Dark

AAPL20261218C285
AAPL Dec 18 2026 285.00 Call (AAPL261218C00285000)
option OPRA

EOD

Jul 2, 2026

40.20+33.113%(+10.00)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	37.2500	40.2000	37.2000	40.2000	+33.113%	82	2,091	0.000%
2026-07-01	28.7400	31.1000	28.7400	30.2000	+18.015%	33	2,091	+33.113%
2026-06-30	23.2500	26.6200	23.2500	25.5900	+12.237%	46	2,074	+57.093%
2026-06-29	25.6000	25.6000	21.4000	22.8000	-6.939%	71	2,077	+76.316%
2026-06-26	21.0000	25.0000	19.2500	24.5000	+26.615%	157	2,071	+64.082%
2026-06-25	24.4500	24.4500	19.2500	19.3500	-35.714%	401	2,044	+107.752%
2026-06-24	30.5500	33.0000	30.1000	30.1000	-9.201%	138	2,240	+33.555%
2026-06-23	33.2000	33.2000	33.1500	33.1500	+0.913%	2	2,179	+21.267%
2026-06-22	34.4300	34.4300	32.8500	32.8500	+0.984%	4	2,178	+22.374%
2026-06-18	32.5300	32.5300	32.5300	32.5300	+4.767%	2	2,177	+23.578%
2026-06-17	33.1400	33.1700	31.0500	31.0500	-6.165%	38	2,177	+29.469%
2026-06-16	31.1600	33.2000	31.1600	33.0900	+2.130%	38	2,146	+21.487%
2026-06-15	30.8300	32.4000	30.8300	32.4000	+13.485%	4	2,111	+24.074%
2026-06-12	32.0000	32.0000	28.2700	28.5500	-10.781%	8	2,107	+40.806%
2026-06-11	30.0000	32.0000	28.9000	32.0000	+2.400%	43	2,106	+25.625%
2026-06-10	27.8400	31.7700	27.2500	31.2500	+7.351%	51	2,120	+28.640%
2026-06-09	32.3400	32.3400	27.6000	29.1100	-22.103%	85	2,115	+38.097%
2026-06-08	43.1000	47.1000	37.2000	37.3700	-9.406%	13	2,126	+7.573%
2026-06-05	45.5400	45.5400	41.2500	41.2500	-5.063%	51	2,125	-2.545%
2026-06-04	43.3000	43.9500	42.9300	43.4500	+3.452%	77	2,119	-7.480%
2026-06-03	42.0000	42.0000	42.0000	42.0000	-7.203%	10	2,121	-4.286%
2026-06-02	42.4700	45.7600	42.4700	45.2600	+16.710%	4	2,119	-11.180%
2026-06-01	41.7000	41.7000	38.7800	38.7800	-11.663%	11	2,120	+3.662%
2026-05-29	44.6400	44.7800	41.9000	43.9000	+1.526%	91	2,125	-8.428%
2026-05-28	43.3000	43.3000	43.2400	43.2400	+3.445%	3	2,058	-7.031%
2026-05-27	42.8900	43.9500	41.8000	41.8000	-0.595%	317	2,061	-3.828%
2026-05-26	42.9200	43.0000	42.0500	42.0500	+0.358%	7	1,747	-4.400%
2026-05-22	41.3200	43.1100	40.8700	41.9000	+8.831%	18	1,744	-4.057%
2026-05-21	37.1100	39.2000	37.1100	38.5000	+9.251%	37	1,756	+4.416%
2026-05-20	35.3100	35.3100	35.2400	35.2400	+1.997%	4	1,756	+14.075%
2026-05-19	34.5500	34.5500	34.5500	34.5500	+5.464%	2	1,766	+16.353%
2026-05-18	33.0200	33.0200	32.6800	32.7600	-9.752%	16	1,766	+22.711%
2026-05-15	34.2000	38.2500	34.2000	36.3000	+2.254%	7	1,766	+10.744%
2026-05-14	35.1500	36.1200	34.3000	35.5000	-2.096%	38	1,761	+13.239%
2026-05-13	34.5500	36.9900	33.9300	36.2600	+11.057%	20	1,754	+10.866%
2026-05-12	32.2000	33.0000	31.8000	32.6500	+5.663%	8	1,754	+23.124%
2026-05-11	30.3100	31.8300	29.9800	30.9000	-1.811%	51	1,754	+30.097%
2026-05-08	30.2000	32.3600	30.2000	31.4700	+14.229%	20	1,772	+27.741%
2026-05-07	29.4000	30.5500	27.5500	27.5500	-2.650%	40	1,786	+45.917%
2026-05-06	25.0900	28.4500	24.3500	28.3000	+8.429%	137	1,783	+42.049%
2026-05-05	23.0700	26.1700	22.9000	26.1000	+20.554%	106	1,774	+54.023%
2026-05-04	22.3000	22.4500	21.6400	21.6500	-9.528%	292	1,755	+85.681%
2026-05-01	24.4700	27.1900	23.5300	23.9300	+13.144%	380	1,490	+67.990%
2026-04-30	19.6500	21.1500	19.4400	21.1500	+10.907%	119	1,490	+90.071%
2026-04-29	18.5800	19.1500	18.2500	19.0700	-0.935%	19	1,399	+110.802%
2026-04-28	19.2800	19.7000	19.2500	19.2500	+7.063%	18	1,405	+108.831%
2026-04-27	17.9900	18.1800	17.4800	17.9800	-8.499%	44	1,398	+123.582%
2026-04-24	20.1000	20.4000	19.3600	19.6500	-9.447%	16	1,427	+104.580%
2026-04-23	22.1900	22.1900	20.5500	21.7000	+2.990%	237	1,426	+85.253%
2026-04-22	19.1900	21.1000	19.1900	21.0700	+11.600%	46	1,280	+90.793%
2026-04-21	21.0000	21.0000	18.1000	18.8800	-13.434%	27	1,280	+112.924%
2026-04-20	21.8000	21.9600	21.0500	21.8100	+8.077%	442	1,280	+84.319%
2026-04-17	20.1600	21.4300	19.1700	20.1800	+19.267%	77	1,240	+99.207%
2026-04-16	16.6500	16.9200	16.6000	16.9200	-8.293%	10	1,184	+137.589%
2026-04-15	15.0500	18.4500	15.0500	18.4500	+23.411%	105	1,191	+117.886%
2026-04-14	14.4200	15.1500	14.4200	14.9500	+1.701%	21	1,230	+168.896%
2026-04-13	14.2000	14.7000	14.1900	14.7000	-3.607%	98	1,236	+173.469%
2026-04-10	16.6800	16.6800	15.2000	15.2500	-3.175%	28	1,290	+163.607%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+3.618%	1	1,300	+155.238%
2026-04-08	15.8700	16.0500	15.2000	15.2000	+10.545%	37	1,300	+164.474%
2026-04-07	11.8500	13.7500	11.8500	13.7500	-15.851%	19	1,306	+192.364%
2026-04-06	16.6700	16.6700	16.3000	16.3400	+8.571%	21	1,300	+146.022%
2026-04-02	14.1500	15.0500	14.1500	15.0500	+3.082%	4	1,317	+167.110%
2026-04-01	14.2900	14.6000	14.2900	14.6000	+1.038%	5	1,317	+175.342%
2026-03-31	12.8000	14.5000	12.3000	14.4500	+18.637%	36	1,313	+178.201%
2026-03-30	12.6400	12.7500	12.1300	12.1800	-9.442%	53	1,313	+230.049%
2026-03-27	15.8000	15.8000	13.4500	13.4500	-8.814%	24	1,294	+198.885%
2026-03-26	15.3000	16.1700	14.7500	14.7500	-1.993%	8	1,280	+172.542%
2026-03-25	14.0700	15.1500	14.0700	15.0500	+4.878%	77	1,275	+167.110%
2026-03-24	13.8000	14.7000	13.8000	14.3500	+2.941%	63	1,238	+180.139%
2026-03-23	14.4100	14.5000	13.5500	13.9400	+6.820%	16	1,223	+188.379%
2026-03-20	12.8200	13.0500	12.8200	13.0500	-0.760%	7	1,217	+208.046%
2026-03-19	13.5700	13.6200	13.1200	13.1500	-3.309%	15	1,213	+205.703%
2026-03-18	13.8100	13.8500	13.6000	13.6000	-6.849%	21	1,210	+195.588%
2026-03-17	14.8000	14.8000	14.6000	14.6000	+1.955%	28	1,204	+175.342%
2026-03-16	14.5500	14.8500	14.3200	14.3200	-4.086%	13	1,186	+180.726%
2026-03-13	16.4500	16.4500	14.9300	14.9300	-9.515%	53	1,179	+169.257%
2026-03-12	16.2000	16.8500	16.1000	16.5000	-8.840%	105	1,166	+143.636%
2026-03-11	18.2400	18.2400	18.1000	18.1000	-1.897%	11	1,173	+122.099%
2026-03-10	17.5000	19.0000	17.5000	18.4500	+3.303%	16	1,166	+117.886%
2026-03-09	17.5000	17.8600	16.7000	17.8600	+2.350%	9	1,167	+125.084%
2026-03-06	17.0500	17.4500	17.0000	17.4500	-3.857%	17	1,162	+130.372%
2026-03-05	17.6500	18.1500	17.6500	18.1500	-7.161%	6	1,157	+121.488%
2026-03-04	20.3000	20.3000	19.5500	19.5500	-1.013%	2	1,152	+105.627%
2026-03-03	20.0000	20.1500	19.4000	19.7500	-2.228%	45	1,152	+103.544%
2026-03-02	18.8000	20.9500	18.8000	20.2000	-4.038%	37	1,137	+99.010%
2026-02-27	22.9000	23.8000	21.0500	21.0500	-14.082%	22	1,114	+90.974%
2026-02-26	23.7000	24.5000	23.6800	24.5000	-3.543%	8	1,113	+64.082%
2026-02-25	24.9200	25.4000	24.9200	25.4000	+4.013%	17	1,116	+58.268%
2026-02-24	24.0900	25.7500	24.0900	24.4200	+13.740%	104	1,116	+64.619%
2026-02-23	20.0500	22.5900	20.0500	21.4700	+7.619%	68	1,074	+87.238%
2026-02-20	18.4000	19.9500	18.4000	19.9500	+3.101%	3	1,116	+101.504%
2026-02-19	20.1100	20.1100	19.3500	19.3500	-6.971%	6	1,117	+107.752%
2026-02-18	20.8000	20.8000	20.8000	20.8000	-0.240%	1	1,120	+93.269%
2026-02-17	18.4500	20.8900	18.4500	20.8500	+23.373%	28	1,119	+92.806%
2026-02-13	19.7800	19.7800	16.9000	16.9000	-14.861%	15	1,111	+137.870%
2026-02-12	24.2000	24.5100	19.8500	19.8500	-24.381%	68	1,111	+102.519%
2026-02-11	27.8200	28.5200	26.2500	26.2500	+5.337%	25	1,072	+53.143%
2026-02-10	25.6000	25.6000	24.7800	24.9200	+0.687%	94	1,058	+61.316%
2026-02-09	26.6500	26.6500	24.7500	24.7500	-10.488%	35	1,035	+62.424%
2026-02-06	27.7000	29.0000	27.5500	27.6500	-0.181%	58	1,034	+45.389%
2026-02-05	27.7000	27.7000	25.8500	27.7000	-1.213%	10	1,014	+45.126%
2026-02-04	27.7500	28.0400	25.8000	28.0400	+20.602%	729	1,020	+43.367%
2026-02-03	22.4600	24.4000	22.0000	23.2500	+0.649%	57	561	+72.903%
2026-02-02	18.5500	23.1000	18.5500	23.1000	+32.759%	26	544	+74.026%
2026-01-30	16.0000	17.4000	16.0000	17.4000	-5.946%	69	548	+131.034%
2026-01-29	18.1500	18.5500	16.8000	18.5000	+7.872%	41	566	+117.297%
2026-01-28	16.9200	17.1500	16.5500	17.1500	-4.457%	34	562	+134.402%
2026-01-27	18.8500	19.5000	17.9500	17.9500	+9.052%	140	561	+123.955%
2026-01-26	15.2000	16.5000	15.2000	16.4600	+24.697%	287	493	+144.228%
2026-01-23	12.4500	13.4000	12.3500	13.2000	-2.222%	278	553	+204.545%
2026-01-22	14.0500	14.3000	13.5000	13.5000	-7.534%	201	364	+197.778%
2026-01-21	13.2500	14.7800	12.9500	14.6000	+6.960%	42	249	+175.342%
2026-01-20	15.5500	15.6000	13.6500	13.6500	-20.175%	45	231	+194.505%
2026-01-16	17.2800	17.3000	16.8500	17.1000	-5.473%	28	202	+135.088%
2026-01-15	18.9400	18.9400	18.0900	18.0900	+0.500%	9	202	+122.222%
2026-01-14	18.9500	18.9500	18.0000	18.0000	-4.711%	7	198	+123.333%
2026-01-13	19.0000	19.2100	18.6500	18.8900	+0.800%	61	195	+112.811%
2026-01-12	19.0900	19.7500	18.5000	18.7400	+0.214%	51	191	+114.514%
2026-01-09	18.5000	19.0000	18.0000	18.7000	+0.268%	32	194	+114.973%
2026-01-08	17.9300	18.6500	17.6000	18.6500	-4.014%	48	177	+115.550%
2026-01-07	19.9500	20.3000	19.4300	19.4300	-4.755%	21	198	+106.897%
2026-01-06	20.7500	21.5200	20.3500	20.4000	-7.692%	13	192	+97.059%
2026-01-05	23.6500	23.6500	22.1000	22.1000	-7.917%	17	180	+81.900%
2026-01-02	24.4300	24.4300	24.0000	24.0000	-5.882%	3	180	+67.500%
2025-12-31	25.3600	25.5000	25.2000	25.5000	+0.552%	19	172	+57.647%
2025-12-30	25.3600	25.3600	25.3600	25.3600	-3.501%	1	172	+58.517%
2025-12-29	26.4200	26.4200	26.1700	26.2800	+0.382%	53	171	+52.968%
2025-12-26	26.8000	27.0000	26.1800	26.1800	0.000%	43	120	+53.552%
2025-12-24	26.1800	26.1800	26.1800	26.1800	+2.868%	2	82	+53.552%
2025-12-23	25.7000	25.7000	25.4500	25.4500	-3.489%	26	82	+57.957%
2025-12-22	26.3700	26.3700	26.3700	26.3700	-1.051%	1	105	+52.446%
2025-12-19	26.7000	26.7000	26.6500	26.6500	-1.479%	10	105	+50.844%
2025-12-18	24.7000	27.0500	24.7000	27.0500	-2.099%	2	101	+48.614%
2025-12-17	27.4000	27.8900	27.4000	27.6300	+0.509%	31	100	+45.494%
2025-12-16	28.0000	28.0000	27.4900	27.4900	-4.549%	46	79	+46.235%
2025-12-15	28.4500	28.9000	28.1500	28.8000	0.000%	33	33	+39.583%