Dark

AAPL20261218C430
AAPL Dec 18 2026 430.00 Call (AAPL261218C00430000)
option OPRA

EOD

Aug 14, 2026

0.4000+17.647%(+0.0600)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4200	0.4200	0.3700	0.4000	+17.647%	69	3,643	0.000%
2026-08-13	0.3700	0.4100	0.3400	0.3400	+3.030%	43	3,711	+17.647%
2026-08-12	0.3900	0.3900	0.2900	0.3300	-5.714%	43	3,712	+21.212%
2026-08-11	0.5000	0.5000	0.3500	0.3500	-36.364%	9	3,712	+14.286%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-17.910%	20	3,712	-27.273%
2026-08-07	0.6700	0.7100	0.6500	0.6700	-14.103%	44	3,712	-40.299%
2026-08-06	0.8200	0.8200	0.7300	0.7800	-2.500%	42	3,712	-48.718%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	3,712	-50.000%
2026-08-04	0.5500	0.7800	0.5500	0.7000	+18.644%	210	3,712	-42.857%
2026-08-03	0.5700	0.6500	0.5000	0.5900	+7.273%	78	3,892	-32.203%
2026-07-31	0.5100	0.5900	0.4100	0.5500	-69.780%	3,011	3,960	-27.273%
2026-07-30	1.8200	1.9300	1.7600	1.8200	-40.328%	392	1,165	-78.022%
2026-07-29	3.0500	3.0700	2.8000	3.0500	+12.963%	248	928	-86.885%
2026-07-28	3.1500	3.1500	2.5300	2.7000	+5.469%	67	692	-85.185%
2026-07-27	2.6900	2.9200	2.5300	2.5600	+5.350%	40	696	-84.375%
2026-07-24	1.7000	2.4900	1.7000	2.4300	+60.927%	86	698	-83.539%
2026-07-23	1.5900	1.6000	1.5000	1.5100	-14.205%	40	695	-73.510%
2026-07-22	1.9900	1.9900	1.7000	1.7600	-7.853%	93	711	-77.273%
2026-07-21	2.0200	2.0900	1.9000	1.9100	+7.910%	171	759	-79.058%
2026-07-20	2.2700	2.3100	1.6700	1.7700	-34.444%	230	802	-77.401%
2026-07-17	2.7400	2.7400	2.1700	2.7000	+14.894%	98	891	-85.185%
2026-07-16	2.0900	2.3500	1.9500	2.3500	+30.556%	223	891	-82.979%
2026-07-15	1.6200	1.8900	1.6100	1.8000	+73.077%	145	707	-77.778%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-29.252%	1	666	-61.538%
2026-07-13	1.4600	1.4700	1.4400	1.4700	+42.718%	51	666	-72.789%
2026-07-10	1.0000	1.0700	1.0000	1.0300	-6.364%	32	668	-61.165%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+39.241%	1	668	-63.636%
2026-07-08	0.7900	0.7900	0.7900	0.7900	-22.549%	1	669	-49.367%
2026-07-07	1.1000	1.1000	0.9600	1.0200	-4.673%	3	669	-60.784%
2026-07-06	0.9500	1.1200	0.9500	1.0700	+12.632%	24	668	-62.617%
2026-07-02	0.8200	1.0500	0.8200	0.9500	+93.878%	118	663	-57.895%
2026-07-01	0.4900	0.5300	0.4400	0.4900	+11.364%	92	663	-18.367%
2026-06-30	0.3900	0.4500	0.3800	0.4400	+18.919%	46	664	-9.091%
2026-06-29	0.4800	0.4800	0.3700	0.3700	+5.714%	24	664	+8.108%
2026-06-26	0.3500	0.3500	0.3500	0.3500	0.000%	6	664	+14.286%
2026-06-25	0.3600	0.3700	0.2900	0.3500	-45.313%	50	658	+14.286%
2026-06-23	0.7100	0.7100	0.6300	0.6400	-24.706%	28	656	-37.500%
2026-06-22	0.8500	0.8500	0.8500	0.8500	+3.659%	2	656	-52.941%
2026-06-17	0.8800	0.8800	0.8000	0.8200	-3.529%	46	655	-51.220%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+10.390%	1	655	-52.941%
2026-06-15	0.7700	0.7700	0.7700	0.7700	0.000%	1	655	-48.052%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-19.792%	1	656	-48.052%
2026-06-11	0.9600	0.9600	0.9600	0.9600	-41.104%	2	655	-58.333%
2026-06-05	1.8500	1.8500	1.6300	1.6300	-1.807%	39	655	-75.460%
2026-06-04	1.7100	1.7100	1.6600	1.6600	-22.066%	201	652	-75.904%
2026-06-03	2.1000	2.1300	2.1000	2.1300	+15.135%	2	452	-81.221%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+40.152%	2	451	-78.378%
2026-06-01	1.3200	1.3200	1.3200	1.3200	-11.409%	20	451	-69.697%
2026-05-29	1.5400	1.5400	1.4800	1.4900	-3.871%	50	431	-73.154%
2026-05-28	1.4100	1.5500	1.4100	1.5500	+3.333%	41	441	-74.194%
2026-05-27	1.5700	1.5800	1.5000	1.5000	+12.782%	81	445	-73.333%
2026-05-26	1.3400	1.3800	1.3200	1.3300	+4.724%	52	445	-69.925%
2026-05-22	1.3500	1.3600	1.2700	1.2700	+6.723%	123	447	-68.504%
2026-05-21	1.2300	1.2500	1.1900	1.1900	+12.264%	41	444	-66.387%
2026-05-19	1.1600	1.1600	1.0500	1.0600	-3.636%	80	444	-62.264%
2026-05-18	1.1300	1.1300	1.0800	1.1000	-23.611%	40	442	-63.636%
2026-05-15	1.4600	1.5900	1.4400	1.4400	+4.348%	43	442	-72.222%
2026-05-14	1.4500	1.4600	1.3800	1.3800	-8.000%	160	443	-71.014%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+28.205%	1	376	-73.333%
2026-05-12	1.1600	1.1700	1.1600	1.1700	+9.346%	2	376	-65.812%
2026-05-11	1.0700	1.0700	1.0700	1.0700	-0.926%	1	376	-62.617%
2026-05-08	1.1100	1.1200	1.0600	1.0800	+11.340%	10	376	-62.963%
2026-05-07	0.9700	0.9700	0.9700	0.9700	+25.974%	1	372	-58.763%
2026-05-01	0.7700	0.7700	0.7700	0.7700	+63.830%	1	371	-48.052%
2026-04-27	0.4700	0.4700	0.4700	0.4700	-12.963%	1	371	-14.894%
2026-04-22	0.5400	0.5400	0.5400	0.5400	-8.475%	1	371	-25.926%
2026-04-17	0.5900	0.5900	0.5900	0.5900	+9.259%	1	371	-32.203%
2026-04-16	0.5400	0.5400	0.5400	0.5400	+54.286%	10	372	-25.926%
2026-03-31	0.3500	0.3500	0.3500	0.3500	+2.941%	8	362	+14.286%
2026-03-27	0.3400	0.3400	0.3400	0.3400	+9.677%	1	370	+17.647%
2026-03-25	0.3000	0.3100	0.3000	0.3100	-16.216%	4	370	+29.032%
2026-03-20	0.3700	0.3700	0.3700	0.3700	-27.451%	10	371	+8.108%
2026-03-09	0.5500	0.5500	0.5100	0.5100	-21.538%	3	371	-21.569%
2026-03-02	0.6600	0.6800	0.6100	0.6500	-16.667%	70	371	-38.462%
2026-02-12	0.7800	0.7800	0.7800	0.7800	-21.212%	20	371	-48.718%
2026-02-09	0.9900	0.9900	0.9900	0.9900	-12.389%	4	371	-59.596%
2026-02-05	1.1300	1.1300	1.1300	1.1300	+2.727%	1	371	-64.602%
2026-02-04	1.1000	1.1000	1.1000	1.1000	+15.789%	1	370	-63.636%
2026-02-03	0.9600	0.9600	0.9500	0.9500	+28.378%	9	369	-57.895%
2026-01-26	0.7400	0.7400	0.7400	0.7400	-9.756%	3	361	-45.946%
2026-01-07	0.8200	0.8200	0.8200	0.8200	-15.464%	1	361	-51.220%
2026-01-05	0.9700	0.9700	0.9700	0.9700	-19.167%	2	360	-58.763%
2026-01-02	1.2000	1.2000	1.2000	1.2000	+9.091%	1	361	-66.667%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-8.333%	1	359	-63.636%
2025-12-29	1.2000	1.2000	1.2000	1.2000	+0.840%	1	359	-66.667%
2025-12-23	1.1900	1.1900	1.1900	1.1900	+0.847%	1	359	-66.387%
2025-12-22	1.1800	1.1800	1.1800	1.1800	-18.621%	2	358	-66.102%
2025-12-16	1.5100	1.5100	1.4500	1.4500	-19.444%	12	356	-72.414%
2025-12-11	1.8000	1.8000	1.8000	1.8000	-30.233%	1	358	-77.778%
2025-12-02	2.5800	2.5800	2.5800	2.5800	+21.698%	1	359	-84.496%
2025-12-01	2.1200	2.1200	2.1200	2.1200	+0.474%	3	358	-81.132%
2025-11-28	2.1100	2.1100	2.1100	2.1100	-8.658%	1	355	-81.043%
2025-11-26	2.3100	2.3100	2.3100	2.3100	-7.600%	1	355	-82.684%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+16.279%	20	355	-84.000%
2025-11-24	2.1500	2.1500	2.1500	2.1500	+3.865%	10	335	-81.395%
2025-11-20	2.0700	2.0700	2.0700	2.0700	-3.721%	1	325	-80.676%
2025-11-19	2.1500	2.1500	2.1500	2.1500	-11.157%	1	325	-81.395%
2025-11-13	2.4200	2.4200	2.4200	2.4200	0.000%	2	324	-83.471%
2025-11-12	2.4200	2.4200	2.4200	2.4200	+15.238%	2	324	-83.471%
2025-11-03	2.1000	2.1000	2.1000	2.1000	-11.765%	20	324	-80.952%
2025-10-30	2.3800	2.3800	2.3800	2.3800	+39.181%	1	324	-83.193%
2025-10-20	1.7300	1.7400	1.7100	1.7100	+52.679%	73	324	-76.608%
2025-10-13	1.1200	1.1300	1.1200	1.1200	-14.504%	30	281	-64.286%
2025-10-03	1.3000	1.3100	1.3000	1.3100	+0.769%	2	276	-69.466%
2025-10-02	1.2200	1.3000	1.2200	1.3000	+13.043%	2	276	-69.231%
2025-09-24	1.1200	1.1500	1.1200	1.1500	-10.156%	2	277	-65.217%
2025-09-22	1.2100	1.2800	1.2100	1.2800	+77.778%	2	278	-68.750%
2025-09-19	0.7200	0.7200	0.7200	0.7200	+2.857%	1	279	-44.444%
2025-09-17	0.7000	0.7000	0.7000	0.7000	+32.075%	1	279	-42.857%
2025-09-10	0.5300	0.5300	0.5300	0.5300	-14.516%	3	279	-24.528%
2025-09-08	0.7600	0.7600	0.6200	0.6200	-6.061%	7	279	-35.484%
2025-09-03	0.6500	0.6600	0.6500	0.6600	+8.197%	10	272	-39.394%
2025-08-07	0.6100	0.6100	0.6100	0.6100	+19.608%	1	272	-34.426%
2025-08-06	0.5100	0.5100	0.5100	0.5100	-8.929%	1	271	-21.569%
2025-07-31	0.5000	0.5600	0.5000	0.5600	+19.149%	2	271	-28.571%
2025-07-30	0.4700	0.4700	0.4700	0.4700	-25.397%	1	270	-14.894%
2025-07-10	0.6300	0.6300	0.6300	0.6300	-8.696%	2	270	-36.508%
2025-07-08	0.6600	0.6900	0.6600	0.6900	+27.778%	2	272	-42.029%
2025-06-27	0.5400	0.5400	0.5400	0.5400	-20.588%	1	275	-25.926%
2025-06-12	0.6800	0.6800	0.6800	0.6800	-9.333%	1	275	-41.176%
2025-06-10	0.7500	0.7500	0.7500	0.7500	+8.696%	1	275	-46.667%
2025-06-05	0.6900	0.6900	0.6900	0.6900	0.000%	10	276	-42.029%
2025-05-09	0.6900	0.6900	0.6900	0.6900	-5.479%	68	266	-42.029%
2025-05-08	0.7300	0.7300	0.7300	0.7300	+12.308%	2	266	-45.205%
2025-05-07	0.6500	0.6500	0.6500	0.6500	+6.557%	1	265	-38.462%
2025-05-06	0.6100	0.6100	0.6100	0.6100	-15.278%	1	265	-34.426%
2025-05-01	0.7200	0.7200	0.7200	0.7200	+2.857%	2	264	-44.444%
2025-04-30	0.7500	0.7500	0.7000	0.7000	+1.449%	2	266	-42.857%
2025-04-25	0.6900	0.6900	0.6900	0.6900	-2.817%	2	265	-42.029%
2025-04-11	0.7100	0.7100	0.7100	0.7100	+9.231%	2	264	-43.662%
2025-04-09	0.5900	0.6500	0.5900	0.6500	+18.182%	35	264	-38.462%
2025-04-07	0.5500	0.5500	0.5500	0.5500	-17.910%	1	236	-27.273%
2025-04-04	0.6700	0.6700	0.6700	0.6700	-39.091%	4	236	-40.299%
2025-03-31	1.1000	1.1000	1.1000	1.1000	+4.762%	1	236	-63.636%
2025-03-26	1.0500	1.0500	1.0500	1.0500	+1.942%	1	235	-61.905%
2025-03-21	0.9400	1.0300	0.9400	1.0300	-5.505%	6	235	-61.165%
2025-03-19	1.0900	1.0900	1.0900	1.0900	+21.111%	1	233	-63.303%
2025-03-17	0.9000	0.9000	0.9000	0.9000	-10.000%	5	233	-55.556%
2025-03-14	1.0000	1.0000	1.0000	1.0000	+4.167%	14	233	-60.000%
2025-03-13	0.9800	0.9800	0.9600	0.9600	-17.241%	10	231	-58.333%
2025-03-11	1.1600	1.1600	1.1600	1.1600	-25.161%	2	231	-65.517%
2025-03-07	1.6000	1.6000	1.5500	1.5500	-23.645%	4	229	-74.194%
2025-02-20	1.9700	2.0300	1.9700	2.0300	+5.729%	2	229	-80.296%
2025-02-18	1.9200	1.9200	1.9200	1.9200	+23.077%	4	229	-79.167%
2025-02-11	1.5600	1.5600	1.5600	1.5600	+7.586%	1	230	-74.359%
2025-01-27	1.4500	1.4500	1.4500	1.4500	+11.538%	1	231	-72.414%
2025-01-23	1.3000	1.3000	1.3000	1.3000	-13.907%	1	231	-69.231%
2025-01-17	1.5100	1.5100	1.5100	1.5100	-20.942%	8	229	-73.510%
2025-01-15	1.9100	1.9100	1.9100	1.9100	-4.975%	1	229	-79.058%
2025-01-10	2.0100	2.0100	2.0100	2.0100	-9.459%	2	228	-80.100%
2025-01-03	2.2100	2.2200	2.2100	2.2200	-30.625%	8	228	-81.982%
2024-12-30	3.1000	3.2000	3.1000	3.2000	-8.571%	2	227	-87.500%
2024-12-27	3.5000	3.5000	3.5000	3.5000	-9.091%	2	225	-88.571%
2024-12-26	3.8500	3.8500	3.8500	3.8500	+14.925%	1	224	-89.610%
2024-12-23	3.5000	3.5000	3.3500	3.3500	-2.899%	35	223	-88.060%
2024-12-20	3.4500	3.4500	3.4500	3.4500	+4.545%	80	188	-88.406%
2024-12-19	3.3000	3.3000	3.3000	3.3000	-4.070%	105	108	-87.879%
2024-12-18	3.4500	3.4500	3.4400	3.4400	+20.280%	2	4	-88.372%
2024-12-09	2.9100	2.9100	2.8600	2.8600	+11.284%	2	4	-86.014%
2024-12-03	2.5500	2.5700	2.5500	2.5700	+53.892%	2	3	-84.436%
2024-11-13	1.6700	1.6700	1.6700	1.6700	-28.936%	10	1	-76.048%
2024-10-30	2.3500	2.3500	2.3500	2.3500	-1.261%	10	11	-82.979%
2024-10-16	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	-83.193%