Dark

AAPL20261218C315
AAPL Dec 18 2026 315.00 Call (AAPL261218C00315000)
option OPRA

EOD

Aug 14, 2026

15.85-0.938%(-0.15)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.8500	16.8500	15.7500	15.8500	-0.938%	79	3,920	0.000%
2026-08-13	14.5500	16.1500	14.4500	16.0000	+14.286%	91	3,907	-0.938%
2026-08-12	15.0000	15.0000	13.6500	14.0000	-10.026%	56	3,877	+13.214%
2026-08-11	17.8500	17.8500	14.8000	15.5600	-12.878%	115	3,879	+1.864%
2026-08-10	17.9000	18.0100	16.7000	17.8600	-16.930%	1,974	3,828	-11.254%
2026-08-07	20.9500	22.1600	20.4000	21.5000	+0.467%	107	3,720	-26.279%
2026-08-06	23.1500	23.8800	20.0000	21.4000	+2.984%	191	3,688	-25.935%
2026-08-05	18.6000	21.4000	18.6000	20.7800	+1.366%	147	3,689	-23.725%
2026-08-04	16.6200	20.7500	16.6200	20.5000	+19.534%	173	3,692	-22.683%
2026-08-03	20.4000	20.4000	16.7500	17.1500	-13.819%	276	3,653	-7.580%
2026-07-31	17.9500	20.3500	15.4000	19.9000	-44.413%	489	3,544	-20.352%
2026-07-30	35.0000	37.0000	34.7000	35.8000	-13.443%	74	3,497	-55.726%
2026-07-29	44.0300	44.7000	41.3600	41.3600	-0.982%	7	3,521	-61.678%
2026-07-28	41.6000	41.8200	41.2500	41.7700	+0.942%	56	3,524	-62.054%
2026-07-27	39.9000	41.4500	39.0500	41.3800	+11.777%	72	3,508	-61.696%
2026-07-24	34.1700	37.9200	34.1700	37.0200	+28.720%	26	3,481	-57.185%
2026-07-23	29.1500	29.8000	28.5000	28.7600	-7.702%	25	3,483	-44.889%
2026-07-22	31.3800	31.3800	31.0000	31.1600	-8.083%	7	3,498	-49.134%
2026-07-21	30.3200	34.2500	30.2300	33.9000	+0.444%	5	3,498	-53.245%
2026-07-20	35.2000	35.2000	33.1400	33.7500	-12.338%	15	3,498	-53.037%
2026-07-17	38.4100	39.0500	35.2700	38.5000	+2.612%	62	3,501	-58.831%
2026-07-16	34.1500	38.6000	34.1500	37.5200	+10.907%	53	3,510	-57.756%
2026-07-15	27.9900	33.8700	27.9900	33.8300	+35.591%	187	3,521	-53.148%
2026-07-14	25.0000	25.6000	24.1800	24.9500	-5.133%	35	3,560	-36.473%
2026-07-13	27.9700	29.9800	25.6000	26.3000	+0.038%	44	3,551	-39.734%
2026-07-10	25.6000	26.2900	24.2000	26.2900	+0.535%	106	3,550	-39.711%
2026-07-09	22.7000	26.1500	22.7000	26.1500	+6.387%	96	3,537	-39.388%
2026-07-08	22.2000	25.0800	21.6100	24.5800	+4.908%	35	3,526	-35.517%
2026-07-07	23.9200	24.9200	23.3500	23.4300	-3.381%	71	3,527	-32.352%
2026-07-06	23.0000	25.0600	22.9600	24.2500	+9.185%	116	3,533	-34.639%
2026-07-02	17.0500	22.5000	17.0500	22.2100	+48.661%	161	3,435	-28.636%
2026-07-01	14.0700	15.6500	13.9100	14.9400	+16.355%	69	3,435	+6.091%
2026-06-30	10.9000	12.9800	10.7000	12.8400	+22.871%	315	3,430	+23.442%
2026-06-29	12.3500	12.3500	10.0000	10.4500	-11.591%	133	3,332	+51.675%
2026-06-26	9.8000	11.8200	8.8500	11.8200	+28.618%	503	3,318	+34.095%
2026-06-25	12.1000	12.5500	8.7000	9.1900	-36.838%	294	2,881	+72.470%
2026-06-24	15.0900	17.4000	14.5500	14.5500	-9.063%	77	2,846	+8.935%
2026-06-23	17.3000	18.1000	16.0000	16.0000	-3.904%	69	2,840	-0.938%
2026-06-22	16.8000	18.9000	16.6500	16.6500	-2.632%	94	2,845	-4.805%
2026-06-18	17.6000	17.8000	16.0000	17.1000	+7.547%	86	2,885	-7.310%
2026-06-17	17.9000	17.9000	15.8500	15.9000	-7.558%	40	2,885	-0.314%
2026-06-16	15.8500	18.0000	15.8500	17.2000	+6.370%	48	2,892	-7.849%
2026-06-15	15.6900	16.7500	15.6900	16.1700	+11.134%	53	2,869	-1.979%
2026-06-12	16.8000	16.8000	14.0000	14.5500	-15.160%	46	2,863	+8.935%
2026-06-11	14.5500	17.5000	14.5500	17.1500	+5.864%	34	2,865	-7.580%
2026-06-10	13.8500	16.6500	13.8500	16.2000	+8.871%	93	2,867	-2.160%
2026-06-09	18.8700	18.8900	14.2500	14.8800	-24.772%	66	2,864	+6.519%
2026-06-08	26.1700	28.7300	19.7800	19.7800	-16.891%	175	2,842	-19.869%
2026-06-05	26.0500	26.9200	23.6000	23.8000	-6.667%	96	2,808	-33.403%
2026-06-04	25.3000	25.7500	24.5300	25.5000	+3.197%	50	2,774	-37.843%
2026-06-03	28.0000	28.0000	23.9200	24.7100	-9.487%	96	2,771	-35.856%
2026-06-02	23.3400	27.5000	23.3400	27.3000	+20.106%	47	2,769	-41.941%
2026-06-01	23.9500	24.3000	21.2500	22.7300	-9.261%	281	2,762	-30.268%
2026-05-29	25.9000	26.0500	23.7700	25.0500	-2.148%	54	2,858	-36.727%
2026-05-28	24.1000	25.6000	24.1000	25.6000	+6.356%	65	2,839	-38.086%
2026-05-27	24.2800	25.7700	24.0700	24.0700	+1.948%	78	2,817	-34.150%
2026-05-26	24.1900	24.9500	23.6100	23.6100	+2.430%	34	2,776	-32.867%
2026-05-22	22.7900	24.9500	22.7900	23.0500	+5.734%	94	2,764	-31.236%
2026-05-21	19.6500	21.8000	19.6500	21.8000	+7.389%	43	2,749	-27.294%
2026-05-20	20.2500	20.3000	20.1900	20.3000	+9.434%	5	2,749	-21.921%
2026-05-19	18.5000	18.5500	18.0100	18.5500	+3.343%	11	2,732	-14.555%
2026-05-18	18.5400	18.5400	17.5400	17.9500	-14.115%	26	2,732	-11.699%
2026-05-15	19.1500	21.5700	18.9900	20.9000	+5.823%	23	2,732	-24.163%
2026-05-14	20.4500	20.4500	19.0000	19.7500	-1.349%	67	2,731	-19.747%
2026-05-13	17.4500	21.0000	17.4500	20.0200	+13.428%	67	2,616	-20.829%
2026-05-12	17.2000	17.7500	17.2000	17.6500	+4.438%	130	2,616	-10.198%
2026-05-11	16.4600	17.1000	16.0000	16.9000	-1.801%	9	2,616	-6.213%
2026-05-08	17.2000	17.6500	16.3500	17.2100	+23.016%	69	2,616	-7.902%
2026-05-07	15.6500	15.9600	13.9900	13.9900	-3.183%	120	2,576	+13.295%
2026-05-06	12.4000	14.4500	12.4000	14.4500	+9.470%	88	2,470	+9.689%
2026-05-05	11.1500	13.2500	11.1500	13.2000	+25.475%	43	2,395	+20.076%
2026-05-04	10.6500	10.9400	10.4000	10.5200	-13.058%	27	2,376	+50.665%
2026-05-01	11.3500	13.9400	11.3500	12.1000	+26.042%	576	2,107	+30.992%
2026-04-30	9.2000	10.6000	9.2000	9.6000	+7.263%	42	2,107	+65.104%
2026-04-29	8.7500	9.2000	8.6500	8.9500	-1.972%	83	2,105	+77.095%
2026-04-28	9.2000	9.4500	8.9500	9.1300	+9.211%	19	2,078	+73.604%
2026-04-27	8.6000	8.6000	8.2500	8.3600	-12.917%	18	2,067	+89.593%
2026-04-24	9.3000	9.6500	9.1400	9.6000	-4.000%	67	2,069	+65.104%
2026-04-23	10.6500	10.6500	9.9500	10.0000	-0.990%	24	2,059	+58.500%
2026-04-22	9.1500	10.4500	9.1500	10.1000	+18.129%	53	2,050	+56.931%
2026-04-21	9.9500	9.9500	8.3400	8.5500	-16.259%	18	2,061	+85.380%
2026-04-20	10.5000	10.7500	10.2100	10.2100	+4.184%	22	2,061	+55.240%
2026-04-17	9.3600	10.7500	9.3600	9.8000	+17.506%	100	2,049	+61.735%
2026-04-16	7.8500	8.3400	7.8500	8.3400	-3.584%	109	2,015	+90.048%
2026-04-15	7.4000	8.8000	7.4000	8.6500	+34.109%	256	1,996	+83.237%
2026-04-14	6.9100	6.9100	6.4500	6.4500	0.000%	2	1,837	+145.736%
2026-04-13	6.4000	6.4500	6.1000	6.4500	-13.423%	21	1,836	+145.736%
2026-04-10	7.2500	7.4500	7.2500	7.4500	+1.361%	8	1,832	+112.752%
2026-04-09	7.1900	7.3500	7.0800	7.3500	+8.407%	14	1,832	+115.646%
2026-04-08	6.9500	7.4500	6.7800	6.7800	+6.604%	22	1,837	+133.776%
2026-04-07	5.5000	6.6500	5.5000	6.3600	-16.754%	25	1,821	+149.214%
2026-04-06	7.3000	8.2000	7.3000	7.6400	+13.185%	12	1,819	+107.461%
2026-04-02	6.9200	6.9200	6.7500	6.7500	+3.846%	45	1,820	+134.815%
2026-04-01	6.5000	6.6500	6.5000	6.5000	+3.175%	8	1,820	+143.846%
2026-03-31	5.6000	6.6000	5.4000	6.3000	+12.500%	112	1,813	+151.587%
2026-03-30	5.7000	5.7000	5.3000	5.6000	-6.667%	294	1,797	+183.036%
2026-03-27	7.3200	7.3200	6.0000	6.0000	-17.012%	47	1,930	+164.167%
2026-03-26	7.4900	7.4900	7.2300	7.2300	+7.111%	12	1,932	+119.225%
2026-03-25	6.7000	6.7500	6.7000	6.7500	0.000%	2	1,923	+134.815%
2026-03-24	6.2700	6.7500	6.2700	6.7500	+10.656%	22	1,923	+134.815%
2026-03-23	6.4000	6.4000	6.0000	6.1000	+2.007%	12	1,901	+159.836%
2026-03-20	6.0000	6.0000	5.9800	5.9800	-3.236%	12	1,895	+165.050%
2026-03-19	6.2000	6.2000	6.0300	6.1800	-2.677%	16	1,893	+156.472%
2026-03-18	6.6400	6.6400	6.3500	6.3500	-5.224%	5	1,880	+149.606%
2026-03-17	6.8500	6.8500	6.7000	6.7000	-1.903%	4	1,880	+136.567%
2026-03-16	6.9000	6.9000	6.8000	6.8300	-2.429%	10	1,878	+132.064%
2026-03-13	7.8200	7.8200	7.0000	7.0000	-13.580%	8	1,869	+126.429%
2026-03-12	7.8700	8.1000	7.8700	8.1000	-9.497%	7	1,863	+95.679%
2026-03-11	8.6000	8.9500	8.6000	8.9500	+10.494%	4	1,861	+77.095%
2026-03-09	8.6000	8.6000	8.1000	8.1000	-7.429%	7	1,858	+95.679%
2026-03-06	8.1800	8.7500	8.1800	8.7500	-0.568%	153	1,856	+81.143%
2026-03-05	8.9500	8.9500	8.6300	8.8000	-7.950%	33	1,769	+80.114%
2026-03-04	10.1000	10.1000	9.5600	9.5600	-2.449%	7	1,746	+65.795%
2026-03-03	10.1500	10.2000	9.8000	9.8000	-7.981%	8	1,742	+61.735%
2026-03-02	9.4000	10.6500	9.4000	10.6500	+4.412%	53	1,742	+48.826%
2026-02-27	12.0000	12.0000	10.2000	10.2000	-21.236%	35	1,707	+55.392%
2026-02-26	12.5000	12.9500	12.3000	12.9500	-1.521%	32	1,699	+22.394%
2026-02-25	13.1500	13.1500	13.1500	13.1500	+1.076%	1	1,674	+20.532%
2026-02-24	12.5500	13.5700	12.5500	13.0100	+12.155%	143	1,674	+21.829%
2026-02-23	11.0000	11.7300	11.0000	11.6000	+13.171%	13	1,641	+36.638%
2026-02-20	9.4500	10.3200	9.4500	10.2500	-0.097%	13	1,632	+54.634%
2026-02-18	10.7000	10.7000	10.2400	10.2600	-0.097%	21	1,626	+54.483%
2026-02-17	8.9000	10.4600	8.9000	10.2700	+20.682%	13	1,618	+54.333%
2026-02-13	9.3300	9.3300	8.4500	8.5100	-16.323%	34	1,616	+86.251%
2026-02-12	13.0500	13.0500	10.0600	10.1700	-35.140%	141	1,616	+55.851%
2026-02-11	13.8000	15.6800	13.8000	15.6800	+19.695%	2	1,607	+1.084%
2026-02-10	13.4500	13.4500	13.1000	13.1000	-3.535%	3	1,606	+20.992%
2026-02-09	12.9200	13.5800	12.9200	13.5800	-11.473%	5	1,606	+16.716%
2026-02-06	16.1000	16.1000	15.3400	15.3400	-0.260%	16	1,601	+3.325%
2026-02-05	14.2500	15.3800	14.2500	15.3800	+5.632%	2	1,588	+3.056%
2026-02-04	15.7500	15.7500	14.5600	14.5600	+12.000%	7	1,587	+8.860%
2026-02-03	11.4500	13.0000	11.4500	13.0000	+12.847%	391	1,583	+21.923%
2026-02-02	9.9000	11.5200	9.9000	11.5200	+22.163%	47	1,405	+37.587%
2026-01-30	8.3000	9.4500	8.1000	9.4300	+0.319%	6	1,383	+68.081%
2026-01-29	9.0000	9.4000	9.0000	9.4000	+9.302%	14	1,382	+68.617%
2026-01-28	8.4500	8.6000	8.4500	8.6000	-9.474%	2	1,383	+84.302%
2026-01-27	9.3000	10.0500	9.3000	9.5000	+14.458%	121	1,382	+66.842%
2026-01-26	7.7100	8.3000	7.7100	8.3000	+25.758%	2	1,306	+90.964%
2026-01-23	6.1000	6.6000	6.1000	6.6000	-5.036%	28	1,305	+140.152%
2026-01-22	6.9500	6.9500	6.9500	6.9500	+2.206%	25	1,297	+128.058%
2026-01-21	6.4500	6.8000	6.3200	6.8000	+1.493%	31	1,297	+133.088%
2026-01-20	7.5500	7.5500	6.7000	6.7000	-31.070%	98	1,297	+136.567%
2026-01-13	9.4500	9.7500	9.4500	9.7200	-1.818%	45	1,304	+63.066%
2026-01-12	10.3000	10.3000	9.9000	9.9000	+0.508%	294	1,262	+60.101%
2026-01-09	9.5500	9.9000	9.5500	9.8500	+7.650%	7	1,162	+60.914%
2026-01-08	9.1000	9.4400	9.0500	9.1500	-9.763%	13	1,156	+73.224%
2026-01-07	10.3500	10.6000	10.1400	10.1400	-11.595%	22	1,149	+56.312%
2026-01-06	11.0800	11.4700	11.0800	11.4700	-4.417%	2	1,129	+38.187%
2026-01-05	12.7500	12.8500	12.0000	12.0000	-7.550%	16	1,123	+32.083%
2026-01-02	14.2000	14.2000	12.9800	12.9800	-5.942%	23	1,123	+22.111%
2025-12-31	13.8000	13.8000	13.8000	13.8000	-1.288%	11	1,110	+14.855%
2025-12-30	13.9800	13.9800	13.9800	13.9800	-1.757%	1	1,110	+13.376%
2025-12-29	14.2300	14.2300	14.2300	14.2300	-4.625%	1	1,110	+11.384%
2025-12-26	14.9200	14.9200	14.9200	14.9200	-2.035%	2	1,110	+6.233%
2025-12-24	15.2500	15.2500	15.2300	15.2300	+8.244%	17	1,098	+4.071%
2025-12-23	14.0700	14.0700	14.0700	14.0700	-0.915%	13	1,098	+12.651%
2025-12-22	14.7200	14.7200	14.2000	14.2000	-0.281%	10	1,085	+11.620%
2025-12-19	14.2400	14.2400	14.2400	14.2400	-5.820%	2	1,079	+11.306%
2025-12-18	13.7400	15.1200	13.7400	15.1200	-4.000%	70	1,077	+4.828%
2025-12-17	15.5500	15.9300	15.5500	15.7500	-4.834%	4	1,008	+0.635%
2025-12-16	16.1500	16.5500	16.1500	16.5500	-1.194%	1,001	1,004	-4.230%
2025-12-15	16.7000	16.7500	16.7000	16.7500	0.000%	3	3	-5.373%