Dark

AAPL20261218C325
AAPL Dec 18 2026 325.00 Call (AAPL261218C00325000)
option OPRA

EOD

Aug 14, 2026

11.95+0.929%(+0.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.4300	12.5600	11.5600	11.9500	+0.929%	19	5,680	0.000%
2026-08-13	11.3000	12.1100	10.9800	11.8400	+10.448%	50	5,676	+0.929%
2026-08-12	11.7800	11.7800	10.0000	10.7200	-6.783%	219	5,668	+11.474%
2026-08-11	14.2000	14.2000	11.1000	11.5000	-14.243%	142	5,715	+3.913%
2026-08-10	13.6500	13.7000	12.9000	13.4100	-18.776%	265	5,751	-10.887%
2026-08-07	17.1000	17.4000	15.8000	16.5100	-1.901%	977	5,710	-27.620%
2026-08-06	18.2700	18.7600	15.7100	16.8300	+2.000%	52	5,637	-28.996%
2026-08-05	15.4000	16.5000	14.3000	16.5000	+2.484%	72	5,652	-27.576%
2026-08-04	13.9000	16.2500	13.8000	16.1000	+20.149%	103	5,634	-25.776%
2026-08-03	15.9000	15.9500	12.9000	13.4000	-13.548%	124	5,603	-10.821%
2026-07-31	13.9500	15.5000	11.5000	15.5000	-48.675%	401	5,636	-22.903%
2026-07-30	29.0000	30.2100	28.0300	30.2000	-16.227%	64	5,499	-60.430%
2026-07-29	35.9500	38.1400	34.9000	36.0500	+2.357%	166	5,490	-66.852%
2026-07-28	34.6900	35.2200	32.9000	35.2200	+7.444%	180	5,530	-66.070%
2026-07-27	32.6600	34.6200	32.0800	32.7800	+3.082%	37	5,548	-63.545%
2026-07-24	25.6000	31.8000	25.6000	31.8000	+36.833%	94	5,550	-62.421%
2026-07-23	24.2000	24.4100	23.2000	23.2400	-9.466%	108	5,558	-48.580%
2026-07-22	27.3500	27.3500	25.3000	25.6700	-7.894%	84	5,555	-53.448%
2026-07-21	25.2100	29.2000	24.6900	27.8700	-2.960%	159	5,515	-57.122%
2026-07-20	31.9000	31.9000	25.7800	28.7200	-11.221%	136	5,538	-58.391%
2026-07-17	30.3500	32.6100	29.3500	32.3500	+3.355%	2,009	5,469	-63.060%
2026-07-16	27.6500	32.0000	27.5600	31.3000	+14.568%	327	5,790	-61.821%
2026-07-15	21.4400	28.0000	21.1500	27.3200	+35.248%	486	5,780	-56.259%
2026-07-14	20.2500	20.3500	19.1000	20.2000	-3.810%	30	5,544	-40.842%
2026-07-13	22.3000	25.0300	20.7500	21.0000	-0.474%	115	5,532	-43.095%
2026-07-10	20.0800	21.1500	18.6500	21.1000	+3.128%	23	5,549	-43.365%
2026-07-09	17.2000	20.4600	17.2000	20.4600	+5.846%	48	5,557	-41.593%
2026-07-08	17.6600	20.0000	16.7000	19.3300	-0.052%	37	5,575	-38.179%
2026-07-07	19.1000	19.5100	18.7500	19.3400	-1.327%	18	5,568	-38.211%
2026-07-06	17.3200	20.0000	17.3200	19.6000	+9.192%	47	5,564	-39.031%
2026-07-02	12.5000	17.9500	12.5000	17.9500	+56.906%	188	5,527	-33.426%
2026-07-01	10.9000	11.8500	10.9000	11.4400	+24.348%	179	5,527	+4.458%
2026-06-30	8.8000	9.9500	8.7000	9.2000	+19.481%	61	5,484	+29.891%
2026-06-29	8.1500	8.1500	7.5000	7.7000	-7.229%	1,788	5,500	+55.195%
2026-06-26	6.5000	8.3300	6.5000	8.3000	+22.963%	110	4,236	+43.976%
2026-06-25	9.4000	9.4000	6.5500	6.7500	-40.265%	542	4,257	+77.037%
2026-06-24	12.1600	13.4000	11.2500	11.3000	-6.612%	124	3,938	+5.752%
2026-06-23	13.6000	14.5000	12.0700	12.1000	-9.567%	163	3,919	-1.240%
2026-06-22	14.7500	14.9400	13.3800	13.3800	+2.529%	54	3,916	-10.688%
2026-06-18	13.3000	13.8400	12.9100	13.0500	+2.353%	114	3,891	-8.429%
2026-06-17	13.0300	13.7500	12.7500	12.7500	-6.798%	50	3,891	-6.275%
2026-06-16	12.2700	14.1500	12.2700	13.6800	+8.485%	179	3,851	-12.646%
2026-06-15	11.4500	13.2600	11.4500	12.6100	+13.094%	210	3,850	-5.234%
2026-06-12	13.1000	13.1000	10.8200	11.1500	-14.231%	57	3,857	+7.175%
2026-06-11	11.5000	13.4000	11.5000	13.0000	+4.000%	15	3,839	-8.077%
2026-06-10	11.0800	13.1200	10.5000	12.5000	+7.021%	168	3,830	-4.400%
2026-06-09	14.8100	14.8100	10.9700	11.6800	-29.426%	181	3,814	+2.312%
2026-06-08	20.5000	22.6500	16.5500	16.5500	-13.351%	94	3,826	-27.795%
2026-06-05	21.6000	21.8300	19.0000	19.1000	-6.373%	61	3,834	-37.435%
2026-06-04	20.2500	20.4000	19.8400	20.4000	+3.030%	60	3,818	-41.422%
2026-06-03	23.1800	23.1800	19.2500	19.8000	-11.131%	121	3,782	-39.646%
2026-06-02	17.9500	22.2800	17.9500	22.2800	+22.082%	44	3,797	-46.364%
2026-06-01	19.5000	19.5000	17.1400	18.2500	-9.832%	24	3,787	-34.521%
2026-05-29	20.9300	20.9300	18.7500	20.2400	-1.268%	25	3,787	-40.958%
2026-05-28	19.4500	20.5000	19.3000	20.5000	+6.108%	89	3,773	-41.707%
2026-05-27	20.0000	20.9000	19.3200	19.3200	+2.060%	63	3,750	-38.147%
2026-05-26	19.3300	20.0000	18.9300	18.9300	+0.906%	195	3,746	-36.873%
2026-05-22	17.5000	19.9400	17.5000	18.7600	+8.880%	318	3,660	-36.301%
2026-05-21	16.1500	17.2300	16.0500	17.2300	+6.161%	10	3,662	-30.644%
2026-05-20	15.8900	16.3300	15.1200	16.2300	+9.811%	135	3,662	-26.371%
2026-05-19	15.0000	15.0000	14.2300	14.7800	+3.719%	7	3,646	-19.147%
2026-05-18	15.0000	15.6000	13.9000	14.2500	-13.636%	44	3,646	-16.140%
2026-05-15	15.0800	17.3500	15.0800	16.5000	+5.769%	1,983	3,646	-27.576%
2026-05-14	16.6500	16.6500	15.1300	15.6000	-3.226%	122	2,764	-23.397%
2026-05-13	14.7000	16.4500	14.6000	16.1200	+14.570%	52	2,670	-25.868%
2026-05-12	14.2200	14.2200	13.8500	14.0700	+8.481%	43	2,670	-15.068%
2026-05-11	12.4500	13.6000	12.4500	12.9700	-6.014%	80	2,670	-7.864%
2026-05-08	13.5100	14.1500	13.2000	13.8000	+16.456%	67	2,618	-13.406%
2026-05-07	12.4000	12.8100	11.8500	11.8500	+2.155%	199	2,612	+0.844%
2026-05-06	10.9000	11.6000	10.4000	11.6000	+14.511%	223	2,480	+3.017%
2026-05-05	8.9600	10.2500	8.9400	10.1300	+23.386%	70	2,467	+17.966%
2026-05-04	9.2000	9.2500	7.7600	8.2100	-12.660%	350	2,465	+45.554%
2026-05-01	9.5500	11.2500	8.9900	9.4000	+27.199%	437	2,311	+27.128%
2026-04-30	7.1000	8.0600	7.1000	7.3900	+6.946%	162	2,311	+61.705%
2026-04-29	6.8000	7.0400	6.6400	6.9100	-0.861%	27	2,266	+72.938%
2026-04-28	6.8000	7.2500	6.7000	6.9700	+11.878%	25	2,255	+71.449%
2026-04-27	6.4500	6.8000	6.2300	6.2300	-12.867%	75	2,245	+91.814%
2026-04-24	7.1000	7.5100	6.9900	7.1500	-8.917%	464	2,213	+67.133%
2026-04-23	7.9500	8.1000	7.5000	7.8500	0.000%	45	2,196	+52.229%
2026-04-22	6.9500	8.0700	6.9500	7.8500	+23.428%	206	2,196	+52.229%
2026-04-21	7.5000	7.5000	6.2500	6.3600	-22.439%	11	2,171	+87.893%
2026-04-20	8.4000	8.4000	7.9000	8.2000	+8.609%	24	2,171	+45.732%
2026-04-17	7.1000	8.3700	7.1000	7.5500	+15.267%	61	2,153	+58.278%
2026-04-16	6.1200	6.6500	6.0000	6.5500	-3.392%	70	2,151	+82.443%
2026-04-15	5.3100	6.9000	5.1000	6.7800	+32.941%	42	2,114	+76.254%
2026-04-14	5.0600	5.1000	4.7700	5.1000	+11.111%	125	2,108	+134.314%
2026-04-13	4.5900	4.5900	4.5900	4.5900	-15.314%	8	2,059	+160.349%
2026-04-10	5.6500	5.6500	5.4200	5.4200	-2.693%	8	2,055	+120.480%
2026-04-09	5.4000	5.5700	4.9000	5.5700	+8.366%	6	2,057	+114.542%
2026-04-08	5.6500	5.6500	5.1400	5.1400	+28.500%	10	2,055	+132.490%
2026-04-07	4.3300	4.3300	4.0000	4.0000	-29.204%	52	2,053	+198.750%
2026-04-06	5.2000	6.2000	5.2000	5.6500	+15.306%	33	2,060	+111.504%
2026-04-02	4.5100	4.9000	4.5100	4.9000	-4.854%	6	2,076	+143.878%
2026-04-01	5.0000	5.1500	4.7500	5.1500	+2.794%	60	2,076	+132.039%
2026-03-31	4.2000	5.0100	4.1500	5.0100	+22.195%	31	2,070	+138.523%
2026-03-30	4.4300	4.4300	4.1000	4.1000	-20.078%	52	2,060	+191.463%
2026-03-27	5.5100	5.5500	5.1200	5.1300	-3.208%	54	2,058	+132.943%
2026-03-26	5.5000	5.7500	5.3000	5.3000	+11.579%	6	2,059	+125.472%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-5.000%	1	2,059	+151.579%
2026-03-24	4.8500	5.0000	4.8500	5.0000	+6.383%	4	2,059	+139.000%
2026-03-23	4.7200	4.7200	4.5600	4.7000	-2.490%	14	2,055	+154.255%
2026-03-20	4.6000	4.8200	4.5200	4.8200	+9.050%	37	2,061	+147.925%
2026-03-19	4.6900	4.6900	4.4200	4.4200	-14.507%	57	2,027	+170.362%
2026-03-18	5.2600	5.3300	5.1700	5.1700	0.000%	200	1,995	+131.141%
2026-03-17	5.3000	5.3500	5.1700	5.1700	-1.524%	56	1,900	+131.141%
2026-03-16	5.1400	5.2500	5.1400	5.2500	-3.670%	3	1,899	+127.619%
2026-03-13	6.0700	6.0700	5.4500	5.4500	-11.955%	4	1,899	+119.266%
2026-03-12	6.1200	6.2300	5.9700	6.1900	-6.212%	20	1,901	+93.053%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-7.563%	5	1,896	+81.061%
2026-03-10	7.1400	7.1400	7.1400	7.1400	+12.975%	5	1,891	+67.367%
2026-03-09	6.5000	6.5000	6.2000	6.3200	-1.250%	4	1,886	+89.082%
2026-03-06	6.4700	6.4700	6.4000	6.4000	-6.706%	4	1,882	+86.719%
2026-03-05	6.7000	6.8600	6.7000	6.8600	-6.156%	6	1,882	+74.198%
2026-03-04	7.3100	7.3100	7.3100	7.3100	-5.677%	39	1,882	+63.475%
2026-03-03	7.7500	7.7600	7.3300	7.7500	+0.911%	82	1,882	+54.194%
2026-03-02	7.3500	7.8400	7.3500	7.6800	-12.229%	9	1,896	+55.599%
2026-02-27	9.2000	9.2000	8.7500	8.7500	-14.966%	15	1,895	+36.571%
2026-02-26	11.0000	11.0000	9.6000	10.2900	-3.198%	52	1,906	+16.132%
2026-02-25	10.4800	10.7200	10.4800	10.6300	+1.335%	7	1,848	+12.418%
2026-02-24	9.7500	10.8000	9.7500	10.4900	+19.886%	38	1,848	+13.918%
2026-02-23	8.9000	9.1500	8.7500	8.7500	+12.613%	33	1,830	+36.571%
2026-02-20	7.4500	7.7700	7.4500	7.7700	+0.909%	5	1,820	+53.797%
2026-02-19	7.8100	7.8100	7.7000	7.7000	-7.784%	2	1,820	+55.195%
2026-02-18	8.4700	8.4700	8.3000	8.3500	+1.829%	7	1,821	+43.114%
2026-02-17	6.9300	8.2000	6.5700	8.2000	+3.797%	31	1,815	+45.732%
2026-02-12	10.9500	10.9500	7.9000	7.9000	-31.424%	13	1,791	+51.266%
2026-02-11	11.2500	12.6300	11.2000	11.5200	+7.263%	18	1,786	+3.733%
2026-02-10	10.7300	11.1500	10.4200	10.7400	-4.021%	5,524	1,776	+11.266%
2026-02-09	10.8500	11.2400	10.6000	11.1900	-9.172%	488	1,549	+6.792%
2026-02-06	13.0000	13.0000	12.0100	12.3200	+4.851%	3	1,580	-3.003%
2026-02-05	11.3600	11.7500	11.3600	11.7500	-1.838%	6	1,579	+1.702%
2026-02-04	12.1000	12.5000	11.7500	11.9700	+21.277%	143	1,580	-0.167%
2026-02-03	10.0000	10.4100	9.8700	9.8700	+6.243%	15	1,455	+21.074%
2026-02-02	7.5800	9.2900	7.5800	9.2900	+25.202%	16	1,448	+28.633%
2026-01-30	6.0000	7.4200	6.0000	7.4200	-1.067%	37	1,434	+61.051%
2026-01-29	7.4000	7.5000	7.4000	7.5000	+11.940%	3	1,402	+59.333%
2026-01-28	6.7000	6.7000	6.7000	6.7000	-11.376%	3	1,401	+78.358%
2026-01-27	7.6500	7.7500	7.5600	7.5600	+16.308%	32	1,398	+58.069%
2026-01-26	6.4500	6.5000	6.4500	6.5000	+24.046%	3	1,390	+83.846%
2026-01-23	4.7000	5.2400	4.7000	5.2400	-6.762%	149	1,388	+128.053%
2026-01-22	5.3900	5.6200	5.3300	5.6200	+11.287%	80	1,346	+112.633%
2026-01-21	5.0000	5.0500	5.0000	5.0500	-0.591%	2	1,269	+136.634%
2026-01-20	5.8400	5.8400	4.8800	5.0800	-25.839%	56	1,268	+135.236%
2026-01-16	7.0000	7.0000	6.5400	6.8500	-7.432%	86	1,211	+74.453%
2026-01-15	7.4000	7.4000	7.4000	7.4000	-1.333%	2	1,211	+61.486%
2026-01-14	7.6500	7.6500	7.3500	7.5000	-5.063%	40	1,209	+59.333%
2026-01-12	7.7700	8.3000	7.7700	7.9000	+1.935%	333	1,204	+51.266%
2026-01-09	7.9100	7.9100	7.7500	7.7500	+5.442%	3	1,061	+54.194%
2026-01-08	7.4500	7.4500	7.1500	7.3500	-10.693%	20	1,062	+62.585%
2026-01-07	8.3000	8.4500	8.2300	8.2300	-3.967%	6	1,057	+45.200%
2026-01-06	8.6100	8.7000	8.5700	8.5700	-9.789%	4	1,052	+39.440%
2026-01-05	10.2000	10.2000	9.5000	9.5000	-10.377%	13	1,052	+25.789%
2026-01-02	11.2000	11.2000	10.5000	10.6000	-4.933%	7	1,052	+12.736%
2025-12-31	11.3000	11.3000	10.9200	11.1500	-3.879%	4	1,045	+7.175%
2025-12-30	11.6000	11.6000	11.6000	11.6000	-0.172%	1	1,045	+3.017%
2025-12-29	11.8000	11.8000	11.6200	11.6200	-3.167%	5	1,044	+2.840%
2025-12-26	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,039	-0.417%
2025-12-24	11.7000	12.0000	11.7000	12.0000	+5.448%	8	1,031	-0.417%
2025-12-23	11.3700	11.3900	11.3700	11.3800	+2.523%	10	1,031	+5.009%
2025-12-22	11.3000	11.3000	11.1000	11.1000	-8.264%	8	1,021	+7.658%
2025-12-18	11.0200	12.1000	11.0200	12.1000	-6.419%	9	1,013	-1.240%
2025-12-17	12.9300	12.9300	12.9300	12.9300	-0.920%	2	1,006	-7.579%
2025-12-16	13.0500	13.0600	13.0500	13.0500	-5.435%	999	1,004	-8.429%
2025-12-15	13.8000	13.8000	13.8000	13.8000	0.000%	5	5	-13.406%