Dark

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

EOD

Jul 2, 2026

22.21+48.661%(+7.27)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	17.0500	22.5000	17.0500	22.2100	+48.661%	161	3,435	0.000%
2026-07-01	14.0700	15.6500	13.9100	14.9400	+16.355%	69	3,435	+48.661%
2026-06-30	10.9000	12.9800	10.7000	12.8400	+22.871%	315	3,430	+72.975%
2026-06-29	12.3500	12.3500	10.0000	10.4500	-11.591%	133	3,332	+112.536%
2026-06-26	9.8000	11.8200	8.8500	11.8200	+28.618%	503	3,318	+87.902%
2026-06-25	12.1000	12.5500	8.7000	9.1900	-36.838%	294	2,881	+141.676%
2026-06-24	15.0900	17.4000	14.5500	14.5500	-9.063%	77	2,846	+52.646%
2026-06-23	17.3000	18.1000	16.0000	16.0000	-3.904%	69	2,840	+38.813%
2026-06-22	16.8000	18.9000	16.6500	16.6500	-2.632%	94	2,845	+33.393%
2026-06-18	17.6000	17.8000	16.0000	17.1000	+7.547%	86	2,885	+29.883%
2026-06-17	17.9000	17.9000	15.8500	15.9000	-7.558%	40	2,885	+39.686%
2026-06-16	15.8500	18.0000	15.8500	17.2000	+6.370%	48	2,892	+29.128%
2026-06-15	15.6900	16.7500	15.6900	16.1700	+11.134%	53	2,869	+37.353%
2026-06-12	16.8000	16.8000	14.0000	14.5500	-15.160%	46	2,863	+52.646%
2026-06-11	14.5500	17.5000	14.5500	17.1500	+5.864%	34	2,865	+29.504%
2026-06-10	13.8500	16.6500	13.8500	16.2000	+8.871%	93	2,867	+37.099%
2026-06-09	18.8700	18.8900	14.2500	14.8800	-24.772%	66	2,864	+49.261%
2026-06-08	26.1700	28.7300	19.7800	19.7800	-16.891%	175	2,842	+12.285%
2026-06-05	26.0500	26.9200	23.6000	23.8000	-6.667%	96	2,808	-6.681%
2026-06-04	25.3000	25.7500	24.5300	25.5000	+3.197%	50	2,774	-12.902%
2026-06-03	28.0000	28.0000	23.9200	24.7100	-9.487%	96	2,771	-10.117%
2026-06-02	23.3400	27.5000	23.3400	27.3000	+20.106%	47	2,769	-18.645%
2026-06-01	23.9500	24.3000	21.2500	22.7300	-9.261%	281	2,762	-2.288%
2026-05-29	25.9000	26.0500	23.7700	25.0500	-2.148%	54	2,858	-11.337%
2026-05-28	24.1000	25.6000	24.1000	25.6000	+6.356%	65	2,839	-13.242%
2026-05-27	24.2800	25.7700	24.0700	24.0700	+1.948%	78	2,817	-7.727%
2026-05-26	24.1900	24.9500	23.6100	23.6100	+2.430%	34	2,776	-5.930%
2026-05-22	22.7900	24.9500	22.7900	23.0500	+5.734%	94	2,764	-3.644%
2026-05-21	19.6500	21.8000	19.6500	21.8000	+7.389%	43	2,749	+1.881%
2026-05-20	20.2500	20.3000	20.1900	20.3000	+9.434%	5	2,749	+9.409%
2026-05-19	18.5000	18.5500	18.0100	18.5500	+3.343%	11	2,732	+19.730%
2026-05-18	18.5400	18.5400	17.5400	17.9500	-14.115%	26	2,732	+23.733%
2026-05-15	19.1500	21.5700	18.9900	20.9000	+5.823%	23	2,732	+6.268%
2026-05-14	20.4500	20.4500	19.0000	19.7500	-1.349%	67	2,731	+12.456%
2026-05-13	17.4500	21.0000	17.4500	20.0200	+13.428%	67	2,616	+10.939%
2026-05-12	17.2000	17.7500	17.2000	17.6500	+4.438%	130	2,616	+25.836%
2026-05-11	16.4600	17.1000	16.0000	16.9000	-1.801%	9	2,616	+31.420%
2026-05-08	17.2000	17.6500	16.3500	17.2100	+23.016%	69	2,616	+29.053%
2026-05-07	15.6500	15.9600	13.9900	13.9900	-3.183%	120	2,576	+58.756%
2026-05-06	12.4000	14.4500	12.4000	14.4500	+9.470%	88	2,470	+53.702%
2026-05-05	11.1500	13.2500	11.1500	13.2000	+25.475%	43	2,395	+68.258%
2026-05-04	10.6500	10.9400	10.4000	10.5200	-13.058%	27	2,376	+111.122%
2026-05-01	11.3500	13.9400	11.3500	12.1000	+26.042%	576	2,107	+83.554%
2026-04-30	9.2000	10.6000	9.2000	9.6000	+7.263%	42	2,107	+131.354%
2026-04-29	8.7500	9.2000	8.6500	8.9500	-1.972%	83	2,105	+148.156%
2026-04-28	9.2000	9.4500	8.9500	9.1300	+9.211%	19	2,078	+143.264%
2026-04-27	8.6000	8.6000	8.2500	8.3600	-12.917%	18	2,067	+165.670%
2026-04-24	9.3000	9.6500	9.1400	9.6000	-4.000%	67	2,069	+131.354%
2026-04-23	10.6500	10.6500	9.9500	10.0000	-0.990%	24	2,059	+122.100%
2026-04-22	9.1500	10.4500	9.1500	10.1000	+18.129%	53	2,050	+119.901%
2026-04-21	9.9500	9.9500	8.3400	8.5500	-16.259%	18	2,061	+159.766%
2026-04-20	10.5000	10.7500	10.2100	10.2100	+4.184%	22	2,061	+117.532%
2026-04-17	9.3600	10.7500	9.3600	9.8000	+17.506%	100	2,049	+126.633%
2026-04-16	7.8500	8.3400	7.8500	8.3400	-3.584%	109	2,015	+166.307%
2026-04-15	7.4000	8.8000	7.4000	8.6500	+34.109%	256	1,996	+156.763%
2026-04-14	6.9100	6.9100	6.4500	6.4500	0.000%	2	1,837	+244.341%
2026-04-13	6.4000	6.4500	6.1000	6.4500	-13.423%	21	1,836	+244.341%
2026-04-10	7.2500	7.4500	7.2500	7.4500	+1.361%	8	1,832	+198.121%
2026-04-09	7.1900	7.3500	7.0800	7.3500	+8.407%	14	1,832	+202.177%
2026-04-08	6.9500	7.4500	6.7800	6.7800	+6.604%	22	1,837	+227.581%
2026-04-07	5.5000	6.6500	5.5000	6.3600	-16.754%	25	1,821	+249.214%
2026-04-06	7.3000	8.2000	7.3000	7.6400	+13.185%	12	1,819	+190.707%
2026-04-02	6.9200	6.9200	6.7500	6.7500	+3.846%	45	1,820	+229.037%
2026-04-01	6.5000	6.6500	6.5000	6.5000	+3.175%	8	1,820	+241.692%
2026-03-31	5.6000	6.6000	5.4000	6.3000	+12.500%	112	1,813	+252.540%
2026-03-30	5.7000	5.7000	5.3000	5.6000	-6.667%	294	1,797	+296.607%
2026-03-27	7.3200	7.3200	6.0000	6.0000	-17.012%	47	1,930	+270.167%
2026-03-26	7.4900	7.4900	7.2300	7.2300	+7.111%	12	1,932	+207.192%
2026-03-25	6.7000	6.7500	6.7000	6.7500	0.000%	2	1,923	+229.037%
2026-03-24	6.2700	6.7500	6.2700	6.7500	+10.656%	22	1,923	+229.037%
2026-03-23	6.4000	6.4000	6.0000	6.1000	+2.007%	12	1,901	+264.098%
2026-03-20	6.0000	6.0000	5.9800	5.9800	-3.236%	12	1,895	+271.405%
2026-03-19	6.2000	6.2000	6.0300	6.1800	-2.677%	16	1,893	+259.385%
2026-03-18	6.6400	6.6400	6.3500	6.3500	-5.224%	5	1,880	+249.764%
2026-03-17	6.8500	6.8500	6.7000	6.7000	-1.903%	4	1,880	+231.493%
2026-03-16	6.9000	6.9000	6.8000	6.8300	-2.429%	10	1,878	+225.183%
2026-03-13	7.8200	7.8200	7.0000	7.0000	-13.580%	8	1,869	+217.286%
2026-03-12	7.8700	8.1000	7.8700	8.1000	-9.497%	7	1,863	+174.198%
2026-03-11	8.6000	8.9500	8.6000	8.9500	+10.494%	4	1,861	+148.156%
2026-03-09	8.6000	8.6000	8.1000	8.1000	-7.429%	7	1,858	+174.198%
2026-03-06	8.1800	8.7500	8.1800	8.7500	-0.568%	153	1,856	+153.829%
2026-03-05	8.9500	8.9500	8.6300	8.8000	-7.950%	33	1,769	+152.386%
2026-03-04	10.1000	10.1000	9.5600	9.5600	-2.449%	7	1,746	+132.322%
2026-03-03	10.1500	10.2000	9.8000	9.8000	-7.981%	8	1,742	+126.633%
2026-03-02	9.4000	10.6500	9.4000	10.6500	+4.412%	53	1,742	+108.545%
2026-02-27	12.0000	12.0000	10.2000	10.2000	-21.236%	35	1,707	+117.745%
2026-02-26	12.5000	12.9500	12.3000	12.9500	-1.521%	32	1,699	+71.506%
2026-02-25	13.1500	13.1500	13.1500	13.1500	+1.076%	1	1,674	+68.897%
2026-02-24	12.5500	13.5700	12.5500	13.0100	+12.155%	143	1,674	+70.715%
2026-02-23	11.0000	11.7300	11.0000	11.6000	+13.171%	13	1,641	+91.466%
2026-02-20	9.4500	10.3200	9.4500	10.2500	-0.097%	13	1,632	+116.683%
2026-02-18	10.7000	10.7000	10.2400	10.2600	-0.097%	21	1,626	+116.472%
2026-02-17	8.9000	10.4600	8.9000	10.2700	+20.682%	13	1,618	+116.261%
2026-02-13	9.3300	9.3300	8.4500	8.5100	-16.323%	34	1,616	+160.987%
2026-02-12	13.0500	13.0500	10.0600	10.1700	-35.140%	141	1,616	+118.387%
2026-02-11	13.8000	15.6800	13.8000	15.6800	+19.695%	2	1,607	+41.645%
2026-02-10	13.4500	13.4500	13.1000	13.1000	-3.535%	3	1,606	+69.542%
2026-02-09	12.9200	13.5800	12.9200	13.5800	-11.473%	5	1,606	+63.549%
2026-02-06	16.1000	16.1000	15.3400	15.3400	-0.260%	16	1,601	+44.785%
2026-02-05	14.2500	15.3800	14.2500	15.3800	+5.632%	2	1,588	+44.408%
2026-02-04	15.7500	15.7500	14.5600	14.5600	+12.000%	7	1,587	+52.541%
2026-02-03	11.4500	13.0000	11.4500	13.0000	+12.847%	391	1,583	+70.846%
2026-02-02	9.9000	11.5200	9.9000	11.5200	+22.163%	47	1,405	+92.795%
2026-01-30	8.3000	9.4500	8.1000	9.4300	+0.319%	6	1,383	+135.525%
2026-01-29	9.0000	9.4000	9.0000	9.4000	+9.302%	14	1,382	+136.277%
2026-01-28	8.4500	8.6000	8.4500	8.6000	-9.474%	2	1,383	+158.256%
2026-01-27	9.3000	10.0500	9.3000	9.5000	+14.458%	121	1,382	+133.789%
2026-01-26	7.7100	8.3000	7.7100	8.3000	+25.758%	2	1,306	+167.590%
2026-01-23	6.1000	6.6000	6.1000	6.6000	-5.036%	28	1,305	+236.515%
2026-01-22	6.9500	6.9500	6.9500	6.9500	+2.206%	25	1,297	+219.568%
2026-01-21	6.4500	6.8000	6.3200	6.8000	+1.493%	31	1,297	+226.618%
2026-01-20	7.5500	7.5500	6.7000	6.7000	-31.070%	98	1,297	+231.493%
2026-01-13	9.4500	9.7500	9.4500	9.7200	-1.818%	45	1,304	+128.498%
2026-01-12	10.3000	10.3000	9.9000	9.9000	+0.508%	294	1,262	+124.343%
2026-01-09	9.5500	9.9000	9.5500	9.8500	+7.650%	7	1,162	+125.482%
2026-01-08	9.1000	9.4400	9.0500	9.1500	-9.763%	13	1,156	+142.732%
2026-01-07	10.3500	10.6000	10.1400	10.1400	-11.595%	22	1,149	+119.034%
2026-01-06	11.0800	11.4700	11.0800	11.4700	-4.417%	2	1,129	+93.636%
2026-01-05	12.7500	12.8500	12.0000	12.0000	-7.550%	16	1,123	+85.083%
2026-01-02	14.2000	14.2000	12.9800	12.9800	-5.942%	23	1,123	+71.109%
2025-12-31	13.8000	13.8000	13.8000	13.8000	-1.288%	11	1,110	+60.942%
2025-12-30	13.9800	13.9800	13.9800	13.9800	-1.757%	1	1,110	+58.870%
2025-12-29	14.2300	14.2300	14.2300	14.2300	-4.625%	1	1,110	+56.079%
2025-12-26	14.9200	14.9200	14.9200	14.9200	-2.035%	2	1,110	+48.861%
2025-12-24	15.2500	15.2500	15.2300	15.2300	+8.244%	17	1,098	+45.831%
2025-12-23	14.0700	14.0700	14.0700	14.0700	-0.915%	13	1,098	+57.854%
2025-12-22	14.7200	14.7200	14.2000	14.2000	-0.281%	10	1,085	+56.408%
2025-12-19	14.2400	14.2400	14.2400	14.2400	-5.820%	2	1,079	+55.969%
2025-12-18	13.7400	15.1200	13.7400	15.1200	-4.000%	70	1,077	+46.892%
2025-12-17	15.5500	15.9300	15.5500	15.7500	-4.834%	4	1,008	+41.016%
2025-12-16	16.1500	16.5500	16.1500	16.5500	-1.194%	1,001	1,004	+34.199%
2025-12-15	16.7000	16.7500	16.7000	16.7500	0.000%	3	3	+32.597%