Dark

AAPL20261218C420
AAPL Dec 18 2026 420.00 Call (AAPL261218C00420000)
option OPRA

EOD

Jul 2, 2026

1.29+81.690%(+0.58)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8800	1.3500	0.8800	1.2900	+81.690%	8	751	0.000%
2026-07-01	0.5800	0.7100	0.5700	0.7100	+29.091%	53	751	+81.690%
2026-06-30	0.5200	0.5800	0.5200	0.5500	+1.852%	56	753	+134.545%
2026-06-29	0.4500	0.5400	0.4500	0.5400	+20.000%	14	756	+138.889%
2026-06-26	0.4700	0.5100	0.4500	0.4500	+7.143%	9	754	+186.667%
2026-06-25	0.4800	0.5700	0.4200	0.4200	-54.348%	77	763	+207.143%
2026-06-23	0.9900	0.9900	0.8900	0.9200	-7.071%	89	749	+40.217%
2026-06-22	0.9200	0.9900	0.9200	0.9900	-8.333%	4	742	+30.303%
2026-06-18	1.0800	1.0800	1.0800	1.0800	0.000%	2	738	+19.444%
2026-06-17	1.2000	1.2000	1.0400	1.0800	-4.425%	58	738	+19.444%
2026-06-16	1.1300	1.1300	1.1300	1.1300	+6.604%	1	726	+14.159%
2026-06-15	1.0600	1.0600	1.0600	1.0600	+1.923%	10	725	+21.698%
2026-06-12	0.9500	1.0400	0.9500	1.0400	-10.345%	2	725	+24.038%
2026-06-11	1.1600	1.1600	1.1600	1.1600	+0.870%	1	724	+11.207%
2026-06-10	1.1000	1.1500	1.1000	1.1500	-8.000%	10	723	+12.174%
2026-06-09	1.3500	1.3500	1.2500	1.2500	-34.211%	145	722	+3.200%
2026-06-08	2.4900	2.5400	1.9000	1.9000	-10.798%	69	795	-32.105%
2026-06-05	2.2300	2.3400	2.1300	2.1300	-2.740%	21	806	-39.437%
2026-06-04	2.2200	2.2200	2.1900	2.1900	+8.416%	32	785	-41.096%
2026-06-03	2.5000	2.5000	2.0200	2.0200	-19.200%	5	785	-36.139%
2026-06-02	2.1800	2.5000	2.1700	2.5000	+47.059%	45	784	-48.400%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-11.917%	3	790	-24.118%
2026-05-29	2.0600	2.0600	1.8800	1.9300	+1.579%	145	790	-33.161%
2026-05-28	1.9300	1.9300	1.8500	1.9000	0.000%	86	788	-32.105%
2026-05-27	2.0000	2.0800	1.9000	1.9000	+9.195%	121	787	-32.105%
2026-05-26	1.6900	1.7500	1.6900	1.7400	+5.455%	30	791	-25.862%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+7.143%	14	790	-21.818%
2026-05-20	1.4900	1.5600	1.4800	1.5400	+10.791%	94	790	-16.234%
2026-05-19	1.4200	1.4200	1.3700	1.3900	-9.150%	40	788	-7.194%
2026-05-18	1.4900	1.5300	1.4600	1.5300	-15.934%	42	788	-15.686%
2026-05-15	1.6600	1.8400	1.6600	1.8200	0.000%	42	788	-29.121%
2026-05-14	1.7600	1.8200	1.7600	1.8200	-3.191%	2	789	-29.121%
2026-05-13	1.4000	1.8800	1.4000	1.8800	+50.400%	45	793	-31.383%
2026-05-11	1.2700	1.2700	1.2500	1.2500	-8.088%	3	793	+3.200%
2026-05-08	1.4000	1.4100	1.3200	1.3600	+38.776%	11	794	-5.147%
2026-05-06	0.9800	0.9800	0.9800	0.9800	+3.158%	1	790	+31.633%
2026-05-01	0.9000	1.0000	0.9000	0.9500	+35.714%	84	783	+35.789%
2026-04-30	0.6800	0.7000	0.6800	0.7000	+32.075%	6	783	+84.286%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-19.697%	7	777	+143.396%
2026-04-22	0.5600	0.6800	0.5600	0.6600	+20.000%	22	784	+95.455%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-23.611%	40	787	+134.545%
2026-04-20	0.7200	0.7200	0.7200	0.7200	+9.091%	1	752	+79.167%
2026-04-16	0.6600	0.6600	0.6600	0.6600	+1.538%	14	751	+95.455%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+35.417%	50	751	+98.462%
2026-04-14	0.4800	0.4800	0.4800	0.4800	+2.128%	2	719	+168.750%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+23.684%	1	717	+174.468%
2026-04-07	0.3800	0.3800	0.3800	0.3800	-20.833%	1	717	+239.474%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-14.286%	1	717	+168.750%
2026-03-12	0.5600	0.5600	0.5600	0.5600	-8.197%	3	717	+130.357%
2026-03-09	0.6100	0.6100	0.6100	0.6100	-8.955%	10	717	+111.475%
2026-03-05	0.6700	0.6700	0.6700	0.6700	-9.459%	30	717	+92.537%
2026-03-03	0.7400	0.7400	0.7400	0.7400	-10.843%	1	687	+74.324%
2026-03-02	0.7500	0.8900	0.7400	0.8300	0.000%	86	688	+55.422%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-25.893%	10	674	+55.422%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+38.272%	24	660	+15.179%
2026-02-19	0.8800	0.8800	0.8100	0.8100	-12.903%	5	660	+59.259%
2026-02-12	1.0300	1.0300	0.9300	0.9300	-34.507%	7	655	+38.710%
2026-02-11	1.4100	1.4200	1.4100	1.4200	+23.478%	12	661	-9.155%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-19.014%	5	659	+12.174%
2026-02-06	1.4500	1.4500	1.4200	1.4200	+10.078%	8	659	-9.155%
2026-02-05	1.4000	1.4000	1.2900	1.2900	-9.790%	3	655	0.000%
2026-02-04	1.4800	1.4800	1.4000	1.4300	+55.435%	18	658	-9.790%
2026-02-02	0.9200	0.9200	0.9200	0.9200	-3.158%	100	654	+40.217%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-3.061%	10	554	+35.789%
2026-01-27	0.9000	1.0100	0.9000	0.9800	+20.988%	14	546	+31.633%
2026-01-26	0.8100	0.8100	0.8100	0.8100	+15.714%	1	541	+59.259%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-5.405%	85	540	+84.286%
2026-01-22	0.7400	0.7400	0.7400	0.7400	0.000%	4	544	+74.324%
2026-01-20	0.7700	0.7700	0.7400	0.7400	-16.854%	16	542	+74.324%
2026-01-16	0.8800	0.8900	0.8800	0.8900	-5.319%	10	536	+44.944%
2026-01-15	0.9700	0.9700	0.9400	0.9400	-10.476%	27	536	+37.234%
2026-01-13	1.0000	1.0500	1.0000	1.0500	+3.960%	24	560	+22.857%
2026-01-12	0.9700	1.0100	0.9700	1.0100	+1.000%	6	564	+27.723%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-4.762%	1	564	+29.000%
2026-01-07	1.0200	1.0500	1.0200	1.0500	-12.500%	4	563	+22.857%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-6.977%	2	562	+7.500%
2026-01-02	1.4300	1.4300	1.2900	1.2900	-3.731%	13	562	0.000%
2025-12-31	1.3400	1.3400	1.3300	1.3400	-6.294%	14	562	-3.731%
2025-12-29	1.4200	1.4300	1.4200	1.4300	-3.378%	22	562	-9.790%
2025-12-26	1.4800	1.4800	1.4800	1.4800	+2.778%	5	582	-12.838%
2025-12-23	1.4400	1.4400	1.4400	1.4400	-1.370%	1	582	-10.417%
2025-12-22	1.4600	1.4600	1.4600	1.4600	-8.176%	1	582	-11.644%
2025-12-19	1.6000	1.6000	1.5900	1.5900	-4.217%	3	583	-18.868%
2025-12-18	1.5000	1.6600	1.5000	1.6600	-6.215%	4	581	-22.289%
2025-12-17	1.7700	1.7700	1.7700	1.7700	-5.348%	20	580	-27.119%
2025-12-16	1.8700	1.8700	1.8700	1.8700	-17.621%	20	600	-31.016%
2025-12-15	2.2700	2.2700	2.2700	2.2700	-5.021%	28	620	-43.172%
2025-12-10	2.3900	2.3900	2.3900	2.3900	-0.830%	1	620	-46.025%
2025-12-09	2.4100	2.4100	2.4100	2.4100	-11.722%	4	621	-46.473%
2025-12-05	2.7300	2.7300	2.7300	2.7300	-16.514%	1	621	-52.747%
2025-12-03	3.5700	3.5700	3.2700	3.2700	+0.615%	3	620	-60.550%
2025-12-02	3.0000	3.2600	3.0000	3.2500	+26.953%	3	621	-60.308%
2025-11-28	2.5000	2.5600	2.5000	2.5600	-2.290%	7	622	-49.609%
2025-11-26	2.6200	2.6200	2.6200	2.6200	-11.186%	1	619	-50.763%
2025-11-25	2.9500	2.9500	2.9500	2.9500	+13.027%	1	619	-56.271%
2025-11-24	2.6400	2.6400	2.6100	2.6100	+6.098%	3	620	-50.575%
2025-11-20	2.4600	2.4600	2.4600	2.4600	-0.806%	1	618	-47.561%
2025-11-19	2.6500	2.6500	2.4800	2.4800	+2.479%	3	617	-47.984%
2025-11-18	2.4400	2.4600	2.4200	2.4200	-13.571%	106	615	-46.694%
2025-11-13	2.8000	2.8000	2.8000	2.8000	-8.197%	83	536	-53.929%
2025-11-11	2.9000	3.0500	2.9000	3.0500	+16.858%	28	475	-57.705%
2025-11-07	2.6100	2.6100	2.6100	2.6100	+7.851%	1	454	-50.575%
2025-11-05	2.4200	2.4200	2.4200	2.4200	-3.968%	1	454	-46.694%
2025-11-04	2.5200	2.5200	2.5200	2.5200	+4.132%	2	454	-48.810%
2025-11-03	2.4200	2.4200	2.4200	2.4200	-14.184%	1	454	-46.694%
2025-10-31	2.8200	2.8200	2.8200	2.8200	+5.618%	1	454	-54.255%
2025-10-30	2.8000	2.8100	2.6700	2.6700	+12.185%	36	454	-51.685%
2025-10-28	2.3800	2.3800	2.3800	2.3800	+20.202%	5	474	-45.798%
2025-10-24	1.9800	1.9800	1.9800	1.9800	+3.125%	15	474	-34.848%
2025-10-22	1.9200	1.9200	1.9200	1.9200	-5.882%	15	459	-32.813%
2025-10-20	2.0100	2.0400	2.0100	2.0400	+51.111%	9	474	-36.765%
2025-10-13	1.3500	1.3500	1.3500	1.3500	+0.746%	7	469	-4.444%
2025-10-10	1.3400	1.3400	1.3400	1.3400	-14.103%	1	467	-3.731%
2025-10-08	1.5600	1.5600	1.5600	1.5600	+5.405%	20	467	-17.308%
2025-10-07	1.4800	1.4800	1.4800	1.4800	-3.268%	20	427	-12.838%
2025-10-06	1.5100	1.5300	1.5100	1.5300	+0.658%	36	427	-15.686%
2025-10-03	1.5800	1.5800	1.5200	1.5200	0.000%	24	412	-15.132%
2025-10-02	1.4900	1.5200	1.4900	1.5200	+1.333%	22	412	-15.132%
2025-10-01	1.4800	1.5000	1.4800	1.5000	+4.895%	40	392	-14.000%
2025-09-29	1.4200	1.4300	1.4200	1.4300	-9.494%	18	352	-9.790%
2025-09-26	1.5600	1.5800	1.5600	1.5800	+2.597%	16	340	-18.354%
2025-09-23	1.5400	1.5400	1.5400	1.5400	-1.911%	1	339	-16.234%
2025-09-22	1.2700	1.5700	1.2700	1.5700	+101.282%	2	338	-17.834%
2025-09-03	0.7600	0.7800	0.7600	0.7800	+2.632%	2	339	+65.385%
2025-08-28	0.7600	0.7600	0.7600	0.7600	-5.000%	1	338	+69.737%
2025-08-19	0.8000	0.8000	0.8000	0.8000	-9.091%	4	338	+61.250%
2025-08-15	0.8400	0.8800	0.8400	0.8800	0.000%	4	338	+46.591%
2025-08-14	0.8500	0.8800	0.8500	0.8800	-7.368%	35	336	+46.591%
2025-08-13	0.9400	1.0000	0.9400	0.9500	+10.465%	104	371	+35.789%
2025-08-11	0.8900	0.8900	0.8300	0.8600	+24.638%	18	367	+50.000%
2025-07-15	0.6900	0.6900	0.6900	0.6900	-10.390%	1	379	+86.957%
2025-07-08	0.7700	0.7700	0.7700	0.7700	-7.229%	1	378	+67.532%
2025-07-02	0.8300	0.8300	0.8300	0.8300	+10.667%	11	377	+55.422%
2025-07-01	0.7500	0.7500	0.7500	0.7500	+1.351%	1	384	+72.000%
2025-06-16	0.7400	0.7400	0.7400	0.7400	-10.843%	11	384	+74.324%
2025-06-10	0.8300	0.8300	0.8300	0.8300	-3.488%	1	384	+55.422%
2025-06-09	0.8600	0.8600	0.8600	0.8600	+7.500%	1	384	+50.000%
2025-05-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	383	+61.250%
2025-05-12	0.8500	0.8500	0.8500	0.8500	+16.438%	10	383	+51.765%
2025-05-07	0.6600	0.7300	0.6600	0.7300	-6.410%	2	383	+76.712%
2025-05-05	0.7800	0.7800	0.7800	0.7800	+30.000%	1	382	+65.385%
2025-04-21	0.5900	0.6000	0.5700	0.6000	-29.412%	4	381	+115.000%
2025-04-11	0.8500	0.8500	0.8500	0.8500	+46.552%	20	380	+51.765%
2025-04-08	0.5800	0.5800	0.5800	0.5800	-22.667%	23	370	+122.414%
2025-04-04	0.7500	0.7500	0.7500	0.7500	-37.500%	88	360	+72.000%
2025-03-26	1.2100	1.2100	1.2000	1.2000	0.000%	6	360	+7.500%
2025-03-12	1.3200	1.3200	1.2000	1.2000	-11.765%	259	363	+7.500%
2025-03-11	1.3600	1.3600	1.3600	1.3600	-29.534%	2	142	-5.147%
2025-03-06	1.9300	1.9300	1.9300	1.9300	+1.579%	28	116	-33.161%
2025-03-03	1.9000	1.9000	1.9000	1.9000	-12.844%	5	116	-32.105%
2025-02-27	2.1800	2.1800	2.1800	2.1800	-12.800%	1	111	-40.826%
2025-02-25	2.5000	2.5000	2.5000	2.5000	-0.794%	1	112	-48.400%
2025-02-24	2.5200	2.5200	2.5200	2.5200	+8.155%	4	112	-48.810%
2025-02-19	2.3300	2.3300	2.3300	2.3300	+1.304%	1	112	-44.635%
2025-02-14	2.3000	2.3000	2.3000	2.3000	+1.770%	2	112	-43.913%
2025-02-13	2.2600	2.2600	2.2600	2.2600	+48.684%	1	111	-42.920%
2025-02-03	1.5200	1.5200	1.5200	1.5200	-31.222%	25	111	-15.132%
2025-01-28	2.2100	2.2100	2.2100	2.2100	+53.472%	2	102	-41.629%
2025-01-22	1.4400	1.4400	1.4400	1.4400	+2.857%	5	103	-10.417%
2025-01-21	1.3600	1.4000	1.3600	1.4000	-23.497%	2	98	-7.857%
2025-01-17	1.8300	1.8300	1.8300	1.8300	0.000%	8	94	-29.508%
2025-01-16	1.8300	1.8300	1.8300	1.8300	-10.732%	1	94	-29.508%
2025-01-13	2.0300	2.0500	2.0300	2.0500	-6.393%	20	93	-37.073%
2025-01-10	2.1900	2.1900	2.1900	2.1900	-12.400%	2	93	-41.096%
2025-01-08	2.5000	2.5000	2.5000	2.5000	-7.407%	1	92	-48.400%
2025-01-02	2.7000	2.7000	2.7000	2.7000	-21.053%	1	92	-52.222%
2024-12-31	3.4200	3.4200	3.4200	3.4200	-7.568%	1	91	-62.281%
2024-12-30	3.6500	3.7000	3.6500	3.7000	-16.854%	46	91	-65.135%
2024-12-26	4.4500	4.4500	4.4500	4.4500	+5.450%	2	55	-71.011%
2024-12-24	4.1500	4.2200	4.1500	4.2200	+4.715%	24	39	-69.431%
2024-12-23	4.0000	4.0300	4.0000	4.0300	+6.053%	23	39	-67.990%
2024-12-18	3.9500	3.9500	3.8000	3.8000	-7.317%	16	17	-66.053%
2024-12-17	4.1000	4.1000	4.1000	4.1000	+13.573%	1	4	-68.537%
2024-12-11	3.6100	3.6100	3.6100	3.6100	+6.176%	1	3	-64.266%
2024-12-10	3.4000	3.4000	3.4000	3.4000	+3.030%	10	3	-62.059%
2024-12-09	3.3000	3.3000	3.3000	3.3000	+13.793%	10	13	-60.909%
2024-12-05	2.9000	2.9000	2.9000	2.9000	-2.027%	4	3	-55.517%
2024-12-03	2.9400	2.9600	2.9400	2.9600	+40.284%	2	7	-56.419%
2024-11-21	2.1100	2.1100	2.1100	2.1100	-17.255%	1	4	-38.863%
2024-10-31	2.5500	2.5500	2.5500	2.5500	0.000%	4	4	-49.412%