Dark

AAPL20261218C390
AAPL Dec 18 2026 390.00 Call (AAPL261218C00390000)
option OPRA

EOD

Aug 14, 2026

1.39-0.714%(-0.01)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.5000	1.6000	1.3900	1.3900	-0.714%	32	1,897	0.000%
2026-08-13	1.3600	1.4500	1.3100	1.4000	+14.754%	41	1,898	-0.714%
2026-08-12	1.3300	1.3300	1.1000	1.2200	+0.826%	52	1,898	+13.934%
2026-08-11	1.7100	1.7100	1.2100	1.2100	-31.250%	82	1,887	+14.876%
2026-08-10	1.8600	2.0300	1.6700	1.7600	-26.050%	173	1,897	-21.023%
2026-08-07	2.7300	2.7300	2.3800	2.3800	-11.524%	102	1,892	-41.597%
2026-08-06	2.9900	3.3000	2.4300	2.6900	+8.907%	155	1,906	-48.327%
2026-08-05	2.5000	2.8000	2.2300	2.4700	-1.594%	133	1,953	-43.725%
2026-08-04	2.1500	2.6900	1.9900	2.5100	+25.500%	209	1,956	-44.622%
2026-08-03	2.3900	2.4800	1.7700	2.0000	-4.762%	283	1,935	-30.500%
2026-07-31	2.0000	2.1100	1.5600	2.1000	-65.000%	833	1,938	-33.810%
2026-07-30	6.5500	6.5500	5.5500	6.0000	-21.466%	115	2,071	-76.833%
2026-07-29	8.4800	9.2500	7.6400	7.6400	-2.177%	207	2,030	-81.806%
2026-07-28	8.2500	8.2500	7.6000	7.8100	+11.571%	397	1,918	-82.202%
2026-07-27	7.2500	8.3500	6.9500	7.0000	+1.449%	192	1,615	-80.143%
2026-07-24	5.3400	7.1000	5.3400	6.9000	+55.405%	94	1,633	-79.855%
2026-07-23	4.8900	4.8900	4.4400	4.4400	-14.943%	15	1,595	-68.694%
2026-07-22	5.8300	5.8600	5.2000	5.2200	-10.769%	370	1,587	-73.372%
2026-07-21	5.5500	6.0500	5.5500	5.8500	-1.182%	197	1,400	-76.239%
2026-07-20	6.7500	6.7500	5.1800	5.9200	-21.067%	84	1,558	-76.520%
2026-07-17	7.6500	7.7000	6.4500	7.5000	+4.895%	84	1,559	-81.467%
2026-07-16	5.5000	7.5500	5.5000	7.1500	+26.549%	80	1,537	-80.559%
2026-07-15	3.8000	5.9000	3.8000	5.6500	+68.657%	283	1,564	-75.398%
2026-07-14	3.3500	3.3500	3.3500	3.3500	-12.987%	3	1,632	-58.507%
2026-07-13	3.9000	4.8000	3.6000	3.8500	+15.964%	334	1,632	-63.896%
2026-07-10	3.3100	3.3200	3.1100	3.3200	-7.778%	119	1,648	-58.133%
2026-07-09	2.9900	3.6000	2.9900	3.6000	+8.434%	140	1,657	-61.389%
2026-07-08	2.8000	3.3500	2.6100	3.3200	+8.852%	76	1,657	-58.133%
2026-07-07	3.7000	3.7000	3.0500	3.0500	-8.955%	176	1,667	-54.426%
2026-07-06	3.1400	3.4000	3.1400	3.3500	+2.134%	47	1,643	-58.507%
2026-07-02	2.0000	3.2800	2.0000	3.2800	+89.595%	43	1,606	-57.622%
2026-07-01	1.5500	1.7300	1.5000	1.7300	+32.061%	158	1,606	-19.653%
2026-06-30	1.1700	1.4000	1.1700	1.3100	+15.929%	33	1,551	+6.107%
2026-06-29	1.3200	1.3600	1.0400	1.1300	-13.077%	435	1,552	+23.009%
2026-06-26	1.0800	1.3000	1.0800	1.3000	+13.043%	11	1,500	+6.923%
2026-06-25	1.1900	1.1900	1.0000	1.1500	-37.500%	33	1,490	+20.870%
2026-06-24	1.8600	2.0200	1.7800	1.8400	-8.458%	43	1,473	-24.457%
2026-06-23	2.3000	2.3000	2.0100	2.0100	-11.454%	21	1,491	-30.846%
2026-06-22	2.6000	2.6000	2.2700	2.2700	-2.575%	94	1,488	-38.767%
2026-06-18	2.3400	2.3400	2.3300	2.3300	+6.393%	11	1,395	-40.343%
2026-06-17	2.3900	2.4500	2.1800	2.1900	-9.877%	278	1,395	-36.530%
2026-06-16	2.3500	2.4300	2.3400	2.4300	+10.455%	11	1,141	-42.798%
2026-06-15	2.2600	2.3200	2.1500	2.2000	+9.453%	61	1,141	-36.818%
2026-06-12	2.1000	2.1100	1.9000	2.0100	-16.250%	35	1,133	-30.846%
2026-06-11	2.1700	2.4400	2.0900	2.4000	-4.762%	25	1,130	-42.083%
2026-06-10	2.0700	2.5600	2.0700	2.5200	+14.545%	15	1,111	-44.841%
2026-06-09	2.9000	2.9000	2.1700	2.2000	-41.333%	27	1,104	-36.818%
2026-06-08	4.6500	5.2000	3.7200	3.7500	-11.765%	139	1,101	-62.933%
2026-06-05	4.5700	4.7000	4.2500	4.2500	-3.628%	24	1,060	-67.294%
2026-06-04	4.3800	4.5000	4.2500	4.4100	+3.765%	73	1,061	-68.481%
2026-06-03	5.3000	5.3000	4.0000	4.2500	-15.842%	23	1,062	-67.294%
2026-06-02	4.0500	5.1400	4.0500	5.0500	+39.889%	55	1,061	-72.475%
2026-06-01	3.8500	3.8500	3.6100	3.6100	-13.221%	22	1,069	-61.496%
2026-05-29	4.3000	4.4200	3.9900	4.1600	+5.584%	128	1,069	-66.587%
2026-05-28	4.1500	4.1500	3.8800	3.9400	-1.500%	92	1,057	-64.721%
2026-05-27	4.1500	4.3500	3.9700	4.0000	+11.111%	129	1,059	-65.250%
2026-05-26	3.6500	3.8500	3.6000	3.6000	-5.263%	87	1,081	-61.389%
2026-05-22	3.5900	3.9500	3.5000	3.8000	+15.152%	125	1,102	-63.421%
2026-05-21	3.1200	3.3500	3.1200	3.3000	+8.911%	26	1,097	-57.879%
2026-05-20	3.0000	3.0500	2.9600	3.0300	+3.767%	80	1,097	-54.125%
2026-05-19	2.7700	2.9200	2.7700	2.9200	+3.546%	42	1,103	-52.397%
2026-05-18	3.0400	3.0500	2.8100	2.8200	-18.261%	88	1,103	-50.709%
2026-05-15	3.4000	3.8500	3.4000	3.4500	0.000%	70	1,103	-59.710%
2026-05-14	3.6000	3.6000	3.4000	3.4500	-2.817%	205	1,100	-59.710%
2026-05-13	3.0800	3.7700	3.0100	3.5500	+21.993%	131	883	-60.845%
2026-05-12	2.8500	3.0200	2.8200	2.9100	+8.989%	119	883	-52.234%
2026-05-11	2.6500	2.7000	2.6500	2.6700	-3.957%	3	883	-47.940%
2026-05-08	2.7800	2.8900	2.6600	2.7800	+27.523%	55	884	-50.000%
2026-05-07	2.5900	2.6000	2.1200	2.1800	+6.341%	120	879	-36.239%
2026-05-06	1.9500	2.0500	1.9500	2.0500	+11.413%	7	876	-32.195%
2026-05-05	1.8100	1.8500	1.8100	1.8400	+33.333%	209	871	-24.457%
2026-05-04	1.6500	1.6500	1.3800	1.3800	-22.034%	143	688	+0.725%
2026-05-01	1.9100	2.0000	1.7700	1.7700	+52.586%	43	560	-21.469%
2026-04-27	1.1600	1.1600	1.1600	1.1600	-4.918%	1	560	+19.828%
2026-04-24	1.1800	1.2500	1.1800	1.2200	-6.870%	14	561	+13.934%
2026-04-23	1.3000	1.3100	1.3000	1.3100	-7.746%	2	554	+6.107%
2026-04-22	1.2400	1.4200	1.2400	1.4200	+27.928%	4	554	-2.113%
2026-04-21	1.3000	1.3000	1.1100	1.1100	-17.164%	5	554	+25.225%
2026-04-20	1.5100	1.5100	1.3400	1.3400	-2.190%	2	554	+3.731%
2026-04-17	1.4000	1.5100	1.3700	1.3700	+19.130%	4	554	+1.460%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-10.853%	1	553	+20.870%
2026-04-15	1.2500	1.2900	1.2100	1.2900	+34.375%	3	554	+7.752%
2026-04-14	0.9600	0.9600	0.9600	0.9600	+4.348%	1	552	+44.792%
2026-04-08	0.9200	0.9200	0.9200	0.9200	+22.667%	7	552	+51.087%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-16.667%	1	552	+85.333%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	552	+54.444%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+3.659%	1	552	+63.529%
2026-04-01	0.8200	0.8200	0.8200	0.8200	-3.529%	1	552	+69.512%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+21.429%	1	552	+63.529%
2026-03-30	0.7300	0.7300	0.7000	0.7000	-18.605%	6	552	+98.571%
2026-03-25	0.8600	0.8600	0.8600	0.8600	+7.500%	1	552	+61.628%
2026-03-23	0.8600	0.8600	0.8000	0.8000	-9.091%	2	551	+73.750%
2026-03-20	0.8900	0.8900	0.8800	0.8800	-7.368%	30	551	+57.955%
2026-03-17	0.9600	0.9600	0.9500	0.9500	-4.040%	6	579	+46.316%
2026-03-16	0.9900	0.9900	0.9900	0.9900	-3.883%	50	575	+40.404%
2026-03-13	1.1100	1.1100	1.0300	1.0300	-5.505%	55	575	+34.951%
2026-03-12	1.1000	1.1000	1.0900	1.0900	-10.656%	45	586	+27.523%
2026-03-11	1.2200	1.2200	1.2200	1.2200	-2.400%	1	585	+13.934%
2026-03-10	1.2400	1.2500	1.2400	1.2500	+0.806%	2	585	+11.200%
2026-03-09	1.2400	1.2400	1.2400	1.2400	-4.615%	10	587	+12.097%
2026-03-05	1.2600	1.3000	1.2600	1.3000	-8.451%	52	583	+6.923%
2026-03-04	1.3600	1.4200	1.3600	1.4200	-13.939%	10	535	-2.113%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-19.512%	15	527	-15.758%
2026-02-26	1.9500	2.0500	1.9500	2.0500	-8.482%	7	521	-32.195%
2026-02-25	2.1000	2.2500	2.1000	2.2400	+4.186%	13	509	-37.946%
2026-02-24	2.2500	2.2500	2.1500	2.1500	+27.976%	2	509	-35.349%
2026-02-20	1.6700	1.6800	1.6700	1.6800	+9.091%	48	507	-17.262%
2026-02-19	1.6200	1.6200	1.5400	1.5400	-11.494%	60	459	-9.740%
2026-02-18	1.7400	1.7400	1.7400	1.7400	+15.232%	2	402	-20.115%
2026-02-17	1.5100	1.5100	1.5100	1.5100	-26.341%	1	402	-7.947%
2026-02-12	2.0500	2.0500	2.0500	2.0500	-25.455%	2	401	-32.195%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+21.145%	1	403	-49.455%
2026-02-09	2.2700	2.2700	2.2700	2.2700	-17.455%	1	403	-38.767%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+32.212%	1	404	-49.455%
2026-02-03	2.1200	2.1200	2.0800	2.0800	+15.556%	2	403	-33.173%
2026-02-02	1.7300	1.8000	1.5800	1.8000	+25.000%	18	403	-22.778%
2026-01-30	1.4800	1.4800	1.4400	1.4400	-13.253%	17	386	-3.472%
2026-01-29	1.6600	1.6600	1.6600	1.6600	+7.097%	1	370	-16.265%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+3.333%	5	369	-10.323%
2026-01-26	1.3100	1.5500	1.3100	1.5000	+27.119%	154	369	-7.333%
2026-01-23	1.1000	1.1800	1.1000	1.1800	-8.527%	15	263	+17.797%
2026-01-21	1.1500	1.2900	1.1500	1.2900	+17.273%	3	264	+7.752%
2026-01-20	1.3400	1.3400	1.1000	1.1000	-27.152%	8	266	+26.364%
2026-01-16	1.5100	1.5100	1.5100	1.5100	-12.209%	2	270	-7.947%
2026-01-15	1.7000	1.7200	1.7000	1.7200	-6.011%	15	270	-19.186%
2026-01-13	1.8200	1.8300	1.8200	1.8300	+1.105%	2	261	-24.044%
2026-01-12	1.9300	1.9400	1.8000	1.8100	-1.093%	10	263	-23.204%
2026-01-09	1.6500	1.8300	1.6500	1.8300	+10.241%	2	263	-24.044%
2026-01-08	1.6600	1.6600	1.6600	1.6600	-13.089%	2	262	-16.265%
2026-01-07	1.8900	1.9100	1.8900	1.9100	-4.020%	2	262	-27.225%
2026-01-06	1.9900	1.9900	1.9900	1.9900	-7.442%	1	261	-30.151%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-18.868%	2	262	-35.349%
2026-01-02	2.6500	2.6500	2.6500	2.6500	+7.724%	1	262	-47.547%
2025-12-31	2.4600	2.4600	2.4600	2.4600	-11.191%	1	261	-43.496%
2025-12-29	2.7700	2.7700	2.7700	2.7700	-1.423%	1	261	-49.819%
2025-12-26	2.8100	2.8100	2.8100	2.8100	-0.707%	1	261	-50.534%
2025-12-24	2.8300	2.8300	2.8300	2.8300	+6.792%	5	255	-50.883%
2025-12-23	2.6500	2.6500	2.6500	2.6500	-8.935%	1	255	-47.547%
2025-12-19	2.9100	2.9100	2.9100	2.9100	+0.692%	1	255	-52.234%
2025-12-18	2.6400	2.9700	2.6400	2.8900	-19.499%	16	254	-51.903%
2025-12-15	3.5500	3.5900	3.5500	3.5900	-14.524%	16	258	-61.281%
2025-12-10	4.2000	4.2000	4.2000	4.2000	-16.335%	1	265	-66.905%
2025-12-04	5.0500	5.0500	5.0200	5.0200	-15.630%	4	264	-72.311%
2025-12-03	5.9000	5.9500	5.9000	5.9500	+5.310%	8	262	-76.639%
2025-12-02	5.6500	5.6500	5.6500	5.6500	+8.654%	1	254	-75.398%
2025-12-01	5.0400	5.2000	5.0400	5.2000	+10.638%	4	254	-73.269%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-3.093%	1	253	-70.426%
2025-11-25	5.2000	5.2800	4.8000	4.8500	+5.664%	8	253	-71.340%
2025-11-24	4.4500	4.5900	4.3400	4.5900	+4.318%	11	247	-69.717%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+9.181%	1	241	-68.409%
2025-11-20	4.2500	4.2500	4.0300	4.0300	-5.399%	3	241	-65.509%
2025-11-17	4.2600	4.2600	4.2600	4.2600	-18.857%	2	240	-67.371%
2025-11-14	5.1500	5.2500	5.1500	5.2500	+5.847%	19	238	-73.524%
2025-11-13	4.9600	4.9600	4.9600	4.9600	+15.349%	1	226	-71.976%
2025-11-07	4.1500	4.3000	4.0900	4.3000	-7.328%	8	226	-67.674%
2025-11-06	4.5500	4.6600	4.5500	4.6400	+7.907%	64	219	-70.043%
2025-11-05	4.3000	4.3000	4.3000	4.3000	+4.623%	1	208	-67.674%
2025-11-03	4.1100	4.1100	4.1100	4.1100	-10.652%	1	207	-66.180%
2025-10-30	4.5000	4.7000	4.4600	4.6000	+4.545%	93	207	-69.783%
2025-10-29	4.4000	4.4000	4.4000	4.4000	+4.019%	1	195	-68.409%
2025-10-28	4.2300	4.2300	4.2300	4.2300	+18.156%	1	195	-67.139%
2025-10-21	3.5800	3.5800	3.5800	3.5800	+24.739%	2	195	-61.173%
2025-10-20	2.8700	2.8700	2.8700	2.8700	+24.783%	1	193	-51.568%
2025-10-13	2.2300	2.3000	2.1500	2.3000	-9.449%	37	193	-39.565%
2025-10-09	2.5400	2.5400	2.5400	2.5400	-0.781%	1	157	-45.276%
2025-10-07	2.5600	2.5600	2.5400	2.5600	-1.158%	140	218	-45.703%
2025-10-01	2.5900	2.5900	2.5900	2.5900	0.000%	5	218	-46.332%
2025-09-30	2.5900	2.5900	2.5900	2.5900	+2.778%	4	218	-46.332%
2025-09-29	2.5200	2.5200	2.5200	2.5200	-5.970%	5	218	-44.841%
2025-09-26	2.6800	2.6800	2.6800	2.6800	+1.132%	1	218	-48.134%
2025-09-23	2.6500	2.6500	2.6500	2.6500	+33.838%	1	218	-47.547%
2025-09-22	1.9800	1.9800	1.9800	1.9800	+13.143%	1	218	-29.798%
2025-09-19	1.7500	1.7500	1.7500	1.7500	+29.630%	40	218	-20.571%
2025-09-18	1.3100	1.3500	1.3100	1.3500	-5.594%	33	241	+2.963%
2025-09-16	1.4300	1.4300	1.4300	1.4300	+10.000%	3	229	-2.797%
2025-09-15	1.3000	1.3000	1.3000	1.3000	+17.117%	15	229	+6.923%
2025-09-12	1.1100	1.1100	1.1100	1.1100	-18.382%	3	214	+25.225%
2025-09-04	1.3600	1.3600	1.3600	1.3600	-2.158%	1	214	+2.206%
2025-08-14	1.3900	1.3900	1.3900	1.3900	+1.460%	5	213	0.000%
2025-08-11	1.3700	1.3700	1.3700	1.3700	+80.263%	106	213	+1.460%
2025-08-04	0.7600	0.7600	0.7600	0.7600	+1.333%	6	111	+82.895%
2025-08-01	0.7100	0.7500	0.7100	0.7500	-11.765%	3	115	+85.333%
2025-07-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	116	+63.529%
2025-07-28	0.9000	0.9000	0.9000	0.9000	-5.263%	1	117	+54.444%
2025-06-30	0.9500	0.9500	0.9500	0.9500	-1.042%	1	119	+46.316%
2025-06-23	0.9600	0.9600	0.9600	0.9600	+1.053%	1	119	+44.792%
2025-06-18	0.9900	1.0000	0.9500	0.9500	-12.844%	5	117	+46.316%
2025-06-12	1.0700	1.0900	1.0700	1.0900	-15.504%	2	117	+27.523%
2025-06-10	1.2400	1.2900	1.2400	1.2900	+1.575%	2	116	+7.752%
2025-06-09	1.2700	1.2700	1.2700	1.2700	+5.833%	1	116	+9.449%
2025-06-06	1.1800	1.2000	1.1800	1.2000	+2.564%	4	115	+15.833%
2025-06-05	1.1200	1.1700	1.1200	1.1700	+0.862%	3	116	+18.803%
2025-06-04	1.1200	1.1600	1.1200	1.1600	0.000%	2	116	+19.828%
2025-05-30	1.1600	1.1600	1.1600	1.1600	-3.333%	2	116	+19.828%
2025-05-23	1.2000	1.2000	1.2000	1.2000	-5.512%	20	116	+15.833%
2025-05-20	1.2700	1.2700	1.2700	1.2700	-9.286%	1	116	+9.449%
2025-05-12	1.4000	1.4000	1.4000	1.4000	+28.440%	20	116	-0.714%
2025-05-07	1.0400	1.0900	1.0400	1.0900	-2.679%	3	96	+27.523%
2025-05-06	1.0300	1.1200	1.0300	1.1200	-4.274%	3	96	+24.107%
2025-04-25	1.1100	1.1700	1.1100	1.1700	+20.619%	4	96	+18.803%
2025-04-16	1.0000	1.0000	0.9700	0.9700	-25.385%	21	96	+43.299%
2025-04-14	1.2600	1.3000	1.1700	1.3000	+85.714%	26	116	+6.923%
2025-04-10	0.7000	0.7000	0.7000	0.7000	-30.000%	3	117	+98.571%
2025-04-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	114	+39.000%
2025-04-04	1.1500	1.1700	1.0000	1.0000	-45.355%	12	114	+39.000%
2025-03-31	1.7300	1.8300	1.7300	1.8300	+18.831%	2	114	-24.044%
2025-03-17	1.5700	1.5700	1.5400	1.5400	-13.966%	20	114	-9.740%
2025-03-12	1.8600	1.8600	1.7900	1.7900	-15.962%	4	133	-22.346%
2025-03-11	2.1300	2.1300	2.1300	2.1300	-35.455%	1	129	-34.742%
2025-03-07	3.3000	3.3000	3.3000	3.3000	+32.530%	40	130	-57.879%
2025-02-03	2.4900	2.4900	2.4900	2.4900	-28.242%	1	110	-44.177%
2025-01-30	3.4700	3.4700	3.4700	3.4700	+53.540%	2	111	-59.942%
2025-01-22	2.2600	2.2600	2.2600	2.2600	-19.858%	2	111	-38.496%
2025-01-16	2.8200	2.8200	2.8200	2.8200	-4.407%	10	111	-50.709%
2025-01-13	2.9500	2.9500	2.9500	2.9500	-34.444%	10	121	-52.881%
2025-01-02	4.5000	4.5000	4.5000	4.5000	-13.462%	1	111	-69.111%
2024-12-31	5.2000	5.2000	5.2000	5.2000	-16.264%	5	105	-73.269%
2024-12-27	6.2100	6.2100	6.2100	6.2100	-3.721%	40	105	-77.617%
2024-12-23	6.4000	6.4500	6.4000	6.4500	+2.707%	24	85	-78.450%
2024-12-20	5.8200	6.3200	5.8200	6.2800	+9.217%	68	62	-77.866%
2024-12-18	6.3500	6.3500	5.7500	5.7500	-8.000%	6	36	-75.826%
2024-12-17	6.2500	6.2500	6.2500	6.2500	+12.613%	2	35	-77.760%
2024-12-11	5.5500	5.5500	5.5500	5.5500	+16.842%	1	33	-74.955%
2024-12-04	4.7500	4.7500	4.7500	4.7500	+15.854%	2	32	-70.737%
2024-12-02	4.1000	4.1000	4.1000	4.1000	+7.895%	10	30	-66.098%
2024-11-26	3.7000	3.8000	3.7000	3.8000	+8.571%	20	30	-63.421%
2024-11-22	3.5000	3.5000	3.5000	3.5000	-20.455%	20	12	-60.286%
2024-10-15	4.4000	4.4000	4.4000	4.4000	+23.944%	1	2	-68.409%
2024-10-04	3.5500	3.5500	3.5500	3.5500	0.000%	2	1	-60.845%