Dark

AAPL20261218C345
AAPL Dec 18 2026 345.00 Call (AAPL261218C00345000)
option OPRA

EOD

Aug 14, 2026

6.34+4.793%(+0.29)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.4600	6.4600	6.2000	6.3400	+4.793%	102	5,757	0.000%
2026-08-13	5.9000	6.6400	5.9000	6.0500	+9.009%	84	5,761	+4.793%
2026-08-12	5.9000	6.0000	5.2000	5.5500	-11.200%	292	5,769	+14.234%
2026-08-11	7.8000	7.8000	6.1000	6.2500	-16.888%	580	5,834	+1.440%
2026-08-10	7.7000	7.7000	7.0500	7.5200	-21.091%	82	5,833	-15.691%
2026-08-07	10.1000	10.1500	9.2000	9.5300	-2.656%	118	5,839	-33.473%
2026-08-06	11.3000	11.4000	9.2000	9.7900	-0.102%	49	5,802	-35.240%
2026-08-05	9.1500	10.0000	8.4100	9.8000	+4.813%	148	5,798	-35.306%
2026-08-04	7.4500	9.8000	7.4500	9.3500	+16.584%	137	5,787	-32.193%
2026-08-03	9.0000	9.0000	7.2500	8.0200	-16.021%	98	5,777	-20.948%
2026-07-31	7.8500	9.5500	6.3900	9.5500	-51.962%	217	5,817	-33.613%
2026-07-30	19.5800	20.3000	18.2500	19.8800	-12.035%	215	5,751	-68.109%
2026-07-29	25.4900	26.0500	22.6000	22.6000	-3.212%	251	5,581	-71.947%
2026-07-28	23.4100	24.0500	22.2400	23.3500	+6.718%	104	5,551	-72.848%
2026-07-27	22.2000	23.6000	21.0000	21.8800	+7.466%	72	5,532	-71.024%
2026-07-24	16.0000	21.0900	16.0000	20.3600	+37.568%	78	5,514	-68.861%
2026-07-23	14.7600	15.6500	14.6500	14.8000	-8.642%	66	5,523	-57.162%
2026-07-22	16.9000	16.9500	16.0800	16.2000	-10.150%	26	5,508	-60.864%
2026-07-21	16.3500	18.8000	16.0000	18.0300	+3.265%	116	5,505	-64.836%
2026-07-20	20.3500	20.3500	16.6400	17.4600	-18.791%	22	5,513	-63.688%
2026-07-17	21.5000	22.1500	19.2500	21.5000	+4.623%	79	5,520	-70.512%
2026-07-16	17.9500	21.6000	17.9500	20.5500	+14.804%	89	5,517	-69.148%
2026-07-15	13.0500	18.2500	13.0500	17.9000	+47.325%	242	5,514	-64.581%
2026-07-14	12.2500	12.5000	11.8500	12.1500	-10.000%	51	5,400	-47.819%
2026-07-13	13.1500	15.7500	12.8100	13.5000	+4.570%	148	5,398	-53.037%
2026-07-10	12.2000	13.2400	11.4500	12.9100	+5.820%	167	5,412	-50.891%
2026-07-09	11.0200	12.2500	10.7400	12.2000	0.000%	267	5,434	-48.033%
2026-07-08	10.4000	12.2000	10.1000	12.2000	+7.965%	85	5,420	-48.033%
2026-07-07	11.3400	12.0000	11.2000	11.3000	-5.676%	116	5,395	-43.894%
2026-07-06	10.8800	12.3500	10.8800	11.9800	+15.192%	376	5,355	-47.078%
2026-07-02	7.5400	10.9800	7.5400	10.4000	+57.815%	128	5,151	-39.038%
2026-07-01	6.4300	7.1100	6.1500	6.5900	+26.004%	60	5,151	-3.794%
2026-06-30	4.7500	5.5000	4.7500	5.2300	+15.453%	75	5,154	+21.224%
2026-06-29	5.4500	5.4500	4.3000	4.5300	-1.522%	35	5,203	+39.956%
2026-06-26	4.1500	4.7000	3.6500	4.6000	+16.456%	212	5,216	+37.826%
2026-06-25	4.1400	4.4500	3.6500	3.9500	-40.780%	177	5,324	+60.506%
2026-06-24	6.8100	7.8000	6.6700	6.6700	-11.656%	142	5,362	-4.948%
2026-06-23	8.2500	8.6000	7.5500	7.5500	-9.581%	18	5,323	-16.026%
2026-06-22	8.5000	8.5000	8.3500	8.3500	+6.369%	2	5,321	-24.072%
2026-06-18	7.3500	7.8500	7.3500	7.8500	+3.289%	66	5,261	-19.236%
2026-06-17	8.5000	8.5000	7.6000	7.6000	-9.524%	7	5,261	-16.579%
2026-06-16	7.1500	8.4000	7.1100	8.4000	+7.006%	114	5,261	-24.524%
2026-06-15	7.5500	7.8500	7.4500	7.8500	+20.769%	11	5,256	-19.236%
2026-06-12	7.1000	7.1000	6.3500	6.5000	-16.773%	110	5,258	-2.462%
2026-06-11	7.3500	8.0000	6.7200	7.8100	-0.510%	80	5,208	-18.822%
2026-06-10	6.5500	7.9500	6.3000	7.8500	+17.164%	214	5,209	-19.236%
2026-06-09	9.4300	9.4300	6.5500	6.7000	-34.634%	1,487	5,336	-5.373%
2026-06-08	13.4500	14.6500	10.2500	10.2500	-15.915%	333	4,212	-38.146%
2026-06-05	13.9500	14.0000	12.1900	12.1900	-6.303%	94	4,296	-47.990%
2026-06-04	13.3000	13.3500	12.6000	13.0100	+3.254%	418	4,292	-51.268%
2026-06-03	12.3500	12.6000	12.1400	12.6000	-11.579%	21	4,288	-49.683%
2026-06-02	12.4500	14.5000	12.3800	14.2500	+26.106%	27	4,288	-55.509%
2026-06-01	12.1700	12.1700	10.6200	11.3000	-11.719%	67	4,276	-43.894%
2026-05-29	12.5300	12.8000	11.8900	12.8000	-0.698%	126	4,277	-50.469%
2026-05-28	12.5000	12.8900	12.0600	12.8900	+4.372%	146	4,245	-50.815%
2026-05-27	12.3000	13.2900	12.2500	12.3500	+7.955%	98	4,168	-48.664%
2026-05-26	12.0000	12.5100	11.4100	11.4400	+1.060%	909	4,093	-44.580%
2026-05-22	11.5200	12.3500	11.2100	11.3200	+7.197%	2,405	1,775	-43.993%
2026-05-21	9.5500	10.6500	9.5500	10.5600	+5.075%	82	1,733	-39.962%
2026-05-20	9.9500	10.0500	9.5500	10.0500	+14.205%	52	1,733	-36.915%
2026-05-18	9.2500	9.3500	8.5000	8.8000	-14.976%	4	1,706	-27.955%
2026-05-15	9.7000	11.2900	9.7000	10.3500	+3.707%	30	1,706	-38.744%
2026-05-14	10.1000	10.2600	9.8800	9.9800	-3.575%	25	1,683	-36.473%
2026-05-13	9.1300	10.8500	9.1300	10.3500	+20.349%	301	1,415	-38.744%
2026-05-12	8.6000	8.9700	8.6000	8.6000	+4.116%	49	1,415	-26.279%
2026-05-11	8.0500	8.3100	8.0500	8.2600	-1.667%	42	1,415	-23.245%
2026-05-08	8.1500	8.8800	8.1500	8.4000	+16.992%	66	1,412	-24.524%
2026-05-07	7.3000	8.1500	7.1700	7.1800	+2.571%	729	1,397	-11.699%
2026-05-06	5.7300	7.0500	5.7300	7.0000	+14.754%	699	1,146	-9.429%
2026-05-05	5.1500	6.1000	5.1500	6.1000	+28.421%	296	648	+3.934%
2026-05-04	4.7300	4.7700	4.7000	4.7500	-25.314%	40	386	+33.474%
2026-05-01	5.3500	6.6000	5.3500	6.3600	+46.207%	43	365	-0.314%
2026-04-30	4.1000	4.3500	4.1000	4.3500	+12.987%	26	365	+45.747%
2026-04-29	3.9000	3.9500	3.8500	3.8500	+5.769%	11	352	+64.675%
2026-04-27	3.7500	3.7600	3.5800	3.6400	-13.126%	80	346	+74.176%
2026-04-24	4.1000	4.3500	4.1000	4.1900	-5.204%	79	345	+51.313%
2026-04-23	4.9000	4.9000	4.3300	4.4200	-3.913%	49	331	+43.439%
2026-04-22	4.2000	4.6000	4.2000	4.6000	+22.995%	171	329	+37.826%
2026-04-21	4.4000	4.4000	3.7000	3.7400	-20.426%	24	322	+69.519%
2026-04-20	4.9800	5.0000	4.6000	4.7000	-2.083%	33	311	+34.894%
2026-04-17	4.4500	4.9000	4.4500	4.8000	+23.077%	30	281	+32.083%
2026-04-16	3.5000	3.9500	3.5000	3.9000	-4.878%	3	267	+62.564%
2026-04-15	3.3400	4.1000	3.3300	4.1000	+41.869%	16	265	+54.634%
2026-04-14	3.1500	3.1500	2.8700	2.8900	+9.057%	48	262	+119.377%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-7.986%	1	248	+139.245%
2026-04-08	2.8000	3.2200	2.8000	2.8800	+24.138%	8	248	+120.139%
2026-04-07	2.3300	2.3300	2.3200	2.3200	-34.091%	2	249	+173.276%
2026-04-06	3.5200	3.5200	3.5200	3.5200	+30.370%	1	249	+80.114%
2026-04-02	2.5600	2.7000	2.5500	2.7000	-4.930%	13	256	+134.815%
2026-04-01	2.7500	2.8400	2.7400	2.8400	+5.576%	13	256	+123.239%
2026-03-31	2.3500	2.6900	2.3500	2.6900	+18.502%	9	250	+135.688%
2026-03-30	2.4100	2.4100	2.2700	2.2700	-20.906%	38	246	+179.295%
2026-03-25	2.8700	2.8700	2.8700	2.8700	+4.745%	1	257	+120.906%
2026-03-20	2.7400	2.7400	2.7400	2.7400	+4.183%	1	257	+131.387%
2026-03-19	2.6600	2.6600	2.6300	2.6300	-7.719%	3	258	+141.065%
2026-03-18	3.1100	3.1100	2.8000	2.8500	-2.397%	7	260	+122.456%
2026-03-17	3.0500	3.0500	2.9200	2.9200	-4.262%	2	263	+117.123%
2026-03-16	3.1500	3.1500	3.0300	3.0500	-3.175%	32	263	+107.869%
2026-03-13	3.2000	3.2000	3.1500	3.1500	-13.934%	10	232	+101.270%
2026-03-12	3.7000	3.7300	3.5000	3.6600	-12.019%	133	237	+73.224%
2026-03-10	3.9500	4.1600	3.9500	4.1600	-2.118%	105	281	+52.404%
2026-03-05	4.1000	4.2500	4.0900	4.2500	-3.409%	10	208	+49.176%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-5.376%	1	201	+44.091%
2026-03-02	4.6500	4.6500	4.6500	4.6500	-29.008%	3	202	+36.344%
2026-02-25	6.5500	6.5500	6.5500	6.5500	+2.665%	1	200	-3.206%
2026-02-24	6.3800	6.3800	6.3800	6.3800	+26.587%	3	200	-0.627%
2026-02-18	4.9300	5.3900	4.9100	5.0400	-4.906%	514	197	+25.794%
2026-02-17	4.0200	5.3500	4.0200	5.3000	+20.181%	15	184	+19.623%
2026-02-13	4.4100	4.4100	4.4100	4.4100	-9.072%	10	159	+43.764%
2026-02-12	4.9500	5.0000	4.8500	4.8500	-31.206%	4	159	+30.722%
2026-02-11	7.7500	7.7500	7.0500	7.0500	+5.224%	5	155	-10.071%
2026-02-10	6.7000	6.7000	6.7000	6.7000	-10.667%	1	152	-5.373%
2026-02-06	7.9500	7.9500	7.5000	7.5000	0.000%	3	153	-15.467%
2026-02-05	7.8000	7.8000	7.0000	7.5000	+0.267%	28	153	-15.467%
2026-02-04	7.2500	7.4800	7.2500	7.4800	+38.519%	11	142	-15.241%
2026-02-02	5.0000	5.4000	5.0000	5.4000	+16.129%	12	131	+17.407%
2026-01-29	4.6500	4.6500	4.6500	4.6500	-7.000%	20	124	+36.344%
2026-01-27	5.0000	5.0500	5.0000	5.0000	+58.730%	3	134	+26.800%
2026-01-23	3.1500	3.1500	3.1500	3.1500	-3.077%	20	132	+101.270%
2026-01-21	3.1000	3.2500	3.1000	3.2500	+1.562%	2	112	+95.077%
2026-01-20	3.7800	3.7800	3.2000	3.2000	-31.915%	7	110	+98.125%
2026-01-15	4.7000	4.7000	4.7000	4.7000	-8.738%	1	107	+34.894%
2026-01-12	5.1500	5.1500	5.1500	5.1500	+9.342%	1	107	+23.107%
2026-01-09	4.9200	4.9200	4.7100	4.7100	+2.391%	2	106	+34.607%
2026-01-08	4.7000	4.7000	4.5000	4.6000	-13.208%	4	104	+37.826%
2026-01-07	5.3000	5.3000	5.3000	5.3000	-10.924%	1	100	+19.623%
2026-01-05	5.9500	5.9500	5.9500	5.9500	-15.000%	1	100	+6.555%
2025-12-31	6.9400	7.1000	6.9400	7.0000	-2.098%	5	100	-9.429%
2025-12-30	7.1500	7.1500	7.1500	7.1500	-6.780%	91	100	-11.329%
2025-12-26	7.6700	7.6700	7.6700	7.6700	+1.589%	2	18	-17.340%
2025-12-19	7.5500	7.5500	7.5500	7.5500	-6.095%	1	16	-16.026%
2025-12-17	8.0400	8.0400	8.0400	8.0400	-8.114%	1	15	-21.144%
2025-12-16	8.7500	8.7500	8.7500	8.7500	-2.993%	12	14	-27.543%
2025-12-15	9.0200	9.0200	9.0200	9.0200	0.000%	2	2	-29.712%