Dark

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

EOD

Jul 2, 2026

46.62+28.288%(+10.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	43.0000	46.9300	43.0000	46.6200	+28.288%	40	2,167	0.000%
2026-07-01	35.2100	36.8500	33.2700	36.3400	+13.847%	21	2,167	+28.288%
2026-06-30	30.6300	32.2000	30.6300	31.9200	+12.000%	40	2,164	+46.053%
2026-06-29	31.5500	31.5500	27.2900	28.5000	-5.000%	40	2,177	+63.579%
2026-06-26	24.6000	30.0000	24.6000	30.0000	+22.449%	68	2,173	+55.400%
2026-06-25	27.9500	27.9500	24.0500	24.5000	-31.660%	182	2,206	+90.286%
2026-06-24	37.1000	40.3500	35.8500	35.8500	-7.651%	104	2,181	+30.042%
2026-06-23	40.5200	40.7100	38.8200	38.8200	-0.180%	54	2,160	+20.093%
2026-06-22	42.3500	42.3500	38.7500	38.8900	-0.410%	4	2,161	+19.877%
2026-06-18	38.8500	40.1600	38.6200	39.0500	+5.030%	24	2,147	+19.385%
2026-06-17	41.1200	41.1500	37.1800	37.1800	-6.465%	93	2,147	+25.390%
2026-06-16	37.6800	40.3100	37.6800	39.7500	+4.743%	13	2,082	+17.283%
2026-06-15	35.2000	38.3100	35.2000	37.9500	+5.241%	118	2,082	+22.846%
2026-06-12	36.0600	36.0600	36.0600	36.0600	-6.749%	1	2,036	+29.285%
2026-06-11	35.7300	38.7100	35.7300	38.6700	+3.924%	18	2,037	+20.559%
2026-06-10	34.6400	37.9100	34.6400	37.2100	+7.730%	24	2,038	+25.289%
2026-06-09	39.6100	40.1500	34.5400	34.5400	-19.356%	106	2,054	+34.974%
2026-06-08	51.2200	55.5500	42.8300	42.8300	-15.921%	12	2,086	+8.849%
2026-06-05	52.9000	52.9000	50.9400	50.9400	-0.585%	6	2,093	-8.481%
2026-06-04	49.9000	51.2400	49.9000	51.2400	+1.305%	7	2,093	-9.016%
2026-06-03	53.4000	53.4000	50.5800	50.5800	-2.147%	11	2,091	-7.829%
2026-06-02	48.4400	51.6900	48.4400	51.6900	+9.097%	19	2,087	-9.808%
2026-06-01	49.0000	49.0000	46.1200	47.3800	-4.341%	10	2,087	-1.604%
2026-05-29	54.2000	54.2000	48.9000	49.5300	-3.563%	28	2,086	-5.875%
2026-05-28	50.6700	51.3600	50.6700	51.3600	+2.495%	2	2,109	-9.229%
2026-05-27	51.4200	51.4200	50.1100	50.1100	+3.963%	2	2,108	-6.965%
2026-05-26	50.4100	50.4100	48.2000	48.2000	-1.492%	8	2,107	-3.278%
2026-05-22	48.8000	49.0500	48.8000	48.9300	+6.951%	5	2,109	-4.721%
2026-05-21	44.0500	45.7500	44.0500	45.7500	+7.218%	51	2,158	+1.902%
2026-05-20	43.4100	43.4100	41.7500	42.6700	+4.328%	4	2,158	+9.257%
2026-05-19	40.7200	40.9200	40.7200	40.9000	+2.764%	5	2,160	+13.985%
2026-05-18	40.6000	40.6000	39.3500	39.8000	-6.901%	4	2,160	+17.136%
2026-05-15	41.0000	44.9200	41.0000	42.7500	+1.303%	23	2,160	+9.053%
2026-05-14	43.3800	43.3800	40.6000	42.2000	-1.171%	15	2,155	+10.474%
2026-05-13	40.0700	43.6900	40.0700	42.7000	+9.431%	106	2,117	+9.180%
2026-05-12	39.0000	39.1000	39.0000	39.0200	+3.777%	6	2,117	+19.477%
2026-05-11	36.4800	37.6000	36.4800	37.6000	-1.571%	6	2,117	+23.989%
2026-05-08	36.8000	39.1000	36.8000	38.2000	+8.492%	179	2,116	+22.042%
2026-05-07	35.4300	37.3800	35.2100	35.2100	+3.255%	24	2,088	+32.406%
2026-05-06	31.2100	34.2000	31.2100	34.1000	+7.775%	24	2,105	+36.716%
2026-05-05	27.9000	31.7800	27.9000	31.6400	+17.840%	37	2,112	+47.345%
2026-05-04	27.7000	27.7000	26.1500	26.8500	-7.573%	110	2,116	+73.631%
2026-05-01	28.6600	33.6500	28.6600	29.0500	+15.369%	226	2,194	+60.482%
2026-04-30	23.9000	27.0000	23.6300	25.1800	+5.843%	156	2,194	+85.147%
2026-04-29	23.2000	24.3000	23.0500	23.7900	-0.875%	35	2,186	+95.965%
2026-04-28	24.8000	24.8000	23.6000	24.0000	+8.011%	14	2,190	+94.250%
2026-04-27	22.7700	22.8800	22.0000	22.2200	-9.306%	100	2,193	+109.811%
2026-04-24	24.8500	25.2200	24.0000	24.5000	-7.477%	41	2,151	+90.286%
2026-04-23	27.2100	28.0000	25.2500	26.4800	+1.846%	78	2,154	+76.057%
2026-04-22	23.5900	26.4500	23.5900	26.0000	+15.044%	73	2,161	+79.308%
2026-04-21	25.0000	25.5900	22.2500	22.6000	-13.244%	136	2,056	+106.283%
2026-04-20	25.4400	27.2500	25.4000	26.0500	+4.200%	113	2,056	+78.964%
2026-04-17	23.4500	26.4500	23.4500	25.0000	+14.416%	179	2,030	+86.480%
2026-04-16	21.5000	22.0000	20.6900	21.8500	-5.206%	390	2,027	+113.364%
2026-04-15	19.5000	23.0500	19.5000	23.0500	+22.933%	49	1,676	+102.256%
2026-04-14	19.4900	19.4900	18.3200	18.7500	0.000%	41	1,681	+148.640%
2026-04-13	18.3000	18.7500	18.2500	18.7500	-3.599%	50	1,685	+148.640%
2026-04-10	21.1000	21.1000	19.4500	19.4500	-4.890%	44	1,721	+139.692%
2026-04-09	20.1700	20.5400	19.2000	20.4500	+3.127%	90	1,722	+127.971%
2026-04-08	18.8500	20.4500	18.8500	19.8300	+10.351%	28	1,715	+135.098%
2026-04-07	17.6000	17.9700	15.6000	17.9700	-12.127%	102	1,717	+159.432%
2026-04-06	19.8000	20.9200	19.8000	20.4500	+5.959%	17	1,718	+127.971%
2026-04-02	17.9200	19.3000	17.2900	19.3000	+1.312%	37	1,712	+141.554%
2026-04-01	18.6800	19.0500	18.2000	19.0500	+2.640%	86	1,712	+144.724%
2026-03-31	16.3500	18.5600	16.3100	18.5600	+19.357%	453	1,699	+151.185%
2026-03-30	17.3500	17.4500	15.5500	15.5500	-8.583%	37	1,522	+199.807%
2026-03-27	19.2500	20.0000	16.9500	17.0100	-9.857%	94	1,534	+174.074%
2026-03-26	18.5000	20.2900	18.5000	18.8700	-0.945%	244	1,526	+147.059%
2026-03-25	18.3500	19.1500	18.3500	19.0500	+4.384%	250	1,459	+144.724%
2026-03-24	17.0000	18.6300	17.0000	18.2500	+5.920%	117	1,317	+155.452%
2026-03-23	18.7500	18.7500	17.1700	17.2300	+6.358%	44	1,286	+170.575%
2026-03-20	16.3500	17.0700	16.2000	16.2000	-3.284%	21	1,269	+187.778%
2026-03-19	17.3500	17.3500	16.6900	16.7500	-2.161%	30	1,277	+178.328%
2026-03-18	18.4300	18.4300	17.1200	17.1200	-7.459%	19	1,277	+172.313%
2026-03-17	18.4000	19.0000	18.4000	18.5000	+0.653%	85	1,274	+152.000%
2026-03-16	18.3000	18.7000	18.2600	18.3800	+0.989%	16	1,237	+153.645%
2026-03-13	20.3500	20.3800	18.1500	18.2000	-11.650%	63	1,237	+156.154%
2026-03-12	20.2500	21.0000	20.0500	20.6000	-8.485%	29	1,227	+126.311%
2026-03-11	23.1500	23.1500	22.4000	22.5100	-1.917%	10	1,213	+107.108%
2026-03-10	23.0400	23.2700	22.8500	22.9500	+2.000%	8	1,210	+103.137%
2026-03-09	20.7000	22.5000	20.6800	22.5000	+4.846%	54	1,207	+107.200%
2026-03-06	20.8500	21.5000	20.8500	21.4600	-6.696%	14	1,259	+117.241%
2026-03-05	22.0500	23.0000	22.0500	23.0000	-3.766%	8	1,256	+102.696%
2026-03-04	24.1000	24.1000	23.9000	23.9000	-0.624%	2	1,251	+95.063%
2026-03-03	24.7000	24.8500	24.0500	24.0500	-5.091%	35	1,251	+93.846%
2026-03-02	24.3500	25.5200	24.3500	25.3400	+3.092%	86	1,262	+83.978%
2026-02-27	28.0000	28.0000	24.5800	24.5800	-16.650%	32	1,291	+89.666%
2026-02-26	29.7500	29.7500	28.6500	29.4900	-2.993%	87	1,301	+58.087%
2026-02-25	29.4000	30.4000	29.4000	30.4000	+2.357%	107	1,224	+53.355%
2026-02-24	28.5600	30.5600	28.5600	29.7000	+12.500%	21	1,224	+56.970%
2026-02-23	24.2000	27.4500	24.2000	26.4000	+11.158%	34	1,238	+76.591%
2026-02-20	21.8500	24.4500	21.8500	23.7500	+3.576%	40	1,214	+96.295%
2026-02-19	24.1800	24.5100	22.9300	22.9300	-6.217%	8	1,216	+103.314%
2026-02-18	25.9500	25.9500	24.4500	24.4500	-3.550%	34	1,216	+90.675%
2026-02-17	22.0300	26.0000	21.9600	25.3500	+20.714%	73	1,210	+83.905%
2026-02-13	23.5500	23.5500	21.0000	21.0000	-13.259%	49	1,178	+122.000%
2026-02-12	29.6000	29.6000	23.6000	24.2100	-22.279%	53	1,178	+92.565%
2026-02-11	31.4000	34.0000	31.1500	31.1500	+2.975%	53	1,189	+49.663%
2026-02-10	30.1900	30.2500	29.8200	30.2500	-2.514%	29	1,209	+54.116%
2026-02-09	33.2300	33.2300	29.1500	31.0300	-6.845%	31	1,187	+50.242%
2026-02-06	33.6000	34.5100	32.4600	33.3100	+2.241%	172	1,179	+39.958%
2026-02-05	34.0000	34.0000	30.7700	32.5800	-1.779%	230	1,223	+43.094%
2026-02-04	30.8000	33.7500	30.8000	33.1700	+14.577%	760	1,121	+40.549%
2026-02-03	27.3000	29.3600	27.3000	28.9500	+4.099%	89	859	+61.036%
2026-02-02	24.3000	27.8100	23.9400	27.8100	+18.340%	94	865	+67.638%
2026-01-30	20.0600	23.5000	20.0000	23.5000	+6.191%	20	844	+98.383%
2026-01-29	21.1000	22.1700	20.7500	22.1300	+4.882%	51	839	+110.664%
2026-01-28	20.9400	21.1000	20.3900	21.1000	-8.341%	11	838	+120.948%
2026-01-27	24.0300	24.0300	23.0200	23.0200	+9.619%	51	836	+102.520%
2026-01-26	19.2500	21.0000	19.2500	21.0000	+23.529%	3	849	+122.000%
2026-01-23	15.8000	17.4000	15.8000	17.0000	-5.134%	12	847	+174.235%
2026-01-22	17.7000	17.9200	17.7000	17.9200	+3.884%	2	837	+160.156%
2026-01-21	16.6000	18.0000	16.3000	17.2500	+7.813%	81	838	+170.261%
2026-01-20	19.4000	19.4000	16.0000	16.0000	-21.951%	226	833	+191.375%
2026-01-16	21.2800	21.2800	20.5000	20.5000	-6.478%	5	689	+127.415%
2026-01-15	22.8700	23.0500	21.8200	21.9200	-4.279%	37	689	+112.682%
2026-01-14	23.1100	23.1100	22.0300	22.9000	-0.651%	117	683	+103.581%
2026-01-13	23.1700	23.6500	22.8000	23.0500	-0.346%	30	643	+102.256%
2026-01-12	22.1400	23.8500	22.1400	23.1300	+0.347%	448	653	+101.556%
2026-01-09	22.0700	23.2500	21.7000	23.0500	-0.216%	50	283	+102.256%
2026-01-08	21.4700	23.1000	21.4700	23.1000	-4.664%	71	249	+101.818%
2026-01-07	24.4500	24.6500	24.1000	24.2300	-1.903%	22	204	+92.406%
2026-01-06	26.0000	26.0000	24.7000	24.7000	-9.524%	62	202	+88.745%
2026-01-05	29.3000	29.3000	26.7300	27.3000	-7.301%	74	169	+70.769%
2026-01-02	32.0700	33.3100	28.7000	29.4500	-3.758%	18	169	+58.302%
2025-12-31	30.6500	30.7000	30.0000	30.6000	-0.649%	13	149	+52.353%
2025-12-30	30.5500	30.8000	30.5500	30.8000	-0.805%	6	149	+51.364%
2025-12-29	30.8900	31.0500	30.8900	31.0500	-0.640%	3	144	+50.145%
2025-12-26	31.7500	32.3000	31.2500	31.2500	-1.108%	13	141	+49.184%
2025-12-24	32.3000	32.3500	31.6000	31.6000	+2.597%	11	134	+47.532%
2025-12-23	30.4000	30.8200	30.2700	30.8000	+1.852%	79	134	+51.364%
2025-12-22	31.8000	31.8000	30.1000	30.2400	-0.982%	33	64	+54.167%
2025-12-19	31.9200	31.9200	30.5400	30.5400	-1.801%	13	40	+52.652%
2025-12-18	29.8000	31.1700	29.8000	31.1000	-5.038%	9	37	+49.904%
2025-12-17	34.0500	34.0800	32.6900	32.7500	-2.963%	9	32	+42.351%
2025-12-16	32.6000	33.7500	32.6000	33.7500	+0.148%	19	32	+38.133%
2025-12-15	34.1200	34.2200	33.3600	33.7000	0.000%	30	24	+38.338%