Dark

AAPL20261218C335
AAPL Dec 18 2026 335.00 Call (AAPL261218C00335000)
option OPRA

EOD

Aug 14, 2026

8.84+6.506%(+0.54)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.9500	8.9500	8.5900	8.8400	+6.506%	178	6,316	0.000%
2026-08-13	7.7000	9.1300	7.7000	8.3000	+7.932%	20	6,434	+6.506%
2026-08-12	7.8000	7.8400	7.2500	7.6900	-5.875%	407	6,430	+14.954%
2026-08-11	10.3000	10.7000	8.0000	8.1700	-17.308%	131	6,096	+8.201%
2026-08-10	10.0800	10.3400	9.7100	9.8800	-22.813%	171	6,102	-10.526%
2026-08-07	12.1900	13.4500	12.1000	12.8000	-1.538%	41	6,008	-30.938%
2026-08-06	14.5000	14.6500	12.0000	13.0000	+5.691%	90	6,014	-32.000%
2026-08-05	12.2000	13.0000	11.4900	12.3000	-0.162%	169	5,981	-28.130%
2026-08-04	10.2900	12.6000	9.8000	12.3200	+21.980%	124	5,930	-28.247%
2026-08-03	11.9000	11.9000	9.6000	10.1000	-13.305%	137	5,925	-12.475%
2026-07-31	10.5100	11.6500	8.8900	11.6500	-53.024%	377	5,871	-24.120%
2026-07-30	23.5200	25.0200	22.9500	24.8000	-13.408%	274	5,792	-64.355%
2026-07-29	29.8000	31.8800	28.6400	28.6400	-0.105%	290	5,806	-69.134%
2026-07-28	28.3000	29.6500	27.0700	28.6700	+6.067%	174	5,867	-69.166%
2026-07-27	26.1600	29.0700	26.1500	27.0300	+6.627%	127	5,915	-67.296%
2026-07-24	19.3500	25.8700	19.3500	25.3500	+34.127%	126	5,957	-65.128%
2026-07-23	18.9500	19.7500	18.5000	18.9000	-7.579%	48	5,963	-53.228%
2026-07-22	21.5000	21.5000	20.4000	20.4500	-9.912%	24	5,934	-56.773%
2026-07-21	21.6500	23.1000	21.6500	22.7000	+0.265%	39	5,942	-61.057%
2026-07-20	25.1000	25.5300	20.6500	22.6400	-14.242%	96	5,948	-60.954%
2026-07-17	26.0000	27.4000	23.8500	26.4000	+2.088%	133	5,945	-66.515%
2026-07-16	22.5200	26.5500	22.5200	25.8600	+16.486%	848	5,929	-65.816%
2026-07-15	17.5000	22.8600	17.5000	22.2000	+42.582%	488	5,401	-60.180%
2026-07-14	15.3500	16.1500	15.1000	15.5700	-9.477%	214	4,998	-43.224%
2026-07-13	19.4200	20.0500	16.4900	17.2000	+2.994%	166	4,805	-48.605%
2026-07-10	15.6200	16.7000	14.7000	16.7000	+0.906%	200	4,774	-47.066%
2026-07-09	14.3500	16.5500	14.0500	16.5500	+8.525%	111	4,852	-46.586%
2026-07-08	13.6500	15.6500	13.6500	15.2500	+3.390%	6	4,827	-42.033%
2026-07-07	15.5000	15.5500	14.7500	14.7500	-2.512%	34	4,825	-40.068%
2026-07-06	14.4000	15.9500	14.4000	15.1300	+9.006%	131	4,819	-41.573%
2026-07-02	11.5000	14.0000	11.5000	13.8800	+55.084%	2,691	2,217	-36.311%
2026-07-01	8.3000	9.3500	8.3000	8.9500	+28.223%	23	2,217	-1.229%
2026-06-30	6.5500	7.4000	6.4500	6.9800	+20.971%	44	2,210	+26.648%
2026-06-29	5.8500	6.0500	5.5500	5.7700	-15.147%	95	2,193	+53.206%
2026-06-26	5.5000	6.8000	5.0500	6.8000	+34.653%	86	2,198	+30.000%
2026-06-25	7.0500	7.0500	4.9200	5.0500	-44.505%	99	2,143	+75.050%
2026-06-24	9.1500	10.1000	9.1000	9.1000	-1.622%	258	2,172	-2.857%
2026-06-23	10.3000	10.8200	9.2500	9.2500	-6.091%	152	2,039	-4.432%
2026-06-22	11.2400	11.2400	9.6800	9.8500	-5.742%	116	1,947	-10.254%
2026-06-18	10.0500	10.5700	9.6600	10.4500	+4.500%	259	1,886	-15.407%
2026-06-17	10.8000	10.8000	10.0000	10.0000	-3.568%	113	1,886	-11.600%
2026-06-16	10.0300	10.8500	10.0300	10.3700	+7.461%	55	1,983	-14.754%
2026-06-15	9.5500	10.2000	9.5500	9.6500	+12.865%	141	2,011	-8.394%
2026-06-12	10.5000	10.5000	8.4000	8.5500	-16.990%	139	2,012	+3.392%
2026-06-11	10.1500	10.3100	10.0900	10.3000	+3.518%	42	2,004	-14.175%
2026-06-10	8.8700	10.2500	8.2500	9.9500	+9.945%	105	2,004	-11.156%
2026-06-09	11.3000	11.3000	8.4500	9.0500	-32.614%	600	1,991	-2.320%
2026-06-08	16.8000	18.0200	13.4300	13.4300	-10.764%	231	2,062	-34.177%
2026-06-05	16.9000	17.1000	15.0500	15.0500	-9.610%	179	2,079	-41.262%
2026-06-04	17.1000	17.1000	15.7800	16.6500	+5.781%	114	2,063	-46.907%
2026-06-03	18.8500	18.8500	15.6200	15.7400	-11.573%	67	2,057	-43.837%
2026-06-02	14.9200	18.1100	14.9200	17.8000	+21.918%	50	2,049	-50.337%
2026-06-01	15.1100	15.1300	13.5300	14.6000	-9.877%	71	2,036	-39.452%
2026-05-29	17.4700	17.4700	15.3000	16.2000	+2.015%	24	2,036	-45.432%
2026-05-28	15.5500	15.9700	15.4500	15.8800	+1.926%	42	2,024	-44.332%
2026-05-27	15.7000	16.2600	15.5500	15.5800	+7.079%	136	2,005	-43.261%
2026-05-26	15.3900	15.7500	14.5500	14.5500	+0.345%	70	1,918	-39.244%
2026-05-22	14.3000	15.7000	14.3000	14.5000	+8.614%	88	1,828	-39.034%
2026-05-21	12.6600	13.5500	12.6600	13.3500	+5.118%	7	1,822	-33.783%
2026-05-20	12.0600	12.7500	11.7000	12.7000	+13.393%	360	1,822	-30.394%
2026-05-18	12.0000	12.0000	10.8900	11.2000	-16.042%	28	1,630	-21.071%
2026-05-15	12.7500	14.0000	12.0800	13.3400	+8.104%	57	1,630	-33.733%
2026-05-14	12.8000	12.9200	12.2500	12.3400	-5.150%	81	1,601	-28.363%
2026-05-13	11.5900	13.6000	11.4700	13.0100	+17.207%	24	1,538	-32.052%
2026-05-12	11.2000	11.4000	10.8400	11.1000	+4.128%	69	1,538	-20.360%
2026-05-11	10.2000	10.6600	9.9000	10.6600	0.000%	60	1,538	-17.073%
2026-05-08	11.0500	11.0500	10.3500	10.6600	+22.388%	418	1,532	-17.073%
2026-05-07	9.3500	10.4700	8.7100	8.7100	-3.757%	199	1,609	+1.493%
2026-05-06	8.1900	9.1000	8.1000	9.0500	+16.324%	756	1,549	-2.320%
2026-05-05	6.3000	7.7800	6.3000	7.7800	+27.541%	42	1,238	+13.625%
2026-05-04	6.3800	6.3800	6.0500	6.1000	-14.446%	74	1,251	+44.918%
2026-05-01	7.2500	8.5700	6.8700	7.1300	+15.559%	443	958	+23.983%
2026-04-30	5.4000	6.1700	5.4000	6.1700	+18.199%	72	958	+43.274%
2026-04-29	5.1500	5.3500	5.0500	5.2200	-0.949%	48	949	+69.349%
2026-04-28	5.4000	5.4000	5.1500	5.2700	+10.482%	7	943	+67.742%
2026-04-27	4.9500	5.0500	4.7600	4.7700	-12.477%	56	942	+85.325%
2026-04-24	5.4000	5.7500	5.4000	5.4500	-10.656%	79	934	+62.202%
2026-04-23	6.2500	6.2500	5.6900	6.1000	+1.667%	168	923	+44.918%
2026-04-22	5.1000	6.0900	5.1000	6.0000	+23.203%	253	811	+47.333%
2026-04-21	5.7000	5.7000	4.8500	4.8700	-21.452%	36	795	+81.520%
2026-04-20	6.5000	6.5500	6.0500	6.2000	+7.452%	34	791	+42.581%
2026-04-17	5.8000	6.3500	5.6800	5.7700	+14.257%	66	806	+53.206%
2026-04-16	4.6000	5.1000	4.6000	5.0500	-3.810%	59	761	+75.050%
2026-04-15	4.3100	5.2500	4.3100	5.2500	+40.000%	23	756	+68.381%
2026-04-14	3.7000	3.9500	3.7000	3.7500	+3.022%	12	754	+135.733%
2026-04-13	3.6400	3.6400	3.6400	3.6400	-9.453%	1	754	+142.857%
2026-04-10	4.0200	4.0200	4.0200	4.0200	+5.512%	5	753	+119.900%
2026-04-09	3.8000	3.8200	3.8000	3.8100	-4.750%	27	750	+132.021%
2026-04-08	4.0800	4.2500	4.0000	4.0000	+9.589%	16	724	+121.000%
2026-04-07	3.2500	3.6500	3.2500	3.6500	-13.095%	2	711	+142.192%
2026-04-06	4.7500	4.7500	4.2000	4.2000	+18.310%	63	711	+110.476%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-6.579%	1	661	+149.014%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+7.042%	2	661	+132.632%
2026-03-31	3.2000	3.5500	3.1000	3.5500	+11.635%	14	659	+149.014%
2026-03-30	3.1800	3.1800	3.0200	3.1800	-7.289%	5	654	+177.987%
2026-03-27	3.8700	3.8800	3.4300	3.4300	-4.722%	12	658	+157.726%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-5.512%	1	670	+145.556%
2026-03-25	3.8100	3.8100	3.8100	3.8100	+3.533%	1	670	+132.021%
2026-03-24	3.6400	3.6800	3.6400	3.6800	+6.667%	4	669	+140.217%
2026-03-23	3.4500	3.4500	3.4500	3.4500	+1.471%	1	665	+156.232%
2026-03-20	3.4800	3.4800	3.4000	3.4000	-0.293%	25	664	+160.000%
2026-03-19	3.7500	3.7500	3.4100	3.4100	-6.575%	76	639	+159.238%
2026-03-18	3.9900	4.0500	3.6500	3.6500	-7.595%	217	598	+142.192%
2026-03-16	4.1000	4.1000	3.9500	3.9500	-7.494%	14	381	+123.797%
2026-03-13	4.2700	4.2700	4.2700	4.2700	-7.576%	1	386	+107.026%
2026-03-12	4.7000	4.7000	4.5200	4.6200	-12.000%	17	386	+91.342%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+7.362%	1	400	+68.381%
2026-03-10	4.8900	4.8900	4.8900	4.8900	+5.161%	1	400	+80.777%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-7.000%	1	399	+90.108%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-13.495%	1	400	+76.800%
2026-03-04	6.0000	6.0000	5.6400	5.7800	-3.183%	41	399	+52.941%
2026-03-03	6.7000	6.7000	5.9000	5.9700	-5.087%	68	399	+48.074%
2026-03-02	6.2500	6.2900	6.2500	6.2900	+4.139%	2	458	+40.541%
2026-02-27	7.1300	7.1300	6.0400	6.0400	-13.714%	8	458	+46.358%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-2.507%	1	455	+26.286%
2026-02-23	6.6700	7.1800	6.6700	7.1800	+16.558%	84	454	+23.120%
2026-02-20	5.6100	6.1600	5.6100	6.1600	+5.299%	12	459	+43.506%
2026-02-19	5.8500	5.8500	5.8500	5.8500	+0.171%	9	456	+51.111%
2026-02-17	5.8400	5.8400	5.8400	5.8400	+11.027%	1	447	+51.370%
2026-02-13	5.5000	5.5000	5.2100	5.2600	-15.840%	22	454	+68.061%
2026-02-12	7.8700	7.8700	6.2500	6.2500	-36.996%	14	454	+41.440%
2026-02-11	9.9500	9.9500	9.9200	9.9200	+16.706%	35	448	-10.887%
2026-02-10	8.7800	8.7800	8.2700	8.5000	+4.294%	31	447	+4.000%
2026-02-09	8.1500	8.1500	8.1500	8.1500	-16.066%	2	416	+8.466%
2026-02-06	10.5000	10.5000	9.7100	9.7100	+8.613%	8	418	-8.960%
2026-02-05	9.9100	9.9100	8.9400	8.9400	-7.358%	60	410	-1.119%
2026-02-04	9.9200	10.2100	9.1200	9.6500	+18.405%	110	397	-8.394%
2026-02-03	7.2400	8.1500	7.2400	8.1500	+12.105%	62	289	+8.466%
2026-02-02	7.1300	7.2700	7.1300	7.2700	+34.630%	3	240	+21.596%
2026-01-29	5.3000	5.4000	5.3000	5.4000	+0.935%	2	240	+63.704%
2026-01-28	5.3500	5.3500	5.3500	5.3500	-10.833%	1	239	+65.234%
2026-01-27	6.3500	6.3500	6.0000	6.0000	+18.812%	16	239	+47.333%
2026-01-26	4.6800	5.0500	4.6800	5.0500	+24.691%	16	246	+75.050%
2026-01-23	3.7700	4.0500	3.7700	4.0500	-4.706%	165	233	+118.272%
2026-01-20	4.5000	4.5000	4.2500	4.2500	-21.731%	2	69	+108.000%
2026-01-16	5.3900	5.4500	5.3900	5.4300	-15.156%	22	67	+62.799%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+2.400%	10	67	+38.125%
2026-01-09	6.3200	6.3200	6.2500	6.2500	0.000%	11	69	+41.440%
2026-01-08	5.9000	6.2500	5.7000	6.2500	-4.580%	40	78	+41.440%
2026-01-07	6.5500	6.5500	6.5500	6.5500	-5.755%	1	86	+34.962%
2026-01-06	6.9500	6.9500	6.9500	6.9500	-8.553%	1	85	+27.194%
2026-01-05	7.9300	7.9300	7.6000	7.6000	-7.879%	11	76	+16.316%
2026-01-02	9.4100	10.0500	8.2500	8.2500	-6.250%	41	76	+7.152%
2025-12-31	8.8000	8.8000	8.8000	8.8000	-3.190%	1	52	+0.455%
2025-12-30	9.0900	9.0900	9.0900	9.0900	-0.110%	5	52	-2.750%
2025-12-23	8.8100	9.1000	8.8100	9.1000	-6.667%	45	47	-2.857%
2025-12-19	9.5900	9.7500	9.5900	9.7500	+0.515%	2	3	-9.333%
2025-12-18	10.0100	10.0100	9.7000	9.7000	0.000%	2	2	-8.866%