Dark

AAPL20261218C295
AAPL Dec 18 2026 295.00 Call (AAPL261218C00295000)
option OPRA

EOD

Aug 14, 2026

26.80+4.524%(+1.16)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.6600	26.8000	26.1900	26.8000	+4.524%	89	3,436	0.000%
2026-08-13	25.1400	26.6400	25.1400	25.6400	+4.568%	14	3,437	+4.524%
2026-08-12	23.7000	24.5200	23.5200	24.5200	-12.272%	26	3,431	+9.299%
2026-08-11	29.3000	29.3000	27.0500	27.9500	-1.930%	34	3,410	-4.114%
2026-08-10	28.3000	28.5000	27.9100	28.5000	-11.353%	30	3,399	-5.965%
2026-08-07	33.6500	33.6500	32.1500	32.1500	-1.077%	3	3,385	-16.641%
2026-08-06	35.5000	35.5000	32.5000	32.5000	+3.175%	5	3,386	-17.538%
2026-08-05	31.4500	32.3400	29.4500	31.5000	-1.254%	23	3,390	-14.921%
2026-08-04	27.4500	31.9000	27.4500	31.9000	+11.617%	35	3,401	-15.987%
2026-08-03	30.7700	30.7700	26.8500	28.5800	-5.894%	52	3,404	-6.228%
2026-07-31	27.9000	30.3700	25.6800	30.3700	-39.138%	52	3,380	-11.755%
2026-07-30	50.3500	50.3500	49.3300	49.9000	-13.787%	25	3,376	-46.293%
2026-07-29	58.0000	59.6400	57.1500	57.8800	+2.442%	36	3,398	-53.697%
2026-07-28	56.0000	56.8900	56.0000	56.5000	+5.865%	14	3,415	-52.566%
2026-07-27	54.0300	55.9000	53.3700	53.3700	+27.223%	17	3,413	-49.785%
2026-07-23	42.3000	42.3000	41.7900	41.9500	-6.984%	18	3,427	-36.114%
2026-07-22	45.1000	45.1000	45.1000	45.1000	-4.550%	1	3,444	-40.576%
2026-07-21	43.7400	47.5300	43.7400	47.2500	-2.577%	3	3,443	-43.280%
2026-07-20	50.0200	50.0200	45.0900	48.5000	-7.935%	24	3,442	-44.742%
2026-07-17	51.3000	53.5300	51.3000	52.6800	+7.401%	3	3,443	-49.127%
2026-07-16	48.3200	50.5900	48.3200	49.0500	+4.540%	4	3,444	-45.362%
2026-07-15	45.4500	47.7500	44.4900	46.9200	+25.622%	143	3,444	-42.882%
2026-07-14	36.1500	37.5000	36.1500	37.3500	-3.613%	16	3,444	-28.246%
2026-07-13	40.9400	41.9000	38.6400	38.7500	+1.840%	9	3,443	-30.839%
2026-07-10	36.8600	38.0500	36.0800	38.0500	+0.264%	5	3,439	-29.566%
2026-07-09	35.0000	37.9500	35.0000	37.9500	+5.125%	36	3,436	-29.381%
2026-07-08	33.9700	36.9500	33.0000	36.1000	+3.885%	28	3,437	-25.762%
2026-07-07	36.4000	36.4000	34.7500	34.7500	-3.365%	3	3,414	-22.878%
2026-07-06	34.6900	37.0000	34.6900	35.9600	+6.643%	18	3,414	-25.473%
2026-07-02	24.0600	33.7200	24.0600	33.7200	+38.480%	119	3,448	-20.522%
2026-07-01	23.3700	25.0000	21.3000	24.3500	+14.858%	526	3,448	+10.062%
2026-06-30	18.0200	21.5000	18.0200	21.2000	+19.369%	350	3,608	+26.415%
2026-06-29	20.6000	20.8500	16.9000	17.7600	-1.878%	142	3,572	+50.901%
2026-06-26	15.7000	18.1000	15.0500	18.1000	+20.667%	214	3,514	+48.066%
2026-06-25	20.4500	20.5100	14.8000	15.0000	-36.709%	240	3,497	+78.667%
2026-06-24	24.0900	27.0000	23.7000	23.7000	-3.265%	191	3,470	+13.080%
2026-06-23	25.5700	28.5000	24.5000	24.5000	-10.092%	120	3,312	+9.388%
2026-06-22	27.7500	29.2500	27.2500	27.2500	+0.777%	40	3,275	-1.651%
2026-06-18	26.7000	27.7500	25.6500	27.0400	+5.625%	19	3,241	-0.888%
2026-06-17	27.8500	28.3000	25.0000	25.6000	-5.848%	93	3,241	+4.688%
2026-06-16	25.1000	27.6000	24.7500	27.1900	+6.211%	47	3,222	-1.434%
2026-06-15	23.7300	26.5500	23.5500	25.6000	+11.401%	131	3,235	+4.688%
2026-06-12	26.3000	26.3000	22.4500	22.9800	-11.615%	127	3,200	+16.623%
2026-06-11	24.7000	27.2000	22.9000	26.0000	+5.093%	114	3,176	+3.077%
2026-06-10	22.7500	26.1000	22.5500	24.7400	+4.388%	1,575	3,230	+8.327%
2026-06-09	28.0500	28.9000	22.2500	23.7000	-22.321%	240	2,591	+13.080%
2026-06-08	35.1000	39.7000	30.5000	30.5100	-14.105%	70	2,553	-12.160%
2026-06-05	39.0000	39.0000	35.5200	35.5200	-4.285%	31	2,558	-24.550%
2026-06-04	37.1700	37.1700	36.0000	37.1100	-4.454%	18	2,559	-27.782%
2026-06-03	39.9000	39.9000	38.8400	38.8400	-1.221%	10	2,560	-30.999%
2026-06-02	38.7400	39.3200	38.3000	39.3200	+22.112%	5	2,557	-31.841%
2026-06-01	33.2100	33.3300	32.2000	32.2000	-10.605%	38	2,559	-16.770%
2026-05-29	37.8000	37.8000	35.9000	36.0200	+1.095%	8	2,590	-25.597%
2026-05-28	35.3100	35.6300	35.3100	35.6300	-0.752%	3	2,595	-24.782%
2026-05-27	36.0500	37.7000	35.3000	35.9000	+1.412%	6	2,596	-25.348%
2026-05-26	35.3500	36.4100	35.3500	35.4000	+1.812%	11	2,599	-24.294%
2026-05-22	33.0000	36.1800	33.0000	34.7700	+7.914%	29	2,611	-22.922%
2026-05-21	32.2500	32.2500	32.2200	32.2200	+3.568%	3	2,613	-16.822%
2026-05-20	29.4000	31.1100	29.0000	31.1100	+9.158%	15	2,613	-13.854%
2026-05-19	29.0500	29.0500	28.0000	28.5000	+2.888%	131	2,585	-5.965%
2026-05-18	30.2100	30.2100	26.8800	27.7000	-8.971%	72	2,585	-3.249%
2026-05-15	29.0000	31.9000	28.4000	30.4300	+2.389%	61	2,585	-11.929%
2026-05-14	31.1500	31.1500	28.0000	29.7200	-1.622%	44	2,585	-9.825%
2026-05-13	26.7000	31.1300	26.7000	30.2100	+11.312%	120	2,591	-11.288%
2026-05-12	26.2100	27.2000	26.0000	27.1400	+5.809%	57	2,591	-1.253%
2026-05-11	25.4800	26.5300	24.7200	25.6500	-2.397%	90	2,591	+4.483%
2026-05-08	25.5000	26.9000	25.2800	26.2800	+17.321%	172	2,622	+1.979%
2026-05-07	24.1000	25.6100	22.4000	22.4000	-2.820%	157	2,548	+19.643%
2026-05-06	19.9100	23.1000	19.9100	23.0500	+10.287%	135	2,507	+16.269%
2026-05-05	18.0100	21.2100	18.0100	20.9000	+20.115%	119	2,559	+28.230%
2026-05-04	17.8700	18.1000	16.6000	17.4000	-9.704%	196	2,556	+54.023%
2026-05-01	18.7700	22.7500	18.7700	19.2700	+24.242%	2,354	1,027	+39.076%
2026-04-30	15.0500	17.2000	15.0500	15.5100	+6.892%	12	1,027	+72.792%
2026-04-29	14.0000	14.8000	14.0000	14.5100	-4.224%	16	1,021	+84.700%
2026-04-28	15.3700	15.3700	15.0300	15.1500	+9.386%	302	1,030	+76.898%
2026-04-27	14.3000	14.6500	13.8500	13.8500	-10.182%	16	1,013	+93.502%
2026-04-24	16.1000	16.1000	15.2000	15.4200	-9.294%	20	1,013	+73.800%
2026-04-23	17.4400	17.4400	16.4500	17.0000	+1.493%	393	1,015	+57.647%
2026-04-22	15.9000	16.7500	15.9000	16.7500	+17.051%	24	1,378	+60.000%
2026-04-21	15.7500	15.7500	14.2200	14.3100	-15.074%	19	1,353	+87.282%
2026-04-20	16.8500	16.8500	16.8500	16.8500	+4.658%	1	1,353	+59.050%
2026-04-17	16.2000	17.1100	15.2500	16.1000	+22.062%	38	1,353	+66.460%
2026-04-16	13.7400	13.7400	13.1500	13.1900	-8.593%	4	1,355	+103.184%
2026-04-15	12.4500	14.5700	12.4500	14.4300	+26.026%	24	1,354	+85.724%
2026-04-14	11.1000	11.7000	11.1000	11.4500	-0.866%	18	1,349	+134.061%
2026-04-13	11.3000	11.5500	11.0800	11.5500	-1.282%	75	1,362	+132.035%
2026-04-10	12.9000	12.9000	11.7000	11.7000	-4.878%	60	1,350	+129.060%
2026-04-08	12.0000	12.6500	11.7000	12.3000	+12.844%	53	1,341	+117.886%
2026-04-07	10.2000	10.9500	9.3900	10.9000	-14.844%	27	1,327	+145.872%
2026-04-06	12.9000	13.8000	12.8000	12.8000	+12.775%	43	1,314	+109.375%
2026-04-02	11.1000	11.3500	11.1000	11.3500	-2.991%	13	1,324	+136.123%
2026-04-01	11.3800	11.8000	11.3800	11.7000	+4.464%	21	1,324	+129.060%
2026-03-31	9.7000	11.4000	9.5000	11.2000	+19.786%	417	1,323	+139.286%
2026-03-30	9.8300	9.9500	9.3500	9.3500	-11.959%	54	987	+186.631%
2026-03-27	11.7000	11.7000	10.3500	10.6200	-11.647%	282	964	+152.354%
2026-03-26	12.3500	12.7500	12.0200	12.0200	+7.610%	167	915	+122.962%
2026-03-25	11.3100	11.7500	11.0500	11.1700	-0.711%	70	911	+139.928%
2026-03-24	10.8000	11.5700	10.8000	11.2500	+3.782%	37	874	+138.222%
2026-03-23	10.4000	10.8400	10.3000	10.8400	+11.066%	29	884	+147.232%
2026-03-20	10.2000	10.3700	9.7600	9.7600	-5.243%	19	872	+174.590%
2026-03-19	10.9600	10.9600	10.1000	10.3000	-3.738%	131	856	+160.194%
2026-03-18	11.4500	11.4500	10.6800	10.7000	-8.547%	86	792	+150.467%
2026-03-17	11.7000	11.7000	11.7000	11.7000	+0.429%	1	771	+129.060%
2026-03-16	11.6000	11.6500	11.6000	11.6500	+0.431%	20	770	+130.043%
2026-03-13	12.7500	12.7500	11.6000	11.6000	-11.111%	33	760	+131.034%
2026-03-12	12.7500	13.3000	12.7500	13.0500	-10.922%	41	742	+105.364%
2026-03-11	14.3600	14.6500	14.3600	14.6500	+0.342%	17	716	+82.935%
2026-03-10	14.5800	14.6000	14.5800	14.6000	+10.189%	30	713	+83.562%
2026-03-09	13.9000	13.9000	13.2500	13.2500	-4.401%	4	713	+102.264%
2026-03-06	13.8600	13.8600	13.8600	13.8600	-2.737%	5	712	+93.362%
2026-03-05	14.8500	15.1000	14.2500	14.2500	-8.654%	17	707	+88.070%
2026-03-04	16.2500	16.2500	15.4600	15.6000	-1.887%	32	702	+71.795%
2026-03-03	16.1000	16.2500	15.3000	15.9000	-1.548%	38	701	+68.553%
2026-03-02	15.2000	16.9000	15.0000	16.1500	-5.831%	182	687	+65.944%
2026-02-27	18.6500	18.7500	16.9200	17.1500	-12.500%	20	611	+56.268%
2026-02-26	19.6000	19.6000	19.6000	19.6000	-4.156%	5	597	+36.735%
2026-02-25	20.4500	20.4500	20.4500	20.4500	+1.995%	1	596	+31.051%
2026-02-24	20.0000	20.9000	19.9500	20.0500	+14.703%	19	596	+33.666%
2026-02-23	16.9300	17.6000	16.9300	17.4800	+8.910%	45	595	+53.318%
2026-02-20	14.4500	16.1000	14.3600	16.0500	+7.358%	51	573	+66.978%
2026-02-19	15.0500	15.0500	14.9000	14.9500	-11.276%	15	551	+79.264%
2026-02-18	15.9700	16.8500	15.9400	16.8500	+2.681%	21	539	+59.050%
2026-02-17	14.4500	16.4100	14.4500	16.4100	+11.330%	44	541	+63.315%
2026-02-13	14.8500	14.8500	14.7400	14.7400	-5.452%	11	505	+81.818%
2026-02-12	20.6100	20.6100	15.5900	15.5900	-32.364%	14	505	+71.905%
2026-02-11	23.1100	23.1100	23.0500	23.0500	+13.771%	14	506	+16.269%
2026-02-10	20.4500	20.5000	20.2500	20.2600	+0.049%	61	504	+32.280%
2026-02-09	20.2500	20.2500	20.2300	20.2500	-14.952%	13	539	+32.346%
2026-02-06	23.7700	23.8800	23.7700	23.8100	+5.121%	15	534	+12.558%
2026-02-05	23.1500	23.1500	21.3000	22.6500	+5.594%	107	522	+18.322%
2026-02-04	21.9800	23.4500	21.4500	21.4500	+7.735%	48	523	+24.942%
2026-02-03	19.1000	19.9100	19.1000	19.9100	+15.287%	5	484	+34.606%
2026-02-02	16.1000	17.2700	15.6500	17.2700	+27.926%	131	488	+55.182%
2026-01-30	12.5000	13.5000	12.5000	13.5000	-7.153%	14	444	+98.519%
2026-01-29	14.5400	14.5400	14.5400	14.5400	+7.148%	4	441	+84.319%
2026-01-28	13.5700	13.5700	13.5700	13.5700	-7.498%	10	437	+97.494%
2026-01-27	15.1000	15.6500	14.6700	14.6700	+9.478%	60	427	+82.686%
2026-01-26	12.1000	13.4000	12.1000	13.4000	+35.354%	64	406	+100.000%
2026-01-23	9.9000	9.9000	9.9000	9.9000	-15.385%	1	344	+170.707%
2026-01-22	11.5500	11.7000	11.5500	11.7000	+8.333%	5	344	+129.060%
2026-01-21	10.6500	11.8000	10.3000	10.8000	+6.931%	77	342	+148.148%
2026-01-20	12.9000	12.9000	10.1000	10.1000	-26.007%	38	354	+165.347%
2026-01-16	13.6500	13.6500	13.6500	13.6500	-5.536%	2	334	+96.337%
2026-01-15	15.0000	15.0500	14.4500	14.4500	-6.169%	26	334	+85.467%
2026-01-14	14.3500	15.4000	14.3500	15.4000	+1.987%	2	328	+74.026%
2026-01-13	15.1000	15.1000	15.1000	15.1000	-2.581%	5	328	+77.483%
2026-01-12	15.3000	16.0000	15.3000	15.5000	+2.649%	57	323	+72.903%
2026-01-09	14.6800	15.4500	14.6800	15.1000	+5.594%	30	274	+77.483%
2026-01-08	14.5500	14.5500	14.2000	14.3000	-9.494%	33	256	+87.413%
2026-01-07	16.1500	16.4500	15.8000	15.8000	-5.672%	25	280	+69.620%
2026-01-06	16.8300	16.9500	16.5300	16.7500	-7.713%	46	277	+60.000%
2026-01-05	19.0000	19.5600	18.1500	18.1500	-9.701%	4	236	+47.658%
2026-01-02	21.9000	21.9000	19.7000	20.1000	-4.513%	135	236	+33.333%
2025-12-31	20.9000	21.0500	20.8900	21.0500	-0.708%	5	146	+27.316%
2025-12-30	20.9500	21.2000	20.9500	21.2000	-1.943%	11	146	+26.415%
2025-12-29	21.8300	21.8300	21.4500	21.6200	-2.349%	9	135	+23.959%
2025-12-26	22.2200	22.2200	22.1400	22.1400	-2.467%	51	126	+21.048%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+8.612%	1	78	+18.062%
2025-12-22	20.9000	20.9000	20.9000	20.9000	-2.564%	1	78	+28.230%
2025-12-19	21.5500	21.5500	21.4500	21.4500	-4.241%	17	77	+24.942%
2025-12-18	20.8200	22.5500	20.5000	22.4000	-4.069%	37	60	+19.643%
2025-12-17	24.0900	24.0900	22.9500	23.3500	+0.647%	13	29	+14.775%
2025-12-16	23.2000	23.2000	23.2000	23.2000	-2.192%	1	21	+15.517%
2025-12-15	24.2500	24.2500	23.7200	23.7200	0.000%	20	20	+12.985%