Dark

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

EOD

Aug 14, 2026

0.5300+3.922%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5200	0.5300	0.5200	0.5300	+3.922%	4	4,075	0.000%
2026-08-13	0.5000	0.5500	0.4900	0.5100	+8.511%	18	4,073	+3.922%
2026-08-12	0.4300	0.4700	0.4200	0.4700	-4.082%	13	4,070	+12.766%
2026-08-11	0.6000	0.6600	0.4800	0.4900	-27.941%	27	4,066	+8.163%
2026-08-10	0.7200	0.7200	0.6600	0.6800	-28.421%	33	4,063	-22.059%
2026-08-07	1.0000	1.0000	0.8800	0.9500	-11.215%	66	4,072	-44.211%
2026-08-06	1.2500	1.2500	0.9800	1.0700	+10.309%	83	4,101	-50.467%
2026-08-05	0.9000	1.0800	0.9000	0.9700	0.000%	208	4,129	-45.361%
2026-08-04	0.8100	1.0400	0.7700	0.9700	+19.753%	124	4,126	-45.361%
2026-08-03	0.8200	0.8700	0.7000	0.8100	-4.706%	56	4,050	-34.568%
2026-07-31	0.8100	0.8500	0.5700	0.8500	-66.667%	3,366	4,034	-37.647%
2026-07-30	2.3500	2.5800	2.3500	2.5500	-37.653%	55	855	-79.216%
2026-07-29	3.7700	4.2200	3.7500	4.0900	+10.541%	71	840	-87.042%
2026-07-28	3.6000	3.7000	3.5500	3.7000	+10.448%	20	827	-85.676%
2026-07-27	3.4500	3.8300	3.2000	3.3500	+5.678%	102	819	-84.179%
2026-07-24	2.3600	3.3000	2.3600	3.1700	+58.500%	199	822	-83.281%
2026-07-23	1.9900	2.0700	1.9500	2.0000	-14.163%	20	761	-73.500%
2026-07-22	2.3900	2.3900	2.3300	2.3300	-14.652%	3	761	-77.253%
2026-07-21	2.2900	2.7600	2.2900	2.7300	+11.429%	106	763	-80.586%
2026-07-20	2.4300	2.5100	2.4300	2.4500	-26.426%	5	744	-78.367%
2026-07-17	3.2000	3.5100	2.8400	3.3300	+3.096%	245	744	-84.084%
2026-07-16	2.6500	3.2300	2.6500	3.2300	+29.200%	12	730	-83.591%
2026-07-15	2.2000	2.5000	2.1200	2.5000	+77.305%	63	734	-78.800%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-27.320%	10	751	-62.411%
2026-07-13	1.8200	1.9700	1.8200	1.9400	+29.333%	10	751	-72.680%
2026-07-10	1.3800	1.5000	1.3000	1.5000	+2.740%	38	756	-64.667%
2026-07-09	1.4500	1.4600	1.4500	1.4600	+9.774%	3	752	-63.699%
2026-07-08	1.1300	1.3300	1.0900	1.3300	+3.101%	10	753	-60.150%
2026-07-07	1.2900	1.3700	1.2900	1.2900	-9.790%	4	750	-58.915%
2026-07-06	1.2900	1.5000	1.2900	1.4300	+10.853%	67	749	-62.937%
2026-07-02	0.8800	1.3500	0.8800	1.2900	+81.690%	8	751	-58.915%
2026-07-01	0.5800	0.7100	0.5700	0.7100	+29.091%	53	751	-25.352%
2026-06-30	0.5200	0.5800	0.5200	0.5500	+1.852%	56	753	-3.636%
2026-06-29	0.4500	0.5400	0.4500	0.5400	+20.000%	14	756	-1.852%
2026-06-26	0.4700	0.5100	0.4500	0.4500	+7.143%	9	754	+17.778%
2026-06-25	0.4800	0.5700	0.4200	0.4200	-54.348%	77	763	+26.190%
2026-06-23	0.9900	0.9900	0.8900	0.9200	-7.071%	89	749	-42.391%
2026-06-22	0.9200	0.9900	0.9200	0.9900	-8.333%	4	742	-46.465%
2026-06-18	1.0800	1.0800	1.0800	1.0800	0.000%	2	738	-50.926%
2026-06-17	1.2000	1.2000	1.0400	1.0800	-4.425%	58	738	-50.926%
2026-06-16	1.1300	1.1300	1.1300	1.1300	+6.604%	1	726	-53.097%
2026-06-15	1.0600	1.0600	1.0600	1.0600	+1.923%	10	725	-50.000%
2026-06-12	0.9500	1.0400	0.9500	1.0400	-10.345%	2	725	-49.038%
2026-06-11	1.1600	1.1600	1.1600	1.1600	+0.870%	1	724	-54.310%
2026-06-10	1.1000	1.1500	1.1000	1.1500	-8.000%	10	723	-53.913%
2026-06-09	1.3500	1.3500	1.2500	1.2500	-34.211%	145	722	-57.600%
2026-06-08	2.4900	2.5400	1.9000	1.9000	-10.798%	69	795	-72.105%
2026-06-05	2.2300	2.3400	2.1300	2.1300	-2.740%	21	806	-75.117%
2026-06-04	2.2200	2.2200	2.1900	2.1900	+8.416%	32	785	-75.799%
2026-06-03	2.5000	2.5000	2.0200	2.0200	-19.200%	5	785	-73.762%
2026-06-02	2.1800	2.5000	2.1700	2.5000	+47.059%	45	784	-78.800%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-11.917%	3	790	-68.824%
2026-05-29	2.0600	2.0600	1.8800	1.9300	+1.579%	145	790	-72.539%
2026-05-28	1.9300	1.9300	1.8500	1.9000	0.000%	86	788	-72.105%
2026-05-27	2.0000	2.0800	1.9000	1.9000	+9.195%	121	787	-72.105%
2026-05-26	1.6900	1.7500	1.6900	1.7400	+5.455%	30	791	-69.540%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+7.143%	14	790	-67.879%
2026-05-20	1.4900	1.5600	1.4800	1.5400	+10.791%	94	790	-65.584%
2026-05-19	1.4200	1.4200	1.3700	1.3900	-9.150%	40	788	-61.871%
2026-05-18	1.4900	1.5300	1.4600	1.5300	-15.934%	42	788	-65.359%
2026-05-15	1.6600	1.8400	1.6600	1.8200	0.000%	42	788	-70.879%
2026-05-14	1.7600	1.8200	1.7600	1.8200	-3.191%	2	789	-70.879%
2026-05-13	1.4000	1.8800	1.4000	1.8800	+50.400%	45	793	-71.809%
2026-05-11	1.2700	1.2700	1.2500	1.2500	-8.088%	3	793	-57.600%
2026-05-08	1.4000	1.4100	1.3200	1.3600	+38.776%	11	794	-61.029%
2026-05-06	0.9800	0.9800	0.9800	0.9800	+3.158%	1	790	-45.918%
2026-05-01	0.9000	1.0000	0.9000	0.9500	+35.714%	84	783	-44.211%
2026-04-30	0.6800	0.7000	0.6800	0.7000	+32.075%	6	783	-24.286%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-19.697%	7	777	0.000%
2026-04-22	0.5600	0.6800	0.5600	0.6600	+20.000%	22	784	-19.697%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-23.611%	40	787	-3.636%
2026-04-20	0.7200	0.7200	0.7200	0.7200	+9.091%	1	752	-26.389%
2026-04-16	0.6600	0.6600	0.6600	0.6600	+1.538%	14	751	-19.697%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+35.417%	50	751	-18.462%
2026-04-14	0.4800	0.4800	0.4800	0.4800	+2.128%	2	719	+10.417%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+23.684%	1	717	+12.766%
2026-04-07	0.3800	0.3800	0.3800	0.3800	-20.833%	1	717	+39.474%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-14.286%	1	717	+10.417%
2026-03-12	0.5600	0.5600	0.5600	0.5600	-8.197%	3	717	-5.357%
2026-03-09	0.6100	0.6100	0.6100	0.6100	-8.955%	10	717	-13.115%
2026-03-05	0.6700	0.6700	0.6700	0.6700	-9.459%	30	717	-20.896%
2026-03-03	0.7400	0.7400	0.7400	0.7400	-10.843%	1	687	-28.378%
2026-03-02	0.7500	0.8900	0.7400	0.8300	0.000%	86	688	-36.145%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-25.893%	10	674	-36.145%
2026-02-25	1.1200	1.1200	1.1200	1.1200	+38.272%	24	660	-52.679%
2026-02-19	0.8800	0.8800	0.8100	0.8100	-12.903%	5	660	-34.568%
2026-02-12	1.0300	1.0300	0.9300	0.9300	-34.507%	7	655	-43.011%
2026-02-11	1.4100	1.4200	1.4100	1.4200	+23.478%	12	661	-62.676%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-19.014%	5	659	-53.913%
2026-02-06	1.4500	1.4500	1.4200	1.4200	+10.078%	8	659	-62.676%
2026-02-05	1.4000	1.4000	1.2900	1.2900	-9.790%	3	655	-58.915%
2026-02-04	1.4800	1.4800	1.4000	1.4300	+55.435%	18	658	-62.937%
2026-02-02	0.9200	0.9200	0.9200	0.9200	-3.158%	100	654	-42.391%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-3.061%	10	554	-44.211%
2026-01-27	0.9000	1.0100	0.9000	0.9800	+20.988%	14	546	-45.918%
2026-01-26	0.8100	0.8100	0.8100	0.8100	+15.714%	1	541	-34.568%
2026-01-23	0.7000	0.7000	0.7000	0.7000	-5.405%	85	540	-24.286%
2026-01-22	0.7400	0.7400	0.7400	0.7400	0.000%	4	544	-28.378%
2026-01-20	0.7700	0.7700	0.7400	0.7400	-16.854%	16	542	-28.378%
2026-01-16	0.8800	0.8900	0.8800	0.8900	-5.319%	10	536	-40.449%
2026-01-15	0.9700	0.9700	0.9400	0.9400	-10.476%	27	536	-43.617%
2026-01-13	1.0000	1.0500	1.0000	1.0500	+3.960%	24	560	-49.524%
2026-01-12	0.9700	1.0100	0.9700	1.0100	+1.000%	6	564	-47.525%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-4.762%	1	564	-47.000%
2026-01-07	1.0200	1.0500	1.0200	1.0500	-12.500%	4	563	-49.524%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-6.977%	2	562	-55.833%
2026-01-02	1.4300	1.4300	1.2900	1.2900	-3.731%	13	562	-58.915%
2025-12-31	1.3400	1.3400	1.3300	1.3400	-6.294%	14	562	-60.448%
2025-12-29	1.4200	1.4300	1.4200	1.4300	-3.378%	22	562	-62.937%
2025-12-26	1.4800	1.4800	1.4800	1.4800	+2.778%	5	582	-64.189%
2025-12-23	1.4400	1.4400	1.4400	1.4400	-1.370%	1	582	-63.194%
2025-12-22	1.4600	1.4600	1.4600	1.4600	-8.176%	1	582	-63.699%
2025-12-19	1.6000	1.6000	1.5900	1.5900	-4.217%	3	583	-66.667%
2025-12-18	1.5000	1.6600	1.5000	1.6600	-6.215%	4	581	-68.072%
2025-12-17	1.7700	1.7700	1.7700	1.7700	-5.348%	20	580	-70.056%
2025-12-16	1.8700	1.8700	1.8700	1.8700	-17.621%	20	600	-71.658%
2025-12-15	2.2700	2.2700	2.2700	2.2700	-5.021%	28	620	-76.652%
2025-12-10	2.3900	2.3900	2.3900	2.3900	-0.830%	1	620	-77.824%
2025-12-09	2.4100	2.4100	2.4100	2.4100	-11.722%	4	621	-78.008%
2025-12-05	2.7300	2.7300	2.7300	2.7300	-16.514%	1	621	-80.586%
2025-12-03	3.5700	3.5700	3.2700	3.2700	+0.615%	3	620	-83.792%
2025-12-02	3.0000	3.2600	3.0000	3.2500	+26.953%	3	621	-83.692%
2025-11-28	2.5000	2.5600	2.5000	2.5600	-2.290%	7	622	-79.297%
2025-11-26	2.6200	2.6200	2.6200	2.6200	-11.186%	1	619	-79.771%
2025-11-25	2.9500	2.9500	2.9500	2.9500	+13.027%	1	619	-82.034%
2025-11-24	2.6400	2.6400	2.6100	2.6100	+6.098%	3	620	-79.693%
2025-11-20	2.4600	2.4600	2.4600	2.4600	-0.806%	1	618	-78.455%
2025-11-19	2.6500	2.6500	2.4800	2.4800	+2.479%	3	617	-78.629%
2025-11-18	2.4400	2.4600	2.4200	2.4200	-13.571%	106	615	-78.099%
2025-11-13	2.8000	2.8000	2.8000	2.8000	-8.197%	83	536	-81.071%
2025-11-11	2.9000	3.0500	2.9000	3.0500	+16.858%	28	475	-82.623%
2025-11-07	2.6100	2.6100	2.6100	2.6100	+7.851%	1	454	-79.693%
2025-11-05	2.4200	2.4200	2.4200	2.4200	-3.968%	1	454	-78.099%
2025-11-04	2.5200	2.5200	2.5200	2.5200	+4.132%	2	454	-78.968%
2025-11-03	2.4200	2.4200	2.4200	2.4200	-14.184%	1	454	-78.099%
2025-10-31	2.8200	2.8200	2.8200	2.8200	+5.618%	1	454	-81.206%
2025-10-30	2.8000	2.8100	2.6700	2.6700	+12.185%	36	454	-80.150%
2025-10-28	2.3800	2.3800	2.3800	2.3800	+20.202%	5	474	-77.731%
2025-10-24	1.9800	1.9800	1.9800	1.9800	+3.125%	15	474	-73.232%
2025-10-22	1.9200	1.9200	1.9200	1.9200	-5.882%	15	459	-72.396%
2025-10-20	2.0100	2.0400	2.0100	2.0400	+51.111%	9	474	-74.020%
2025-10-13	1.3500	1.3500	1.3500	1.3500	+0.746%	7	469	-60.741%
2025-10-10	1.3400	1.3400	1.3400	1.3400	-14.103%	1	467	-60.448%
2025-10-08	1.5600	1.5600	1.5600	1.5600	+5.405%	20	467	-66.026%
2025-10-07	1.4800	1.4800	1.4800	1.4800	-3.268%	20	427	-64.189%
2025-10-06	1.5100	1.5300	1.5100	1.5300	+0.658%	36	427	-65.359%
2025-10-03	1.5800	1.5800	1.5200	1.5200	0.000%	24	412	-65.132%
2025-10-02	1.4900	1.5200	1.4900	1.5200	+1.333%	22	412	-65.132%
2025-10-01	1.4800	1.5000	1.4800	1.5000	+4.895%	40	392	-64.667%
2025-09-29	1.4200	1.4300	1.4200	1.4300	-9.494%	18	352	-62.937%
2025-09-26	1.5600	1.5800	1.5600	1.5800	+2.597%	16	340	-66.456%
2025-09-23	1.5400	1.5400	1.5400	1.5400	-1.911%	1	339	-65.584%
2025-09-22	1.2700	1.5700	1.2700	1.5700	+101.282%	2	338	-66.242%
2025-09-03	0.7600	0.7800	0.7600	0.7800	+2.632%	2	339	-32.051%
2025-08-28	0.7600	0.7600	0.7600	0.7600	-5.000%	1	338	-30.263%
2025-08-19	0.8000	0.8000	0.8000	0.8000	-9.091%	4	338	-33.750%
2025-08-15	0.8400	0.8800	0.8400	0.8800	0.000%	4	338	-39.773%
2025-08-14	0.8500	0.8800	0.8500	0.8800	-7.368%	35	336	-39.773%
2025-08-13	0.9400	1.0000	0.9400	0.9500	+10.465%	104	371	-44.211%
2025-08-11	0.8900	0.8900	0.8300	0.8600	+24.638%	18	367	-38.372%
2025-07-15	0.6900	0.6900	0.6900	0.6900	-10.390%	1	379	-23.188%
2025-07-08	0.7700	0.7700	0.7700	0.7700	-7.229%	1	378	-31.169%
2025-07-02	0.8300	0.8300	0.8300	0.8300	+10.667%	11	377	-36.145%
2025-07-01	0.7500	0.7500	0.7500	0.7500	+1.351%	1	384	-29.333%
2025-06-16	0.7400	0.7400	0.7400	0.7400	-10.843%	11	384	-28.378%
2025-06-10	0.8300	0.8300	0.8300	0.8300	-3.488%	1	384	-36.145%
2025-06-09	0.8600	0.8600	0.8600	0.8600	+7.500%	1	384	-38.372%
2025-05-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	383	-33.750%
2025-05-12	0.8500	0.8500	0.8500	0.8500	+16.438%	10	383	-37.647%
2025-05-07	0.6600	0.7300	0.6600	0.7300	-6.410%	2	383	-27.397%
2025-05-05	0.7800	0.7800	0.7800	0.7800	+30.000%	1	382	-32.051%
2025-04-21	0.5900	0.6000	0.5700	0.6000	-29.412%	4	381	-11.667%
2025-04-11	0.8500	0.8500	0.8500	0.8500	+46.552%	20	380	-37.647%
2025-04-08	0.5800	0.5800	0.5800	0.5800	-22.667%	23	370	-8.621%
2025-04-04	0.7500	0.7500	0.7500	0.7500	-37.500%	88	360	-29.333%
2025-03-26	1.2100	1.2100	1.2000	1.2000	0.000%	6	360	-55.833%
2025-03-12	1.3200	1.3200	1.2000	1.2000	-11.765%	259	363	-55.833%
2025-03-11	1.3600	1.3600	1.3600	1.3600	-29.534%	2	142	-61.029%
2025-03-06	1.9300	1.9300	1.9300	1.9300	+1.579%	28	116	-72.539%
2025-03-03	1.9000	1.9000	1.9000	1.9000	-12.844%	5	116	-72.105%
2025-02-27	2.1800	2.1800	2.1800	2.1800	-12.800%	1	111	-75.688%
2025-02-25	2.5000	2.5000	2.5000	2.5000	-0.794%	1	112	-78.800%
2025-02-24	2.5200	2.5200	2.5200	2.5200	+8.155%	4	112	-78.968%
2025-02-19	2.3300	2.3300	2.3300	2.3300	+1.304%	1	112	-77.253%
2025-02-14	2.3000	2.3000	2.3000	2.3000	+1.770%	2	112	-76.957%
2025-02-13	2.2600	2.2600	2.2600	2.2600	+48.684%	1	111	-76.549%
2025-02-03	1.5200	1.5200	1.5200	1.5200	-31.222%	25	111	-65.132%
2025-01-28	2.2100	2.2100	2.2100	2.2100	+53.472%	2	102	-76.018%
2025-01-22	1.4400	1.4400	1.4400	1.4400	+2.857%	5	103	-63.194%
2025-01-21	1.3600	1.4000	1.3600	1.4000	-23.497%	2	98	-62.143%
2025-01-17	1.8300	1.8300	1.8300	1.8300	0.000%	8	94	-71.038%
2025-01-16	1.8300	1.8300	1.8300	1.8300	-10.732%	1	94	-71.038%
2025-01-13	2.0300	2.0500	2.0300	2.0500	-6.393%	20	93	-74.146%
2025-01-10	2.1900	2.1900	2.1900	2.1900	-12.400%	2	93	-75.799%
2025-01-08	2.5000	2.5000	2.5000	2.5000	-7.407%	1	92	-78.800%
2025-01-02	2.7000	2.7000	2.7000	2.7000	-21.053%	1	92	-80.370%
2024-12-31	3.4200	3.4200	3.4200	3.4200	-7.568%	1	91	-84.503%
2024-12-30	3.6500	3.7000	3.6500	3.7000	-16.854%	46	91	-85.676%
2024-12-26	4.4500	4.4500	4.4500	4.4500	+5.450%	2	55	-88.090%
2024-12-24	4.1500	4.2200	4.1500	4.2200	+4.715%	24	39	-87.441%
2024-12-23	4.0000	4.0300	4.0000	4.0300	+6.053%	23	39	-86.849%
2024-12-18	3.9500	3.9500	3.8000	3.8000	-7.317%	16	17	-86.053%
2024-12-17	4.1000	4.1000	4.1000	4.1000	+13.573%	1	4	-87.073%
2024-12-11	3.6100	3.6100	3.6100	3.6100	+6.176%	1	3	-85.319%
2024-12-10	3.4000	3.4000	3.4000	3.4000	+3.030%	10	3	-84.412%
2024-12-09	3.3000	3.3000	3.3000	3.3000	+13.793%	10	13	-83.939%
2024-12-05	2.9000	2.9000	2.9000	2.9000	-2.027%	4	3	-81.724%
2024-12-03	2.9400	2.9600	2.9400	2.9600	+40.284%	2	7	-82.095%
2024-11-21	2.1100	2.1100	2.1100	2.1100	-17.255%	1	4	-74.882%
2024-10-31	2.5500	2.5500	2.5500	2.5500	0.000%	4	4	-79.216%