	83	+53.999%
2026-01-05	33.7100	33.7100	32.0000	32.6500	-10.548%	14	59	+40.368%
2025-12-31	36.1100	36.5000	36.1100	36.5000	+0.110%	9	59	+25.562%
2025-12-30	36.4600	36.4600	36.4600	36.4600	-3.186%	1	59	+25.699%
2025-12-26	37.6600	37.6600	37.6600	37.6600	+5.225%	14	59	+21.694%
2025-12-22	37.0000	37.0200	35.7900	35.7900	-1.105%	5	45	+28.053%
2025-12-19	37.2000	37.2000	36.1900	36.1900	-3.493%	19	41	+26.637%
2025-12-18	35.8000	37.5000	35.0000	37.5000	+0.027%	3	22	+22.213%
2025-12-17	38.3500	38.6500	37.4300	37.4900	-1.524%	17	21	+22.246%
2025-12-16	38.0700	38.0700	38.0700	38.0700	-3.376%	3	13	+20.384%
2025-12-15	39.7500	39.7500	39.2500	39.4000	0.000%	10	10	+16.320%