Dark

AAPL20261218C275
AAPL Dec 18 2026 275.00 Call (AAPL261218C00275000)
option OPRA

EOD

Aug 14, 2026

40.08+3.033%(+1.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.2500	40.2500	40.0700	40.0800	+3.033%	3	2,210	0.000%
2026-08-13	39.0700	41.3500	38.8000	38.9000	+2.046%	11	2,211	+3.033%
2026-08-12	39.1900	39.1900	37.0000	38.1200	-2.231%	13	2,216	+5.142%
2026-08-11	41.2700	41.2700	38.9900	38.9900	-4.902%	3	2,209	+2.796%
2026-08-10	41.3400	42.7900	41.0000	41.0000	-13.557%	8	2,208	-2.244%
2026-08-07	48.4800	48.4800	46.5000	47.4300	-4.682%	35	2,213	-15.497%
2026-08-06	49.7600	49.7600	49.7600	49.7600	+8.174%	2	2,211	-19.453%
2026-08-05	44.3800	46.0000	42.8500	46.0000	+2.222%	23	2,213	-12.870%
2026-08-04	40.0000	45.9200	40.0000	45.0000	+10.294%	25	2,219	-10.933%
2026-08-03	44.1200	44.1200	40.8000	40.8000	-7.734%	24	2,214	-1.765%
2026-07-31	41.5000	44.2200	39.0100	44.2200	-33.172%	110	2,196	-9.362%
2026-07-30	66.0000	66.2500	65.5900	66.1700	-14.376%	43	2,145	-39.429%
2026-07-29	76.0000	77.2800	74.5500	77.2800	+5.718%	18	2,141	-48.137%
2026-07-28	72.5400	73.2700	72.5400	73.1000	+3.939%	7	2,145	-45.171%
2026-07-27	70.5500	70.5500	70.3300	70.3300	+4.580%	2	2,145	-43.012%
2026-07-24	62.1500	67.2500	62.1500	67.2500	+17.982%	3	2,146	-40.401%
2026-07-23	57.0000	57.0000	57.0000	57.0000	-4.459%	1	2,145	-29.684%
2026-07-22	62.8700	62.8700	59.6600	59.6600	-5.226%	49	2,145	-32.819%
2026-07-21	64.3300	64.3300	62.9500	62.9500	-1.717%	2	2,158	-36.330%
2026-07-20	62.8500	64.0500	60.6300	64.0500	-7.174%	7	2,160	-37.424%
2026-07-17	65.7500	69.1800	65.7500	69.0000	+0.073%	6	2,160	-41.913%
2026-07-16	62.8200	69.0500	62.8200	68.9500	+9.392%	46	2,163	-41.871%
2026-07-15	57.0000	63.5000	57.0000	63.0300	+22.341%	53	2,186	-36.411%
2026-07-14	51.9100	51.9100	51.5200	51.5200	-4.416%	2	2,147	-22.205%
2026-07-13	55.0000	58.5000	53.3200	53.9000	+2.863%	23	2,148	-25.640%
2026-07-10	53.2000	53.2000	52.4000	52.4000	+0.769%	2	2,149	-23.511%
2026-07-09	49.0500	52.2000	49.0500	52.0000	+3.072%	12	2,149	-22.923%
2026-07-08	51.1400	51.1400	50.4500	50.4500	+0.199%	2	2,152	-20.555%
2026-07-07	52.5000	52.5000	50.0000	50.3500	-0.435%	10	2,152	-20.397%
2026-07-06	48.0000	50.7300	48.0000	50.5700	+8.473%	22	2,154	-20.744%
2026-07-02	43.0000	46.9300	43.0000	46.6200	+28.288%	40	2,167	-14.028%
2026-07-01	35.2100	36.8500	33.2700	36.3400	+13.847%	21	2,167	+10.292%
2026-06-30	30.6300	32.2000	30.6300	31.9200	+12.000%	40	2,164	+25.564%
2026-06-29	31.5500	31.5500	27.2900	28.5000	-5.000%	40	2,177	+40.632%
2026-06-26	24.6000	30.0000	24.6000	30.0000	+22.449%	68	2,173	+33.600%
2026-06-25	27.9500	27.9500	24.0500	24.5000	-31.660%	182	2,206	+63.592%
2026-06-24	37.1000	40.3500	35.8500	35.8500	-7.651%	104	2,181	+11.799%
2026-06-23	40.5200	40.7100	38.8200	38.8200	-0.180%	54	2,160	+3.246%
2026-06-22	42.3500	42.3500	38.7500	38.8900	-0.410%	4	2,161	+3.060%
2026-06-18	38.8500	40.1600	38.6200	39.0500	+5.030%	24	2,147	+2.638%
2026-06-17	41.1200	41.1500	37.1800	37.1800	-6.465%	93	2,147	+7.800%
2026-06-16	37.6800	40.3100	37.6800	39.7500	+4.743%	13	2,082	+0.830%
2026-06-15	35.2000	38.3100	35.2000	37.9500	+5.241%	118	2,082	+5.613%
2026-06-12	36.0600	36.0600	36.0600	36.0600	-6.749%	1	2,036	+11.148%
2026-06-11	35.7300	38.7100	35.7300	38.6700	+3.924%	18	2,037	+3.646%
2026-06-10	34.6400	37.9100	34.6400	37.2100	+7.730%	24	2,038	+7.713%
2026-06-09	39.6100	40.1500	34.5400	34.5400	-19.356%	106	2,054	+16.039%
2026-06-08	51.2200	55.5500	42.8300	42.8300	-15.921%	12	2,086	-6.421%
2026-06-05	52.9000	52.9000	50.9400	50.9400	-0.585%	6	2,093	-21.319%
2026-06-04	49.9000	51.2400	49.9000	51.2400	+1.305%	7	2,093	-21.780%
2026-06-03	53.4000	53.4000	50.5800	50.5800	-2.147%	11	2,091	-20.759%
2026-06-02	48.4400	51.6900	48.4400	51.6900	+9.097%	19	2,087	-22.461%
2026-06-01	49.0000	49.0000	46.1200	47.3800	-4.341%	10	2,087	-15.407%
2026-05-29	54.2000	54.2000	48.9000	49.5300	-3.563%	28	2,086	-19.079%
2026-05-28	50.6700	51.3600	50.6700	51.3600	+2.495%	2	2,109	-21.963%
2026-05-27	51.4200	51.4200	50.1100	50.1100	+3.963%	2	2,108	-20.016%
2026-05-26	50.4100	50.4100	48.2000	48.2000	-1.492%	8	2,107	-16.846%
2026-05-22	48.8000	49.0500	48.8000	48.9300	+6.951%	5	2,109	-18.087%
2026-05-21	44.0500	45.7500	44.0500	45.7500	+7.218%	51	2,158	-12.393%
2026-05-20	43.4100	43.4100	41.7500	42.6700	+4.328%	4	2,158	-6.070%
2026-05-19	40.7200	40.9200	40.7200	40.9000	+2.764%	5	2,160	-2.005%
2026-05-18	40.6000	40.6000	39.3500	39.8000	-6.901%	4	2,160	+0.704%
2026-05-15	41.0000	44.9200	41.0000	42.7500	+1.303%	23	2,160	-6.246%
2026-05-14	43.3800	43.3800	40.6000	42.2000	-1.171%	15	2,155	-5.024%
2026-05-13	40.0700	43.6900	40.0700	42.7000	+9.431%	106	2,117	-6.136%
2026-05-12	39.0000	39.1000	39.0000	39.0200	+3.777%	6	2,117	+2.717%
2026-05-11	36.4800	37.6000	36.4800	37.6000	-1.571%	6	2,117	+6.596%
2026-05-08	36.8000	39.1000	36.8000	38.2000	+8.492%	179	2,116	+4.921%
2026-05-07	35.4300	37.3800	35.2100	35.2100	+3.255%	24	2,088	+13.831%
2026-05-06	31.2100	34.2000	31.2100	34.1000	+7.775%	24	2,105	+17.537%
2026-05-05	27.9000	31.7800	27.9000	31.6400	+17.840%	37	2,112	+26.675%
2026-05-04	27.7000	27.7000	26.1500	26.8500	-7.573%	110	2,116	+49.274%
2026-05-01	28.6600	33.6500	28.6600	29.0500	+15.369%	226	2,194	+37.969%
2026-04-30	23.9000	27.0000	23.6300	25.1800	+5.843%	156	2,194	+59.174%
2026-04-29	23.2000	24.3000	23.0500	23.7900	-0.875%	35	2,186	+68.474%
2026-04-28	24.8000	24.8000	23.6000	24.0000	+8.011%	14	2,190	+67.000%
2026-04-27	22.7700	22.8800	22.0000	22.2200	-9.306%	100	2,193	+80.378%
2026-04-24	24.8500	25.2200	24.0000	24.5000	-7.477%	41	2,151	+63.592%
2026-04-23	27.2100	28.0000	25.2500	26.4800	+1.846%	78	2,154	+51.360%
2026-04-22	23.5900	26.4500	23.5900	26.0000	+15.044%	73	2,161	+54.154%
2026-04-21	25.0000	25.5900	22.2500	22.6000	-13.244%	136	2,056	+77.345%
2026-04-20	25.4400	27.2500	25.4000	26.0500	+4.200%	113	2,056	+53.858%
2026-04-17	23.4500	26.4500	23.4500	25.0000	+14.416%	179	2,030	+60.320%
2026-04-16	21.5000	22.0000	20.6900	21.8500	-5.206%	390	2,027	+83.432%
2026-04-15	19.5000	23.0500	19.5000	23.0500	+22.933%	49	1,676	+73.883%
2026-04-14	19.4900	19.4900	18.3200	18.7500	0.000%	41	1,681	+113.760%
2026-04-13	18.3000	18.7500	18.2500	18.7500	-3.599%	50	1,685	+113.760%
2026-04-10	21.1000	21.1000	19.4500	19.4500	-4.890%	44	1,721	+106.067%
2026-04-09	20.1700	20.5400	19.2000	20.4500	+3.127%	90	1,722	+95.990%
2026-04-08	18.8500	20.4500	18.8500	19.8300	+10.351%	28	1,715	+102.118%
2026-04-07	17.6000	17.9700	15.6000	17.9700	-12.127%	102	1,717	+123.038%
2026-04-06	19.8000	20.9200	19.8000	20.4500	+5.959%	17	1,718	+95.990%
2026-04-02	17.9200	19.3000	17.2900	19.3000	+1.312%	37	1,712	+107.668%
2026-04-01	18.6800	19.0500	18.2000	19.0500	+2.640%	86	1,712	+110.394%
2026-03-31	16.3500	18.5600	16.3100	18.5600	+19.357%	453	1,699	+115.948%
2026-03-30	17.3500	17.4500	15.5500	15.5500	-8.583%	37	1,522	+157.749%
2026-03-27	19.2500	20.0000	16.9500	17.0100	-9.857%	94	1,534	+135.626%
2026-03-26	18.5000	20.2900	18.5000	18.8700	-0.945%	244	1,526	+112.401%
2026-03-25	18.3500	19.1500	18.3500	19.0500	+4.384%	250	1,459	+110.394%
2026-03-24	17.0000	18.6300	17.0000	18.2500	+5.920%	117	1,317	+119.616%
2026-03-23	18.7500	18.7500	17.1700	17.2300	+6.358%	44	1,286	+132.618%
2026-03-20	16.3500	17.0700	16.2000	16.2000	-3.284%	21	1,269	+147.407%
2026-03-19	17.3500	17.3500	16.6900	16.7500	-2.161%	30	1,277	+139.284%
2026-03-18	18.4300	18.4300	17.1200	17.1200	-7.459%	19	1,277	+134.112%
2026-03-17	18.4000	19.0000	18.4000	18.5000	+0.653%	85	1,274	+116.649%
2026-03-16	18.3000	18.7000	18.2600	18.3800	+0.989%	16	1,237	+118.063%
2026-03-13	20.3500	20.3800	18.1500	18.2000	-11.650%	63	1,237	+120.220%
2026-03-12	20.2500	21.0000	20.0500	20.6000	-8.485%	29	1,227	+94.563%
2026-03-11	23.1500	23.1500	22.4000	22.5100	-1.917%	10	1,213	+78.054%
2026-03-10	23.0400	23.2700	22.8500	22.9500	+2.000%	8	1,210	+74.641%
2026-03-09	20.7000	22.5000	20.6800	22.5000	+4.846%	54	1,207	+78.133%
2026-03-06	20.8500	21.5000	20.8500	21.4600	-6.696%	14	1,259	+86.766%
2026-03-05	22.0500	23.0000	22.0500	23.0000	-3.766%	8	1,256	+74.261%
2026-03-04	24.1000	24.1000	23.9000	23.9000	-0.624%	2	1,251	+67.699%
2026-03-03	24.7000	24.8500	24.0500	24.0500	-5.091%	35	1,251	+66.653%
2026-03-02	24.3500	25.5200	24.3500	25.3400	+3.092%	86	1,262	+58.169%
2026-02-27	28.0000	28.0000	24.5800	24.5800	-16.650%	32	1,291	+63.059%
2026-02-26	29.7500	29.7500	28.6500	29.4900	-2.993%	87	1,301	+35.910%
2026-02-25	29.4000	30.4000	29.4000	30.4000	+2.357%	107	1,224	+31.842%
2026-02-24	28.5600	30.5600	28.5600	29.7000	+12.500%	21	1,224	+34.949%
2026-02-23	24.2000	27.4500	24.2000	26.4000	+11.158%	34	1,238	+51.818%
2026-02-20	21.8500	24.4500	21.8500	23.7500	+3.576%	40	1,214	+68.758%
2026-02-19	24.1800	24.5100	22.9300	22.9300	-6.217%	8	1,216	+74.793%
2026-02-18	25.9500	25.9500	24.4500	24.4500	-3.550%	34	1,216	+63.926%
2026-02-17	22.0300	26.0000	21.9600	25.3500	+20.714%	73	1,210	+58.107%
2026-02-13	23.5500	23.5500	21.0000	21.0000	-13.259%	49	1,178	+90.857%
2026-02-12	29.6000	29.6000	23.6000	24.2100	-22.279%	53	1,178	+65.551%
2026-02-11	31.4000	34.0000	31.1500	31.1500	+2.975%	53	1,189	+28.668%
2026-02-10	30.1900	30.2500	29.8200	30.2500	-2.514%	29	1,209	+32.496%
2026-02-09	33.2300	33.2300	29.1500	31.0300	-6.845%	31	1,187	+29.165%
2026-02-06	33.6000	34.5100	32.4600	33.3100	+2.241%	172	1,179	+20.324%
2026-02-05	34.0000	34.0000	30.7700	32.5800	-1.779%	230	1,223	+23.020%
2026-02-04	30.8000	33.7500	30.8000	33.1700	+14.577%	760	1,121	+20.832%
2026-02-03	27.3000	29.3600	27.3000	28.9500	+4.099%	89	859	+38.446%
2026-02-02	24.3000	27.8100	23.9400	27.8100	+18.340%	94	865	+44.121%
2026-01-30	20.0600	23.5000	20.0000	23.5000	+6.191%	20	844	+70.553%
2026-01-29	21.1000	22.1700	20.7500	22.1300	+4.882%	51	839	+81.112%
2026-01-28	20.9400	21.1000	20.3900	21.1000	-8.341%	11	838	+89.953%
2026-01-27	24.0300	24.0300	23.0200	23.0200	+9.619%	51	836	+74.109%
2026-01-26	19.2500	21.0000	19.2500	21.0000	+23.529%	3	849	+90.857%
2026-01-23	15.8000	17.4000	15.8000	17.0000	-5.134%	12	847	+135.765%
2026-01-22	17.7000	17.9200	17.7000	17.9200	+3.884%	2	837	+123.661%
2026-01-21	16.6000	18.0000	16.3000	17.2500	+7.813%	81	838	+132.348%
2026-01-20	19.4000	19.4000	16.0000	16.0000	-21.951%	226	833	+150.500%
2026-01-16	21.2800	21.2800	20.5000	20.5000	-6.478%	5	689	+95.512%
2026-01-15	22.8700	23.0500	21.8200	21.9200	-4.279%	37	689	+82.847%
2026-01-14	23.1100	23.1100	22.0300	22.9000	-0.651%	117	683	+75.022%
2026-01-13	23.1700	23.6500	22.8000	23.0500	-0.346%	30	643	+73.883%
2026-01-12	22.1400	23.8500	22.1400	23.1300	+0.347%	448	653	+73.281%
2026-01-09	22.0700	23.2500	21.7000	23.0500	-0.216%	50	283	+73.883%
2026-01-08	21.4700	23.1000	21.4700	23.1000	-4.664%	71	249	+73.506%
2026-01-07	24.4500	24.6500	24.1000	24.2300	-1.903%	22	204	+65.415%
2026-01-06	26.0000	26.0000	24.7000	24.7000	-9.524%	62	202	+62.267%
2026-01-05	29.3000	29.3000	26.7300	27.3000	-7.301%	74	169	+46.813%
2026-01-02	32.0700	33.3100	28.7000	29.4500	-3.758%	18	169	+36.095%
2025-12-31	30.6500	30.7000	30.0000	30.6000	-0.649%	13	149	+30.980%
2025-12-30	30.5500	30.8000	30.5500	30.8000	-0.805%	6	149	+30.130%
2025-12-29	30.8900	31.0500	30.8900	31.0500	-0.640%	3	144	+29.082%
2025-12-26	31.7500	32.3000	31.2500	31.2500	-1.108%	13	141	+28.256%
2025-12-24	32.3000	32.3500	31.6000	31.6000	+2.597%	11	134	+26.835%
2025-12-23	30.4000	30.8200	30.2700	30.8000	+1.852%	79	134	+30.130%
2025-12-22	31.8000	31.8000	30.1000	30.2400	-0.982%	33	64	+32.540%
2025-12-19	31.9200	31.9200	30.5400	30.5400	-1.801%	13	40	+31.238%
2025-12-18	29.8000	31.1700	29.8000	31.1000	-5.038%	9	37	+28.875%
2025-12-17	34.0500	34.0800	32.6900	32.7500	-2.963%	9	32	+22.382%
2025-12-16	32.6000	33.7500	32.6000	33.7500	+0.148%	19	32	+18.756%
2025-12-15	34.1200	34.2200	33.3600	33.7000	0.000%	30	24	+18.932%