Dark

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

EOD

Jul 2, 2026

33.72+38.480%(+9.37)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	24.0600	33.7200	24.0600	33.7200	+38.480%	119	3,448	0.000%
2026-07-01	23.3700	25.0000	21.3000	24.3500	+14.858%	526	3,448	+38.480%
2026-06-30	18.0200	21.5000	18.0200	21.2000	+19.369%	350	3,608	+59.057%
2026-06-29	20.6000	20.8500	16.9000	17.7600	-1.878%	142	3,572	+89.865%
2026-06-26	15.7000	18.1000	15.0500	18.1000	+20.667%	214	3,514	+86.298%
2026-06-25	20.4500	20.5100	14.8000	15.0000	-36.709%	240	3,497	+124.800%
2026-06-24	24.0900	27.0000	23.7000	23.7000	-3.265%	191	3,470	+42.278%
2026-06-23	25.5700	28.5000	24.5000	24.5000	-10.092%	120	3,312	+37.633%
2026-06-22	27.7500	29.2500	27.2500	27.2500	+0.777%	40	3,275	+23.743%
2026-06-18	26.7000	27.7500	25.6500	27.0400	+5.625%	19	3,241	+24.704%
2026-06-17	27.8500	28.3000	25.0000	25.6000	-5.848%	93	3,241	+31.719%
2026-06-16	25.1000	27.6000	24.7500	27.1900	+6.211%	47	3,222	+24.016%
2026-06-15	23.7300	26.5500	23.5500	25.6000	+11.401%	131	3,235	+31.719%
2026-06-12	26.3000	26.3000	22.4500	22.9800	-11.615%	127	3,200	+46.736%
2026-06-11	24.7000	27.2000	22.9000	26.0000	+5.093%	114	3,176	+29.692%
2026-06-10	22.7500	26.1000	22.5500	24.7400	+4.388%	1,575	3,230	+36.297%
2026-06-09	28.0500	28.9000	22.2500	23.7000	-22.321%	240	2,591	+42.278%
2026-06-08	35.1000	39.7000	30.5000	30.5100	-14.105%	70	2,553	+10.521%
2026-06-05	39.0000	39.0000	35.5200	35.5200	-4.285%	31	2,558	-5.068%
2026-06-04	37.1700	37.1700	36.0000	37.1100	-4.454%	18	2,559	-9.135%
2026-06-03	39.9000	39.9000	38.8400	38.8400	-1.221%	10	2,560	-13.182%
2026-06-02	38.7400	39.3200	38.3000	39.3200	+22.112%	5	2,557	-14.242%
2026-06-01	33.2100	33.3300	32.2000	32.2000	-10.605%	38	2,559	+4.720%
2026-05-29	37.8000	37.8000	35.9000	36.0200	+1.095%	8	2,590	-6.385%
2026-05-28	35.3100	35.6300	35.3100	35.6300	-0.752%	3	2,595	-5.361%
2026-05-27	36.0500	37.7000	35.3000	35.9000	+1.412%	6	2,596	-6.072%
2026-05-26	35.3500	36.4100	35.3500	35.4000	+1.812%	11	2,599	-4.746%
2026-05-22	33.0000	36.1800	33.0000	34.7700	+7.914%	29	2,611	-3.020%
2026-05-21	32.2500	32.2500	32.2200	32.2200	+3.568%	3	2,613	+4.655%
2026-05-20	29.4000	31.1100	29.0000	31.1100	+9.158%	15	2,613	+8.390%
2026-05-19	29.0500	29.0500	28.0000	28.5000	+2.888%	131	2,585	+18.316%
2026-05-18	30.2100	30.2100	26.8800	27.7000	-8.971%	72	2,585	+21.733%
2026-05-15	29.0000	31.9000	28.4000	30.4300	+2.389%	61	2,585	+10.812%
2026-05-14	31.1500	31.1500	28.0000	29.7200	-1.622%	44	2,585	+13.459%
2026-05-13	26.7000	31.1300	26.7000	30.2100	+11.312%	120	2,591	+11.619%
2026-05-12	26.2100	27.2000	26.0000	27.1400	+5.809%	57	2,591	+24.245%
2026-05-11	25.4800	26.5300	24.7200	25.6500	-2.397%	90	2,591	+31.462%
2026-05-08	25.5000	26.9000	25.2800	26.2800	+17.321%	172	2,622	+28.311%
2026-05-07	24.1000	25.6100	22.4000	22.4000	-2.820%	157	2,548	+50.536%
2026-05-06	19.9100	23.1000	19.9100	23.0500	+10.287%	135	2,507	+46.291%
2026-05-05	18.0100	21.2100	18.0100	20.9000	+20.115%	119	2,559	+61.340%
2026-05-04	17.8700	18.1000	16.6000	17.4000	-9.704%	196	2,556	+93.793%
2026-05-01	18.7700	22.7500	18.7700	19.2700	+24.242%	2,354	1,027	+74.987%
2026-04-30	15.0500	17.2000	15.0500	15.5100	+6.892%	12	1,027	+117.408%
2026-04-29	14.0000	14.8000	14.0000	14.5100	-4.224%	16	1,021	+132.391%
2026-04-28	15.3700	15.3700	15.0300	15.1500	+9.386%	302	1,030	+122.574%
2026-04-27	14.3000	14.6500	13.8500	13.8500	-10.182%	16	1,013	+143.466%
2026-04-24	16.1000	16.1000	15.2000	15.4200	-9.294%	20	1,013	+118.677%
2026-04-23	17.4400	17.4400	16.4500	17.0000	+1.493%	393	1,015	+98.353%
2026-04-22	15.9000	16.7500	15.9000	16.7500	+17.051%	24	1,378	+101.313%
2026-04-21	15.7500	15.7500	14.2200	14.3100	-15.074%	19	1,353	+135.639%
2026-04-20	16.8500	16.8500	16.8500	16.8500	+4.658%	1	1,353	+100.119%
2026-04-17	16.2000	17.1100	15.2500	16.1000	+22.062%	38	1,353	+109.441%
2026-04-16	13.7400	13.7400	13.1500	13.1900	-8.593%	4	1,355	+155.648%
2026-04-15	12.4500	14.5700	12.4500	14.4300	+26.026%	24	1,354	+133.680%
2026-04-14	11.1000	11.7000	11.1000	11.4500	-0.866%	18	1,349	+194.498%
2026-04-13	11.3000	11.5500	11.0800	11.5500	-1.282%	75	1,362	+191.948%
2026-04-10	12.9000	12.9000	11.7000	11.7000	-4.878%	60	1,350	+188.205%
2026-04-08	12.0000	12.6500	11.7000	12.3000	+12.844%	53	1,341	+174.146%
2026-04-07	10.2000	10.9500	9.3900	10.9000	-14.844%	27	1,327	+209.358%
2026-04-06	12.9000	13.8000	12.8000	12.8000	+12.775%	43	1,314	+163.438%
2026-04-02	11.1000	11.3500	11.1000	11.3500	-2.991%	13	1,324	+197.093%
2026-04-01	11.3800	11.8000	11.3800	11.7000	+4.464%	21	1,324	+188.205%
2026-03-31	9.7000	11.4000	9.5000	11.2000	+19.786%	417	1,323	+201.071%
2026-03-30	9.8300	9.9500	9.3500	9.3500	-11.959%	54	987	+260.642%
2026-03-27	11.7000	11.7000	10.3500	10.6200	-11.647%	282	964	+217.514%
2026-03-26	12.3500	12.7500	12.0200	12.0200	+7.610%	167	915	+180.532%
2026-03-25	11.3100	11.7500	11.0500	11.1700	-0.711%	70	911	+201.880%
2026-03-24	10.8000	11.5700	10.8000	11.2500	+3.782%	37	874	+199.733%
2026-03-23	10.4000	10.8400	10.3000	10.8400	+11.066%	29	884	+211.070%
2026-03-20	10.2000	10.3700	9.7600	9.7600	-5.243%	19	872	+245.492%
2026-03-19	10.9600	10.9600	10.1000	10.3000	-3.738%	131	856	+227.379%
2026-03-18	11.4500	11.4500	10.6800	10.7000	-8.547%	86	792	+215.140%
2026-03-17	11.7000	11.7000	11.7000	11.7000	+0.429%	1	771	+188.205%
2026-03-16	11.6000	11.6500	11.6000	11.6500	+0.431%	20	770	+189.442%
2026-03-13	12.7500	12.7500	11.6000	11.6000	-11.111%	33	760	+190.690%
2026-03-12	12.7500	13.3000	12.7500	13.0500	-10.922%	41	742	+158.391%
2026-03-11	14.3600	14.6500	14.3600	14.6500	+0.342%	17	716	+130.171%
2026-03-10	14.5800	14.6000	14.5800	14.6000	+10.189%	30	713	+130.959%
2026-03-09	13.9000	13.9000	13.2500	13.2500	-4.401%	4	713	+154.491%
2026-03-06	13.8600	13.8600	13.8600	13.8600	-2.737%	5	712	+143.290%
2026-03-05	14.8500	15.1000	14.2500	14.2500	-8.654%	17	707	+136.632%
2026-03-04	16.2500	16.2500	15.4600	15.6000	-1.887%	32	702	+116.154%
2026-03-03	16.1000	16.2500	15.3000	15.9000	-1.548%	38	701	+112.075%
2026-03-02	15.2000	16.9000	15.0000	16.1500	-5.831%	182	687	+108.793%
2026-02-27	18.6500	18.7500	16.9200	17.1500	-12.500%	20	611	+96.618%
2026-02-26	19.6000	19.6000	19.6000	19.6000	-4.156%	5	597	+72.041%
2026-02-25	20.4500	20.4500	20.4500	20.4500	+1.995%	1	596	+64.890%
2026-02-24	20.0000	20.9000	19.9500	20.0500	+14.703%	19	596	+68.180%
2026-02-23	16.9300	17.6000	16.9300	17.4800	+8.910%	45	595	+92.906%
2026-02-20	14.4500	16.1000	14.3600	16.0500	+7.358%	51	573	+110.093%
2026-02-19	15.0500	15.0500	14.9000	14.9500	-11.276%	15	551	+125.552%
2026-02-18	15.9700	16.8500	15.9400	16.8500	+2.681%	21	539	+100.119%
2026-02-17	14.4500	16.4100	14.4500	16.4100	+11.330%	44	541	+105.484%
2026-02-13	14.8500	14.8500	14.7400	14.7400	-5.452%	11	505	+128.765%
2026-02-12	20.6100	20.6100	15.5900	15.5900	-32.364%	14	505	+116.292%
2026-02-11	23.1100	23.1100	23.0500	23.0500	+13.771%	14	506	+46.291%
2026-02-10	20.4500	20.5000	20.2500	20.2600	+0.049%	61	504	+66.436%
2026-02-09	20.2500	20.2500	20.2300	20.2500	-14.952%	13	539	+66.519%
2026-02-06	23.7700	23.8800	23.7700	23.8100	+5.121%	15	534	+41.621%
2026-02-05	23.1500	23.1500	21.3000	22.6500	+5.594%	107	522	+48.874%
2026-02-04	21.9800	23.4500	21.4500	21.4500	+7.735%	48	523	+57.203%
2026-02-03	19.1000	19.9100	19.1000	19.9100	+15.287%	5	484	+69.362%
2026-02-02	16.1000	17.2700	15.6500	17.2700	+27.926%	131	488	+95.252%
2026-01-30	12.5000	13.5000	12.5000	13.5000	-7.153%	14	444	+149.778%
2026-01-29	14.5400	14.5400	14.5400	14.5400	+7.148%	4	441	+131.912%
2026-01-28	13.5700	13.5700	13.5700	13.5700	-7.498%	10	437	+148.489%
2026-01-27	15.1000	15.6500	14.6700	14.6700	+9.478%	60	427	+129.857%
2026-01-26	12.1000	13.4000	12.1000	13.4000	+35.354%	64	406	+151.642%
2026-01-23	9.9000	9.9000	9.9000	9.9000	-15.385%	1	344	+240.606%
2026-01-22	11.5500	11.7000	11.5500	11.7000	+8.333%	5	344	+188.205%
2026-01-21	10.6500	11.8000	10.3000	10.8000	+6.931%	77	342	+212.222%
2026-01-20	12.9000	12.9000	10.1000	10.1000	-26.007%	38	354	+233.861%
2026-01-16	13.6500	13.6500	13.6500	13.6500	-5.536%	2	334	+147.033%
2026-01-15	15.0000	15.0500	14.4500	14.4500	-6.169%	26	334	+133.356%
2026-01-14	14.3500	15.4000	14.3500	15.4000	+1.987%	2	328	+118.961%
2026-01-13	15.1000	15.1000	15.1000	15.1000	-2.581%	5	328	+123.311%
2026-01-12	15.3000	16.0000	15.3000	15.5000	+2.649%	57	323	+117.548%
2026-01-09	14.6800	15.4500	14.6800	15.1000	+5.594%	30	274	+123.311%
2026-01-08	14.5500	14.5500	14.2000	14.3000	-9.494%	33	256	+135.804%
2026-01-07	16.1500	16.4500	15.8000	15.8000	-5.672%	25	280	+113.418%
2026-01-06	16.8300	16.9500	16.5300	16.7500	-7.713%	46	277	+101.313%
2026-01-05	19.0000	19.5600	18.1500	18.1500	-9.701%	4	236	+85.785%
2026-01-02	21.9000	21.9000	19.7000	20.1000	-4.513%	135	236	+67.761%
2025-12-31	20.9000	21.0500	20.8900	21.0500	-0.708%	5	146	+60.190%
2025-12-30	20.9500	21.2000	20.9500	21.2000	-1.943%	11	146	+59.057%
2025-12-29	21.8300	21.8300	21.4500	21.6200	-2.349%	9	135	+55.967%
2025-12-26	22.2200	22.2200	22.1400	22.1400	-2.467%	51	126	+52.304%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+8.612%	1	78	+48.546%
2025-12-22	20.9000	20.9000	20.9000	20.9000	-2.564%	1	78	+61.340%
2025-12-19	21.5500	21.5500	21.4500	21.4500	-4.241%	17	77	+57.203%
2025-12-18	20.8200	22.5500	20.5000	22.4000	-4.069%	37	60	+50.536%
2025-12-17	24.0900	24.0900	22.9500	23.3500	+0.647%	13	29	+44.411%
2025-12-16	23.2000	23.2000	23.2000	23.2000	-2.192%	1	21	+45.345%
2025-12-15	24.2500	24.2500	23.7200	23.7200	0.000%	20	20	+42.159%