Dark

AAPL20261218C305
AAPL Dec 18 2026 305.00 Call (AAPL261218C00305000)
option OPRA

EOD

Aug 14, 2026

20.700.000%(0.00)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.2500	22.1500	20.1600	20.7000	0.000%	83	4,734	0.000%
2026-08-13	20.0500	21.0500	19.1500	20.7000	+10.106%	417	4,717	0.000%
2026-08-12	19.7000	20.0000	18.0400	18.8000	-8.738%	447	4,667	+10.106%
2026-08-11	23.2500	23.8500	19.5000	20.6000	-10.823%	98	4,596	+0.485%
2026-08-10	23.1000	23.1000	21.5000	23.1000	-12.267%	192	4,580	-10.390%
2026-08-07	27.0000	27.6000	25.7000	26.3300	-1.386%	83	4,564	-21.382%
2026-08-06	28.6000	29.5000	25.1000	26.7000	+1.908%	144	4,511	-22.472%
2026-08-05	24.4000	26.6800	23.2500	26.2000	+2.745%	91	4,518	-20.992%
2026-08-04	21.6500	25.9000	21.3500	25.5000	+17.241%	518	4,499	-18.824%
2026-08-03	25.5000	25.5000	21.4000	21.7500	-15.698%	2,206	4,434	-4.828%
2026-07-31	23.3200	25.8000	19.6000	25.8000	-40.153%	1,444	3,554	-19.767%
2026-07-30	43.7200	43.7200	41.3000	43.1100	-16.936%	20	3,028	-51.983%
2026-07-29	49.7500	51.9000	49.7500	51.9000	+9.148%	32	3,030	-60.116%
2026-07-28	48.3500	48.3500	46.3300	47.5500	+3.257%	18	3,017	-56.467%
2026-07-27	45.5000	48.4900	45.5000	46.0500	+6.179%	74	3,034	-55.049%
2026-07-24	41.0000	44.5500	41.0000	43.3700	+25.347%	28	3,011	-52.271%
2026-07-23	34.7000	34.7500	34.6000	34.6000	-15.548%	5	3,028	-40.173%
2026-07-21	38.9600	41.0000	38.9600	40.9700	+7.674%	25	3,031	-49.475%
2026-07-20	44.2000	44.2000	38.0000	38.0500	-16.189%	72	3,040	-45.598%
2026-07-17	42.4500	45.4000	42.2300	45.4000	+5.141%	20	3,048	-54.405%
2026-07-16	42.9500	43.1800	42.1800	43.1800	+9.594%	13	3,047	-52.061%
2026-07-15	36.4000	40.1000	36.4000	39.4000	+30.248%	161	3,051	-47.462%
2026-07-14	30.2500	30.2500	30.2500	30.2500	-5.587%	5	3,133	-31.570%
2026-07-13	33.7200	33.7200	31.6400	32.0400	+1.553%	13	3,133	-35.393%
2026-07-10	30.0000	31.5500	30.0000	31.5500	+0.638%	23	3,135	-34.390%
2026-07-09	27.6000	31.4500	27.6000	31.3500	+4.744%	45	3,134	-33.971%
2026-07-08	26.0000	30.8400	26.0000	29.9300	+3.744%	34	3,166	-30.839%
2026-07-07	28.9900	30.0700	28.8500	28.8500	-2.600%	45	3,151	-28.250%
2026-07-06	27.6900	30.1200	27.3100	29.6200	+7.709%	59	3,158	-30.115%
2026-07-02	22.5500	27.5000	22.5500	27.5000	+41.753%	135	3,135	-24.727%
2026-07-01	18.2000	20.2000	18.0900	19.4000	+14.118%	32	3,135	+6.701%
2026-06-30	14.2300	17.0000	14.2300	17.0000	+22.302%	60	3,115	+21.765%
2026-06-29	16.2000	16.9300	13.1300	13.9000	-3.472%	201	3,117	+48.921%
2026-06-26	12.4900	14.4000	11.7500	14.4000	+15.200%	281	2,994	+43.750%
2026-06-25	15.5300	15.5300	11.5700	12.5000	-36.773%	107	2,902	+65.600%
2026-06-24	18.6700	21.4000	18.6700	19.7700	-0.653%	241	2,925	+4.704%
2026-06-23	21.8500	21.9000	19.9000	19.9000	-8.716%	44	2,820	+4.020%
2026-06-22	23.1000	23.6300	21.8000	21.8000	+0.833%	31	2,798	-5.046%
2026-06-18	22.3500	22.3500	21.0000	21.6200	+6.241%	43	2,783	-4.255%
2026-06-17	23.1000	23.1600	20.3000	20.3500	-6.609%	26	2,783	+1.720%
2026-06-16	21.2000	22.7000	21.2000	21.7900	+4.760%	19	2,778	-5.002%
2026-06-15	19.4800	21.0500	19.4800	20.8000	+13.351%	67	2,776	-0.481%
2026-06-12	18.6500	19.1600	17.8500	18.3500	-12.827%	70	2,735	+12.807%
2026-06-11	19.7500	21.4500	19.7500	21.0500	+5.250%	19	2,726	-1.663%
2026-06-10	18.4500	20.6500	17.7000	20.0000	+6.101%	89	2,714	+3.500%
2026-06-09	23.1600	23.1600	17.7500	18.8500	-24.570%	126	2,701	+9.814%
2026-06-08	31.7000	33.3300	24.9900	24.9900	-14.271%	139	2,634	-17.167%
2026-06-05	31.9800	31.9800	28.8500	29.1500	-5.049%	116	2,584	-28.988%
2026-06-04	30.0700	30.9500	30.0700	30.7000	+1.087%	71	2,556	-32.573%
2026-06-03	33.5500	33.5500	29.2100	30.3700	-8.799%	23	2,561	-31.841%
2026-06-02	27.9000	33.3000	27.9000	33.3000	+22.969%	17	2,549	-37.838%
2026-06-01	28.9900	29.5000	26.4700	27.0800	-12.645%	33	2,543	-23.560%
2026-05-29	31.5800	31.5800	29.1400	31.0000	+3.402%	11	2,534	-33.226%
2026-05-28	29.9500	30.1000	29.5000	29.9800	+0.100%	26	2,534	-30.954%
2026-05-27	30.0000	31.3200	29.9500	29.9500	+2.114%	15	2,536	-30.885%
2026-05-26	29.8500	30.3500	29.0600	29.3300	+3.384%	44	2,536	-29.424%
2026-05-22	28.4000	30.0200	28.2400	28.3700	+5.465%	285	2,488	-27.036%
2026-05-21	25.1000	26.9200	24.9000	26.9000	+6.073%	73	2,516	-23.048%
2026-05-20	24.3000	25.3600	23.4000	25.3600	+12.711%	28	2,516	-18.375%
2026-05-19	22.0300	23.7300	22.0300	22.5000	+0.446%	4	2,513	-8.000%
2026-05-18	24.0800	24.0800	21.5000	22.4000	-9.787%	27	2,513	-7.589%
2026-05-15	24.0000	26.5500	23.2000	24.8300	+1.762%	34	2,513	-16.633%
2026-05-14	24.5500	24.9500	23.5000	24.4000	-2.595%	16	2,508	-15.164%
2026-05-13	21.7000	25.8300	21.7000	25.0500	+13.605%	179	2,529	-17.365%
2026-05-12	21.4300	22.2500	21.4100	22.0500	+7.247%	24	2,529	-6.122%
2026-05-11	20.0800	21.3100	19.9000	20.5600	-3.925%	23	2,529	+0.681%
2026-05-08	21.2000	22.0000	20.5700	21.4000	+20.563%	73	2,540	-3.271%
2026-05-07	19.2500	20.2000	17.7500	17.7500	-3.637%	599	2,547	+16.620%
2026-05-06	15.5500	18.8000	15.5500	18.4200	+10.102%	84	2,862	+12.378%
2026-05-05	14.8500	16.9000	14.8500	16.7300	+22.028%	564	2,820	+23.730%
2026-05-04	13.8000	13.9300	13.0600	13.7100	-11.147%	39	2,602	+50.985%
2026-05-01	15.0000	17.7500	14.8600	15.4300	+19.612%	1,710	1,727	+34.154%
2026-04-30	12.1000	13.2500	12.0500	12.9000	+10.256%	38	1,727	+60.465%
2026-04-29	11.3500	11.8000	11.2400	11.7000	-1.349%	135	1,715	+76.923%
2026-04-28	12.5000	12.8000	11.6000	11.8600	+10.634%	18	1,668	+74.536%
2026-04-27	10.4500	11.3300	10.4500	10.7200	-11.037%	9	1,668	+93.097%
2026-04-24	12.5000	12.6700	11.8500	12.0500	-6.299%	13	1,669	+71.784%
2026-04-23	14.2000	14.2000	12.8600	12.8600	-1.456%	6	1,668	+60.964%
2026-04-22	11.7700	13.4400	11.6700	13.0500	+12.306%	36	1,664	+58.621%
2026-04-21	12.8600	12.8600	10.9500	11.6200	-14.244%	79	1,662	+78.141%
2026-04-20	13.3100	13.5800	13.3100	13.5500	+6.946%	4	1,662	+52.768%
2026-04-17	12.2700	13.1200	12.2700	12.6700	+15.708%	65	1,660	+63.378%
2026-04-16	10.8900	11.0600	10.1100	10.9500	-3.524%	142	1,718	+89.041%
2026-04-15	9.1900	11.4900	9.1900	11.3500	+25.414%	11	1,730	+82.379%
2026-04-14	9.2000	9.2000	8.5500	9.0500	+7.101%	13	1,729	+128.729%
2026-04-13	8.4500	8.4500	8.4500	8.4500	-7.346%	7	1,730	+144.970%
2026-04-10	9.5000	9.8000	9.1200	9.1200	-2.251%	22	1,728	+126.974%
2026-04-09	9.3300	9.3300	9.3300	9.3300	+2.527%	8	1,732	+121.865%
2026-04-08	9.6500	9.7000	9.1000	9.1000	+16.517%	111	1,732	+127.473%
2026-04-07	7.6500	7.8100	6.8500	7.8100	-21.111%	4	1,806	+165.045%
2026-04-06	9.9500	10.7000	9.9000	9.9000	+10.987%	16	1,806	+109.091%
2026-04-02	8.6700	8.9800	8.6700	8.9200	+3.121%	48	1,761	+132.063%
2026-03-31	7.4500	8.6500	7.2000	8.6500	+22.521%	712	1,761	+139.306%
2026-03-30	7.4700	7.5500	7.0600	7.0600	-11.418%	17	2,219	+193.201%
2026-03-27	9.2200	9.7500	7.9200	7.9700	-10.950%	279	2,215	+159.724%
2026-03-26	9.8500	9.9000	8.7000	8.9500	+5.294%	449	2,172	+131.285%
2026-03-25	8.3000	9.0000	8.3000	8.5000	+1.190%	204	2,180	+143.529%
2026-03-24	8.4500	8.7000	8.4000	8.4000	+4.738%	25	2,162	+146.429%
2026-03-23	9.3000	9.3000	8.0000	8.0200	+1.777%	16	2,157	+158.105%
2026-03-20	7.7500	7.9200	7.7500	7.8800	0.000%	8	2,144	+162.690%
2026-03-19	8.2800	8.2800	7.7000	7.8800	-12.735%	39	2,143	+162.690%
2026-03-17	9.0300	9.0300	9.0300	9.0300	-0.769%	1	2,157	+129.236%
2026-03-16	9.1000	9.1000	9.1000	9.1000	-0.438%	1	2,158	+127.473%
2026-03-13	10.0500	10.0500	9.0000	9.1400	-12.115%	8	2,158	+126.477%
2026-03-12	10.5200	10.5200	10.1000	10.4000	-8.370%	23	2,162	+99.038%
2026-03-11	11.2000	11.3500	11.2000	11.3500	+4.898%	26	2,168	+82.379%
2026-03-10	10.8000	10.8200	10.8000	10.8200	+1.596%	10	2,155	+91.312%
2026-03-09	10.3000	10.7500	10.3000	10.6500	-1.389%	9	2,155	+94.366%
2026-03-06	10.5900	10.8000	10.5900	10.8000	-5.677%	28	2,149	+91.667%
2026-03-05	11.2700	11.4500	11.2700	11.4500	-10.126%	52	2,135	+80.786%
2026-03-04	12.9500	12.9500	12.4600	12.7400	-1.622%	17	2,151	+62.480%
2026-03-03	13.5000	13.5000	12.1000	12.9500	0.000%	25	2,152	+59.846%
2026-03-02	12.1000	13.5000	12.1000	12.9500	-4.287%	82	2,138	+59.846%
2026-02-27	14.6300	14.6300	13.5300	13.5300	-11.857%	44	2,090	+52.993%
2026-02-26	16.6000	16.6000	15.3000	15.3500	-3.216%	10	2,055	+34.853%
2026-02-25	15.8600	15.8600	15.8600	15.8600	-2.699%	4	2,050	+30.517%
2026-02-24	16.8900	16.8900	16.1900	16.3000	+16.014%	4	2,050	+26.994%
2026-02-23	12.8000	14.8000	12.8000	14.0500	+9.594%	49	2,048	+47.331%
2026-02-20	11.3100	12.8200	11.2500	12.8200	-3.245%	85	2,028	+61.466%
2026-02-18	13.2500	13.2500	13.2500	13.2500	+2.002%	7	1,998	+56.226%
2026-02-17	11.0300	13.7200	10.8000	12.9900	+20.837%	140	1,991	+59.353%
2026-02-13	11.8000	11.9000	10.7500	10.7500	-12.955%	134	1,936	+92.558%
2026-02-12	16.1500	16.2100	12.3000	12.3500	-30.226%	1,037	1,936	+67.611%
2026-02-11	17.4700	19.0000	17.4700	17.7000	+6.691%	45	2,058	+16.949%
2026-02-10	17.1000	17.1000	16.5900	16.5900	+3.043%	11	2,030	+24.774%
2026-02-09	16.5000	16.5000	16.1000	16.1000	-15.707%	17	2,020	+28.571%
2026-02-06	19.8000	19.8000	18.5600	19.1000	+0.845%	29	2,014	+8.377%
2026-02-05	18.0500	18.9400	18.0500	18.9400	+2.656%	201	2,014	+9.293%
2026-02-04	17.9900	18.9000	17.9900	18.4500	+19.805%	25	2,015	+12.195%
2026-02-03	15.2300	16.2500	15.2300	15.4000	+3.079%	32	2,005	+34.416%
2026-02-02	13.1000	14.9400	12.9700	14.9400	+22.459%	10	2,004	+38.554%
2026-01-30	9.9500	12.2000	9.9500	12.2000	+5.172%	1,037	2,003	+69.672%
2026-01-29	11.6000	11.6000	11.6000	11.6000	+7.407%	2	1,196	+78.448%
2026-01-28	10.8000	10.8000	10.8000	10.8000	-9.623%	10	1,194	+91.667%
2026-01-27	11.6000	12.6500	11.6000	11.9500	+21.320%	108	1,196	+73.222%
2026-01-26	10.2500	10.2500	9.8500	9.8500	+16.845%	65	1,139	+110.152%
2026-01-23	7.7500	8.4300	7.7500	8.4300	+0.958%	13	1,096	+145.552%
2026-01-22	8.8900	9.1500	8.3500	8.3500	-3.468%	37	1,084	+147.904%
2026-01-21	8.3500	9.3000	8.1000	8.6500	+10.191%	87	1,055	+139.306%
2026-01-20	10.0000	10.3000	7.8500	7.8500	-25.592%	112	1,079	+163.694%
2026-01-16	10.9000	10.9000	10.5000	10.5500	-11.493%	46	956	+96.209%
2026-01-15	12.0500	12.0500	11.8000	11.9200	-1.488%	360	956	+73.658%
2026-01-14	12.9000	12.9000	11.6900	12.1000	-2.024%	40	958	+71.074%
2026-01-13	12.4000	12.4000	12.3000	12.3500	-0.803%	23	953	+67.611%
2026-01-12	11.5500	12.9000	11.5500	12.4500	+2.469%	361	942	+66.265%
2026-01-09	11.4500	12.4000	11.4500	12.1500	0.000%	935	955	+70.370%
2026-01-08	11.6800	12.1600	11.3500	12.1500	-7.252%	33	182	+70.370%
2026-01-07	13.3000	13.3000	13.1000	13.1000	-2.675%	9	184	+58.015%
2026-01-06	13.7000	13.8300	13.4600	13.4600	-9.054%	21	175	+53.789%
2026-01-05	15.4500	15.4500	14.8000	14.8000	-7.500%	23	155	+39.865%
2026-01-02	17.4500	17.4500	16.0000	16.0000	-7.031%	15	155	+29.375%
2025-12-31	17.2100	17.2100	17.2100	17.2100	-0.807%	3	163	+20.279%
2025-12-30	17.3500	17.3500	17.0000	17.3500	-2.418%	67	163	+19.308%
2025-12-29	17.9000	18.0000	17.5500	17.7800	-2.575%	43	104	+16.423%
2025-12-26	18.2700	18.2700	18.1600	18.2500	+6.290%	53	93	+13.425%
2025-12-23	17.1700	17.1700	17.1700	17.1700	+0.822%	1	53	+20.559%
2025-12-22	17.7500	17.7500	17.0300	17.0300	-3.513%	79	52	+21.550%
2025-12-19	17.7000	17.8000	17.6500	17.6500	-4.388%	12	89	+17.280%
2025-12-18	18.2000	18.4600	18.2000	18.4600	-1.283%	4	79	+12.134%
2025-12-17	20.2200	20.2200	18.7000	18.7000	-5.508%	30	75	+10.695%
2025-12-16	19.0800	19.7900	19.0000	19.7900	-2.030%	7	46	+4.598%
2025-12-15	19.9700	20.2000	19.9700	20.2000	0.000%	40	40	+2.475%