Dark

AAPL20261218C410
AAPL Dec 18 2026 410.00 Call (AAPL261218C00410000)
option OPRA

EOD

Aug 14, 2026

0.6700-8.219%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8000	0.8000	0.6700	0.6700	-8.219%	2	1,099	0.000%
2026-08-13	0.7400	0.7400	0.6800	0.7300	+21.667%	7	1,099	-8.219%
2026-08-12	0.6300	0.6300	0.5700	0.6000	-7.692%	32	1,101	+11.667%
2026-08-11	0.8300	0.8500	0.6500	0.6500	-27.778%	22	1,106	+3.077%
2026-08-10	0.9800	0.9800	0.9000	0.9000	-30.769%	7	1,106	-25.556%
2026-08-07	1.3400	1.4100	1.3000	1.3000	-5.797%	9	1,105	-48.462%
2026-08-06	1.7400	1.7400	1.3800	1.3800	+8.661%	42	1,107	-51.449%
2026-08-05	1.2500	1.5000	1.1800	1.2700	0.000%	216	1,107	-47.244%
2026-08-04	1.0200	1.4200	1.0200	1.2700	+13.393%	121	1,107	-47.244%
2026-08-03	1.1400	1.1400	0.9400	1.1200	+0.901%	25	1,052	-40.179%
2026-07-31	1.0000	1.1400	0.8400	1.1100	-68.012%	239	1,069	-39.640%
2026-07-30	3.5500	3.5500	3.1500	3.4700	-23.400%	106	1,035	-80.692%
2026-07-29	5.0000	5.5000	4.5300	4.5300	-6.598%	229	1,023	-85.210%
2026-07-28	4.9200	4.9200	4.3500	4.8500	+15.476%	109	994	-86.186%
2026-07-27	4.4500	5.0500	4.2000	4.2000	+2.190%	83	990	-84.048%
2026-07-24	3.0800	4.2800	3.0800	4.1100	+56.274%	125	991	-83.698%
2026-07-23	2.6300	2.7800	2.6300	2.6300	-13.770%	6	1,015	-74.525%
2026-07-22	3.1500	3.1500	3.0500	3.0500	-6.154%	43	1,018	-78.033%
2026-07-21	2.9500	3.2500	2.9500	3.2500	-9.722%	2	1,009	-79.385%
2026-07-20	4.0500	4.0500	2.8900	3.6000	-17.995%	112	1,009	-81.389%
2026-07-17	4.4500	4.5500	3.7500	4.3900	+3.294%	191	957	-84.738%
2026-07-16	3.3500	4.3000	3.3500	4.2500	+31.988%	306	1,040	-84.235%
2026-07-15	2.1800	3.3600	2.1800	3.2200	+80.899%	159	860	-79.193%
2026-07-14	1.9300	1.9400	1.7800	1.7800	-13.592%	157	806	-62.360%
2026-07-13	2.4000	2.6300	2.0600	2.0600	-1.905%	28	804	-67.476%
2026-07-10	1.8300	2.1000	1.7800	2.1000	+3.960%	43	789	-68.095%
2026-07-09	1.6000	2.0200	1.6000	2.0200	+33.775%	5	790	-66.832%
2026-07-08	1.4400	1.5100	1.4400	1.5100	-16.575%	30	790	-55.629%
2026-07-06	1.7200	1.9000	1.7200	1.8100	+6.471%	5	804	-62.983%
2026-07-02	1.2200	1.8500	1.2200	1.7000	+88.889%	51	835	-60.588%
2026-07-01	0.8200	0.9200	0.8100	0.9000	+20.000%	81	835	-25.556%
2026-06-30	0.7000	0.7500	0.6900	0.7500	+17.188%	9	839	-10.667%
2026-06-29	0.7700	0.7700	0.6400	0.6400	+6.667%	22	838	+4.688%
2026-06-26	0.6100	0.6300	0.5900	0.6000	-6.250%	51	859	+11.667%
2026-06-25	0.5900	0.6400	0.5200	0.6400	-35.354%	8	896	+4.688%
2026-06-24	1.0700	1.0700	0.9900	0.9900	-12.389%	4	896	-32.323%
2026-06-23	1.4000	1.4000	1.1300	1.1300	-11.719%	106	895	-40.708%
2026-06-22	1.4200	1.5000	1.2700	1.2800	-3.030%	171	865	-47.656%
2026-06-18	1.3800	1.3800	1.3200	1.3200	-7.692%	19	843	-49.242%
2026-06-17	1.4200	1.4300	1.4200	1.4300	0.000%	31	843	-53.147%
2026-06-16	1.3700	1.4300	1.3700	1.4300	+4.380%	50	847	-53.147%
2026-06-15	1.2900	1.3700	1.2800	1.3700	+19.130%	17	847	-51.095%
2026-06-12	1.3200	1.3300	1.1200	1.1500	-23.333%	55	851	-41.739%
2026-06-10	1.3600	1.6000	1.3600	1.5000	-3.846%	24	849	-55.333%
2026-06-09	1.9600	1.9600	1.5600	1.5600	-34.177%	20	834	-57.051%
2026-06-08	2.4300	2.4300	2.3700	2.3700	-8.494%	2	814	-71.730%
2026-06-05	2.6300	2.6300	2.5900	2.5900	-4.779%	5	813	-74.131%
2026-06-04	2.7000	2.7400	2.7000	2.7200	-1.091%	71	812	-75.368%
2026-06-03	3.0000	3.0000	2.7500	2.7500	-5.172%	4	807	-75.636%
2026-06-02	2.8200	2.9000	2.8100	2.9000	+20.833%	45	807	-76.897%
2026-06-01	2.3400	2.4300	2.2900	2.4000	-7.336%	24	807	-72.083%
2026-05-29	2.6600	2.6700	2.4200	2.5900	+5.714%	206	808	-74.131%
2026-05-28	2.4200	2.4600	2.3700	2.4500	+2.083%	132	808	-72.653%
2026-05-27	2.0800	2.5800	2.0800	2.4000	+9.589%	45	798	-72.083%
2026-05-26	2.2300	2.2400	2.1800	2.1900	+1.860%	102	796	-69.406%
2026-05-22	2.3200	2.3200	2.1200	2.1500	+10.825%	36	790	-68.837%
2026-05-21	1.9400	1.9400	1.9400	1.9400	+6.011%	1	789	-65.464%
2026-05-20	1.8400	1.8800	1.8300	1.8300	+7.018%	80	789	-63.388%
2026-05-19	1.7600	1.8200	1.6800	1.7100	-2.286%	128	788	-60.819%
2026-05-18	1.9000	1.9000	1.7000	1.7500	-21.525%	82	788	-61.714%
2026-05-15	2.0600	2.3700	2.0600	2.2300	+2.294%	65	788	-69.955%
2026-05-14	2.2300	2.2700	2.1800	2.1800	-6.034%	160	786	-69.266%
2026-05-13	1.9900	2.3700	1.9900	2.3200	+28.177%	88	783	-71.121%
2026-05-12	1.8100	1.8300	1.8100	1.8100	+4.023%	3	783	-62.983%
2026-05-11	1.5300	1.7800	1.5300	1.7400	+1.754%	87	783	-61.494%
2026-05-08	1.6000	1.8000	1.6000	1.7100	+21.277%	35	780	-60.819%
2026-05-07	1.4200	1.6200	1.4100	1.4100	+7.634%	57	774	-52.482%
2026-05-06	1.0900	1.3100	1.0900	1.3100	+19.091%	2	769	-48.855%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-5.983%	31	768	-39.091%
2026-05-01	1.1000	1.1700	1.1000	1.1700	+27.174%	3	779	-42.735%
2026-04-30	0.9000	0.9200	0.9000	0.9200	+22.667%	100	779	-27.174%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+1.351%	50	689	-10.667%
2026-04-28	0.7400	0.7400	0.7400	0.7400	-1.333%	30	639	-9.459%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+41.509%	20	609	-10.667%
2026-04-13	0.5300	0.5300	0.5300	0.5300	-8.621%	1	599	+26.415%
2026-04-08	0.6100	0.6100	0.5800	0.5800	+5.455%	31	599	+15.517%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+7.843%	1	593	+21.818%
2026-03-25	0.5200	0.5200	0.5100	0.5100	0.000%	2	593	+31.373%
2026-03-24	0.5100	0.5100	0.5100	0.5100	-15.000%	10	591	+31.373%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-9.091%	10	582	+11.667%
2026-03-13	0.6600	0.6600	0.6600	0.6600	-37.143%	3	592	+1.515%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-25.532%	3	592	-36.190%
2026-02-24	1.4100	1.4100	1.4100	1.4100	+35.577%	15	589	-52.482%
2026-02-17	1.0400	1.0400	1.0400	1.0400	-42.857%	7	574	-35.577%
2026-02-11	1.8100	1.8200	1.8100	1.8200	+20.530%	10	574	-63.187%
2026-02-10	1.5100	1.5100	1.5100	1.5100	-4.430%	1	576	-55.629%
2026-02-05	1.7300	1.7300	1.5800	1.5800	-4.242%	7	575	-57.595%
2026-02-04	1.7500	1.7500	1.6500	1.6500	+13.014%	25	580	-59.394%
2026-02-03	1.4600	1.4600	1.4600	1.4600	+11.450%	1	600	-54.110%
2026-02-02	1.1300	1.3100	1.0600	1.3100	+31.000%	17	600	-48.855%
2026-01-30	1.0000	1.0000	0.9600	1.0000	-8.257%	4	594	-33.000%
2026-01-29	1.1000	1.1000	1.0900	1.0900	-12.097%	21	593	-38.532%
2026-01-27	1.1000	1.2500	1.1000	1.2400	+24.000%	24	604	-45.968%
2026-01-26	0.9400	1.0000	0.9400	1.0000	+21.951%	4	624	-33.000%
2026-01-23	0.8000	0.8200	0.8000	0.8200	+3.797%	32	624	-18.293%
2026-01-21	0.8200	0.8200	0.7900	0.7900	-1.250%	2	593	-15.190%
2026-01-20	1.0000	1.0000	0.8000	0.8000	-31.624%	16	595	-16.250%
2026-01-14	1.1700	1.1700	1.1700	1.1700	-2.500%	2	604	-42.735%
2026-01-13	1.2300	1.2300	1.2000	1.2000	+0.840%	3	603	-44.167%
2026-01-12	1.1900	1.1900	1.1900	1.1900	-7.031%	5	601	-43.697%
2026-01-07	1.2800	1.2800	1.2800	1.2800	-1.538%	1	596	-47.656%
2026-01-06	1.3900	1.3900	1.3000	1.3000	-6.475%	25	596	-48.462%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-15.758%	40	571	-51.799%
2026-01-02	1.8800	1.8800	1.6500	1.6500	+0.610%	90	531	-59.394%
2025-12-31	1.6400	1.6400	1.6300	1.6400	-9.392%	40	481	-59.146%
2025-12-29	1.8100	1.8100	1.8100	1.8100	-1.630%	30	481	-62.983%
2025-12-26	1.8400	1.8400	1.8400	1.8400	+0.546%	30	451	-63.587%
2025-12-24	1.8400	1.8500	1.8300	1.8300	+3.977%	6	426	-63.388%
2025-12-23	1.7600	1.7600	1.7600	1.7600	+0.571%	1	426	-61.932%
2025-12-22	1.7900	1.7900	1.7500	1.7500	-4.891%	3	426	-61.714%
2025-12-19	1.8800	1.8800	1.8400	1.8400	-8.000%	101	425	-63.587%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-14.530%	8	389	-66.500%
2025-12-17	2.3400	2.3400	2.3400	2.3400	+1.739%	1	381	-71.368%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-2.954%	2	381	-70.870%
2025-12-15	2.6500	2.6500	2.3500	2.3700	-12.868%	38	379	-71.730%
2025-12-11	2.7100	2.7300	2.7100	2.7200	-4.895%	36	384	-75.368%
2025-12-10	2.8600	2.8600	2.8600	2.8600	-4.667%	1	355	-76.573%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-30.716%	1	355	-77.667%
2025-12-03	4.3300	4.3300	4.3300	4.3300	+37.460%	2	355	-84.527%
2025-11-26	3.1500	3.1500	3.1500	3.1500	-11.268%	1	356	-78.730%
2025-11-25	3.5500	3.5500	3.5500	3.5500	+16.393%	10	356	-81.127%
2025-11-24	3.0500	3.0500	3.0500	3.0500	-0.974%	6	347	-78.033%
2025-11-21	3.0800	3.0800	3.0800	3.0800	-14.444%	1	347	-78.247%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+14.286%	1	347	-81.389%
2025-11-07	3.1500	3.1500	3.1500	3.1500	-5.970%	1	347	-78.730%
2025-11-06	3.3500	3.3500	3.3500	3.3500	+15.517%	2	347	-80.000%
2025-11-03	2.9300	2.9300	2.9000	2.9000	-4.918%	23	324	-76.897%
2025-10-31	3.0500	3.0500	3.0500	3.0500	-6.154%	2	324	-78.033%
2025-10-30	3.2500	3.2500	3.2500	3.2500	+4.839%	1	325	-79.385%
2025-10-29	3.1500	3.1500	3.1000	3.1000	+3.333%	11	324	-78.387%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+21.457%	1	324	-77.667%
2025-10-21	2.5200	2.5200	2.4700	2.4700	-0.803%	3	323	-72.874%
2025-10-20	2.4200	2.4900	2.4200	2.4900	+50.909%	30	325	-73.092%
2025-10-15	1.6500	1.6500	1.6500	1.6500	-0.602%	1	345	-59.394%
2025-10-14	1.5500	1.6600	1.5500	1.6600	-10.270%	16	345	-59.639%
2025-10-08	1.8600	1.8600	1.8500	1.8500	+1.093%	7	329	-63.784%
2025-10-06	1.8300	1.8300	1.8300	1.8300	-4.687%	1	328	-63.388%
2025-10-02	1.7900	1.9200	1.7900	1.9200	+6.077%	26	328	-65.104%
2025-10-01	1.7800	1.8100	1.7800	1.8100	+4.624%	13	303	-62.983%
2025-09-30	1.7800	1.7800	1.7300	1.7300	-7.979%	11	302	-61.272%
2025-09-26	1.8800	1.8800	1.8800	1.8800	+1.622%	11	293	-64.362%
2025-09-23	1.8800	1.8800	1.8500	1.8500	+77.885%	2	282	-63.784%
2025-09-19	1.0400	1.0400	1.0400	1.0400	+19.540%	2	281	-35.577%
2025-09-04	0.8700	0.8700	0.8700	0.8700	-5.435%	10	281	-22.989%
2025-09-03	0.9200	0.9200	0.9200	0.9200	+9.524%	15	271	-27.174%
2025-08-27	0.8200	0.8500	0.8200	0.8400	+1.205%	3	286	-20.238%
2025-08-26	0.8300	0.8300	0.8300	0.8300	+2.469%	1	285	-19.277%
2025-08-22	0.8100	0.8100	0.8100	0.8100	+9.459%	2	285	-17.284%
2025-07-17	0.7300	0.7400	0.7300	0.7400	-5.128%	3	285	-9.459%
2025-07-15	0.7900	0.8000	0.7800	0.7800	+6.849%	19	288	-14.103%
2025-07-14	0.7300	0.7300	0.7300	0.7300	+10.606%	1	287	-8.219%
2025-06-26	0.6600	0.6600	0.6600	0.6600	-13.158%	1	286	+1.515%
2025-06-20	0.7600	0.7600	0.7600	0.7600	0.000%	2	287	-11.842%
2025-06-18	0.7600	0.7600	0.7600	0.7600	-12.644%	1	285	-11.842%
2025-06-03	0.8700	0.8700	0.8700	0.8700	0.000%	10	285	-22.989%
2025-05-30	0.8700	0.8700	0.8700	0.8700	-11.224%	2	275	-22.989%
2025-05-22	1.0300	1.0300	0.9800	0.9800	+11.364%	18	274	-31.633%
2025-05-09	0.8800	0.8800	0.8800	0.8800	-12.000%	110	275	-23.864%
2025-05-08	1.0000	1.0000	1.0000	1.0000	+20.482%	10	329	-33.000%
2025-05-06	0.8300	0.8300	0.8300	0.8300	-2.353%	1	319	-19.277%
2025-05-02	0.8500	0.8500	0.8500	0.8500	-15.000%	4	318	-21.176%
2025-05-01	1.0000	1.0000	1.0000	1.0000	+31.579%	2	317	-33.000%
2025-04-22	0.7600	0.7600	0.7600	0.7600	+8.571%	1	315	-11.842%
2025-04-21	0.7000	0.7000	0.7000	0.7000	-28.571%	4	315	-4.286%
2025-04-11	1.0400	1.0400	0.9800	0.9800	+22.500%	8	319	-31.633%
2025-04-09	0.8000	0.8000	0.8000	0.8000	+14.286%	55	316	-16.250%
2025-04-07	0.7000	0.7000	0.7000	0.7000	-22.222%	1	261	-4.286%
2025-04-04	0.8500	0.9000	0.8000	0.9000	-21.053%	8	262	-25.556%
2025-04-03	1.1400	1.1400	1.1400	1.1400	-7.317%	1	262	-41.228%
2025-03-21	1.2500	1.2500	1.2300	1.2300	-4.651%	220	261	-45.528%
2025-03-13	1.3100	1.3100	1.2700	1.2900	-20.370%	78	77	-48.062%
2025-03-12	1.6200	1.6200	1.6200	1.6200	-7.429%	5	77	-58.642%
2025-03-11	1.7500	1.7500	1.7500	1.7500	-33.206%	5	72	-61.714%
2025-02-26	2.6200	2.6200	2.6200	2.6200	-5.072%	4	67	-74.427%
2025-02-19	2.7600	2.7600	2.7600	2.7600	+1.845%	1	63	-75.725%
2025-02-18	2.7100	2.7100	2.7100	2.7100	+8.400%	1	62	-75.277%
2025-02-13	2.5000	2.5000	2.5000	2.5000	+19.617%	15	76	-73.200%
2025-02-11	2.0900	2.0900	2.0900	2.0900	+11.170%	1	76	-67.943%
2025-02-07	1.8600	1.8800	1.8600	1.8800	-30.370%	60	76	-64.362%
2025-01-31	2.7000	2.7000	2.7000	2.7000	+8.000%	2	46	-75.185%
2025-01-30	2.5000	2.5000	2.5000	2.5000	+56.250%	4	47	-73.200%
2025-01-24	1.6200	1.6200	1.6000	1.6000	-3.614%	22	47	-58.125%
2025-01-22	1.6600	1.6600	1.6600	1.6600	+3.750%	1	42	-59.639%
2025-01-21	1.5800	1.6000	1.5800	1.6000	-20.000%	3	42	-58.125%
2025-01-16	2.1000	2.1000	2.0000	2.0000	-11.111%	5	42	-66.500%
2025-01-14	2.3900	2.3900	2.2500	2.2500	-22.414%	3	42	-70.222%
2025-01-08	2.9000	2.9000	2.9000	2.9000	-4.290%	2	39	-76.897%
2025-01-03	3.2000	3.2000	3.0300	3.0300	-5.313%	8	39	-77.888%
2025-01-02	3.2000	3.2000	3.2000	3.2000	-24.350%	20	35	-79.063%
2024-12-30	4.2500	4.2500	4.2000	4.2300	-17.864%	4	19	-84.161%
2024-12-26	5.1500	5.1500	5.1500	5.1500	+0.980%	5	16	-86.990%
2024-12-24	5.1000	5.1000	5.1000	5.1000	+20.000%	2	14	-86.863%
2024-12-18	4.2500	4.2500	4.2500	4.2500	-6.593%	4	14	-84.235%
2024-12-17	4.5500	4.5500	4.5500	4.5500	+24.658%	3	13	-85.275%
2024-12-09	3.6500	3.6500	3.6500	3.6500	+3.107%	10	11	-81.644%
2024-12-05	3.5400	3.5400	3.5400	3.5400	+4.118%	1	12	-81.073%
2024-12-03	3.4000	3.4000	3.4000	3.4000	+55.963%	10	12	-80.294%
2024-11-11	2.1800	2.1800	2.1800	2.1800	-33.739%	1	2	-69.266%
2024-10-29	3.2900	3.2900	3.2900	3.2900	+6.129%	1	3	-79.635%
2024-10-14	3.1000	3.1000	3.1000	3.1000	+7.266%	1	2	-78.387%
2024-10-10	2.8900	2.8900	2.8900	2.8900	0.000%	1	1	-76.817%