Dark

AAPL20261218C440
AAPL Dec 18 2026 440.00 Call (AAPL261218C00440000)
option OPRA

EOD

Aug 14, 2026

0.3000+30.435%(+0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2900	0.3400	0.2900	0.3000	+30.435%	8	323	0.000%
2026-08-13	0.3000	0.3100	0.2300	0.2300	+4.545%	70	324	+30.435%
2026-08-12	0.2700	0.2700	0.2100	0.2200	-15.385%	47	324	+36.364%
2026-08-11	0.3100	0.3100	0.2600	0.2600	-29.730%	41	335	+15.385%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-27.451%	1	374	-18.919%
2026-08-07	0.5600	0.5600	0.5100	0.5100	-12.069%	2	374	-41.176%
2026-08-06	0.6900	0.6900	0.5300	0.5800	+1.754%	101	373	-48.276%
2026-08-04	0.4000	0.5700	0.4000	0.5700	+26.667%	67	383	-47.368%
2026-08-03	0.4000	0.4700	0.4000	0.4500	+36.364%	44	383	-33.333%
2026-07-31	0.4800	0.4800	0.3300	0.3300	-77.241%	25	387	-9.091%
2026-07-30	1.4000	1.4500	1.2900	1.4500	-39.076%	143	389	-79.310%
2026-07-29	2.2900	2.3900	2.0900	2.3800	+14.976%	180	380	-87.395%
2026-07-28	2.1700	2.2300	1.9600	2.0700	+12.500%	58	350	-85.507%
2026-07-27	1.9900	2.2700	1.8200	1.8400	-4.167%	232	342	-83.696%
2026-07-24	1.2500	1.9200	1.2500	1.9200	+68.421%	49	317	-84.375%
2026-07-23	1.2500	1.2500	1.1400	1.1400	-14.286%	11	325	-73.684%
2026-07-22	1.4100	1.4100	1.2800	1.3300	-9.524%	69	315	-77.444%
2026-07-21	1.3500	1.5900	1.3500	1.4700	+2.083%	117	307	-79.592%
2026-07-20	1.7300	1.7300	1.2700	1.4400	-31.100%	173	271	-79.167%
2026-07-17	2.1000	2.1000	1.7100	2.0900	+17.416%	3	215	-85.646%
2026-07-16	1.4700	1.8200	1.4700	1.7800	+61.818%	87	215	-83.146%
2026-07-15	0.8200	1.1000	0.8200	1.1000	+44.737%	59	208	-72.727%
2026-07-14	0.7800	0.7800	0.7600	0.7600	-35.593%	55	208	-60.526%
2026-07-13	1.1800	1.1800	1.1800	1.1800	+61.644%	1	156	-74.576%
2026-07-10	0.8100	0.8200	0.7000	0.7300	-5.195%	32	155	-58.904%
2026-07-06	0.7400	0.7900	0.7300	0.7700	+16.667%	30	158	-61.039%
2026-07-02	0.6200	0.6700	0.6100	0.6600	+60.976%	58	146	-54.545%
2026-07-01	0.3300	0.4100	0.3300	0.4100	+36.667%	32	146	-26.829%
2026-06-30	0.3100	0.3300	0.2900	0.3000	-3.226%	48	144	0.000%
2026-06-26	0.2700	0.3200	0.2600	0.3100	+24.000%	40	138	-3.226%
2026-06-25	0.2700	0.2800	0.2500	0.2500	-41.860%	6	133	+20.000%
2026-06-24	0.4400	0.4400	0.4200	0.4300	-6.522%	28	134	-30.233%
2026-06-23	0.5900	0.5900	0.4600	0.4600	-28.125%	5	132	-34.783%
2026-06-18	0.6300	0.6400	0.6300	0.6400	-5.882%	3	128	-53.125%
2026-06-17	0.6300	0.7000	0.6300	0.6800	+9.677%	4	128	-55.882%
2026-06-15	0.5800	0.6200	0.5800	0.6200	-22.500%	12	129	-51.613%
2026-06-11	0.7900	0.8000	0.7900	0.8000	-1.235%	2	127	-62.500%
2026-06-10	0.6700	0.8200	0.6700	0.8100	-1.220%	49	129	-62.963%
2026-06-09	1.1000	1.1000	0.8200	0.8200	-37.405%	3	138	-63.415%
2026-06-08	1.3100	1.5500	1.3100	1.3100	-3.676%	15	139	-77.099%
2026-06-04	1.3600	1.3600	1.3500	1.3600	+3.030%	26	148	-77.941%
2026-06-03	1.3200	1.3200	1.3200	1.3200	+20.000%	2	154	-77.273%
2026-06-01	1.1000	1.1000	1.1000	1.1000	-5.172%	10	152	-72.727%
2026-05-29	1.1900	1.2000	1.1600	1.1600	0.000%	40	142	-74.138%
2026-05-28	1.1600	1.1600	1.1600	1.1600	+1.754%	1	151	-74.138%
2026-05-27	1.2500	1.2500	1.1400	1.1400	+10.680%	91	150	-73.684%
2026-05-26	1.0500	1.0500	1.0300	1.0300	-4.630%	30	152	-70.874%
2026-05-22	1.0700	1.0800	1.0600	1.0800	+13.684%	19	149	-72.222%
2026-05-20	0.9700	0.9800	0.9300	0.9500	-2.062%	94	149	-68.421%
2026-05-18	0.9900	1.0000	0.9600	0.9700	-18.487%	40	139	-69.072%
2026-05-15	1.1500	1.2600	1.1500	1.1900	+8.182%	9	139	-74.790%
2026-05-14	1.1900	1.1900	1.1000	1.1000	+10.000%	3	141	-72.727%
2026-05-13	0.9800	1.0400	0.9800	1.0000	0.000%	41	138	-70.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+16.279%	1	138	-70.000%
2026-05-11	0.8600	0.8600	0.8600	0.8600	0.000%	1	138	-65.116%
2026-05-08	0.9300	0.9300	0.8200	0.8600	+38.710%	31	138	-65.116%
2026-05-01	0.5600	0.6200	0.5600	0.6200	+63.158%	3	126	-51.613%
2026-04-24	0.3800	0.3800	0.3800	0.3800	+8.571%	1	126	-21.053%
2026-04-21	0.3500	0.3500	0.3500	0.3500	+29.630%	2	127	-14.286%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	127	+11.111%
2026-03-24	0.2900	0.2900	0.2900	0.2900	-32.558%	7	127	+3.448%
2026-03-10	0.4200	0.4300	0.4100	0.4300	+7.500%	3	127	-30.233%
2026-03-09	0.4000	0.4000	0.4000	0.4000	-43.662%	1	128	-25.000%
2026-02-25	0.7200	0.7200	0.7100	0.7100	+20.339%	2	129	-57.746%
2026-02-12	0.6900	0.6900	0.5900	0.5900	-36.559%	12	129	-49.153%
2026-02-11	0.9300	0.9300	0.9300	0.9300	+24.000%	21	140	-67.742%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-17.582%	1	137	-60.000%
2026-02-04	0.9100	0.9100	0.9100	0.9100	+16.667%	1	137	-67.033%
2026-02-03	0.7200	0.7800	0.7200	0.7800	+25.806%	11	137	-61.538%
2026-01-28	0.6200	0.6200	0.6200	0.6200	+8.772%	31	137	-51.613%
2026-01-26	0.5700	0.5700	0.5700	0.5700	-43.564%	1	166	-47.368%
2026-01-02	1.0100	1.0100	1.0100	1.0100	-1.942%	1	166	-70.297%
2025-12-24	1.0300	1.0300	1.0300	1.0300	+7.292%	1	165	-70.874%
2025-12-23	0.9500	1.0100	0.9500	0.9600	0.000%	37	165	-68.750%
2025-12-22	0.9600	0.9600	0.9600	0.9600	-7.692%	1	136	-68.750%
2025-12-19	1.0200	1.0400	1.0200	1.0400	-20.000%	5	136	-71.154%
2025-12-15	1.3000	1.3000	1.3000	1.3000	-23.077%	4	136	-76.923%
2025-12-08	1.6900	1.6900	1.6900	1.6900	-26.522%	1	136	-82.249%
2025-12-03	2.4900	2.4900	2.3000	2.3000	+0.877%	34	135	-86.957%
2025-12-02	2.2800	2.2800	2.2800	2.2800	+26.667%	44	119	-86.842%
2025-11-24	1.8000	1.8000	1.8000	1.8000	+0.559%	2	75	-83.333%
2025-11-21	1.7900	1.7900	1.7900	1.7900	+2.286%	4	75	-83.240%
2025-11-20	1.7500	1.7500	1.7500	1.7500	-17.062%	1	79	-82.857%
2025-11-12	2.1100	2.1100	2.1100	2.1100	+2.427%	2	78	-85.782%
2025-11-07	2.0600	2.0600	2.0600	2.0600	+17.045%	25	80	-85.437%
2025-11-06	1.7600	1.7600	1.7600	1.7600	-4.865%	25	105	-82.955%
2025-11-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	105	-83.784%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+2.273%	1	106	-83.333%
2025-10-28	1.7600	1.7600	1.7600	1.7600	+18.121%	2	106	-82.955%
2025-10-20	1.4200	1.4900	1.4200	1.4900	+46.078%	6	106	-79.866%
2025-10-17	1.0200	1.0200	1.0200	1.0200	+2.000%	1	108	-70.588%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+2.041%	1	109	-70.000%
2025-10-14	0.9800	0.9800	0.9800	0.9800	-1.010%	1	109	-69.388%
2025-10-10	0.9900	0.9900	0.9900	0.9900	-5.714%	1	109	-69.697%
2025-10-09	1.0500	1.0500	1.0500	1.0500	0.000%	4	108	-71.429%
2025-10-07	1.0500	1.0500	1.0500	1.0500	-6.250%	3	106	-71.429%
2025-10-06	1.0600	1.1200	1.0600	1.1200	+3.704%	3	106	-73.214%
2025-10-03	1.0800	1.0800	1.0800	1.0800	+1.887%	50	106	-72.222%
2025-10-01	1.0600	1.0600	1.0600	1.0600	-10.169%	1	138	-71.698%
2025-09-26	1.1800	1.1800	1.1800	1.1800	+18.000%	1	139	-74.576%
2025-09-22	1.0000	1.0000	1.0000	1.0000	+58.730%	1	139	-70.000%
2025-09-19	0.5900	0.6300	0.5900	0.6300	+34.043%	2	138	-52.381%
2025-09-10	0.4700	0.4700	0.4700	0.4700	-6.000%	5	138	-36.170%
2025-09-09	0.5000	0.5000	0.5000	0.5000	-3.846%	1	133	-40.000%
2025-09-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	132	-42.308%
2025-09-04	0.5500	0.5500	0.5500	0.5500	-3.509%	1	132	-45.455%
2025-09-03	0.5900	0.5900	0.5500	0.5700	+16.327%	31	131	-47.368%
2025-09-02	0.4900	0.4900	0.4900	0.4900	-10.909%	1	130	-38.776%
2025-08-25	0.5500	0.5500	0.5500	0.5500	-15.385%	1	130	-45.455%
2025-08-14	0.6500	0.6500	0.6500	0.6500	-8.451%	50	129	-53.846%
2025-08-13	0.7100	0.7100	0.7100	0.7100	+9.231%	4	113	-57.746%
2025-08-11	0.6300	0.6500	0.6300	0.6500	0.000%	3	113	-53.846%
2025-08-08	0.6500	0.6500	0.6500	0.6500	+6.557%	1	112	-53.846%
2025-07-01	0.6000	0.6200	0.6000	0.6100	0.000%	7	114	-50.820%
2025-06-12	0.6100	0.6100	0.6100	0.6100	-1.613%	1	110	-50.820%
2025-06-05	0.6200	0.6200	0.6200	0.6200	+3.333%	41	110	-51.613%
2025-06-03	0.6000	0.6000	0.6000	0.6000	-18.919%	1	71	-50.000%
2025-05-15	0.7400	0.7400	0.7400	0.7400	+19.355%	1	70	-59.459%
2025-05-09	0.6200	0.6200	0.6200	0.6200	+14.815%	76	71	-51.613%
2025-05-07	0.5400	0.5400	0.5400	0.5400	-12.903%	1	71	-44.444%
2025-05-06	0.6200	0.6200	0.6200	0.6200	0.000%	1	71	-51.613%
2025-05-05	0.6200	0.6200	0.6200	0.6200	+5.085%	1	70	-51.613%
2025-04-28	0.5600	0.5900	0.5600	0.5900	-10.606%	2	69	-49.153%
2025-04-11	0.6600	0.6600	0.6600	0.6600	0.000%	2	68	-54.545%
2025-04-10	0.6600	0.6600	0.6600	0.6600	+24.528%	1	67	-54.545%
2025-04-09	0.5300	0.5300	0.5300	0.5300	-3.636%	38	66	-43.396%
2025-04-07	0.5500	0.5500	0.5500	0.5500	-8.333%	2	36	-45.455%
2025-04-04	0.6000	0.6000	0.6000	0.6000	-36.170%	8	38	-50.000%
2025-03-19	0.9400	0.9400	0.9400	0.9400	+6.818%	1	34	-68.085%
2025-03-14	0.8800	0.8800	0.8800	0.8800	+6.024%	2	33	-65.909%
2025-03-13	0.8300	0.8300	0.8300	0.8300	-12.632%	2	30	-63.855%
2025-03-12	0.9500	0.9500	0.9500	0.9500	-5.941%	3	30	-68.421%
2025-03-11	1.0100	1.0100	1.0100	1.0100	-22.308%	1	30	-70.297%
2025-03-06	1.3000	1.3000	1.3000	1.3000	-13.333%	1	29	-76.923%
2025-03-03	1.5000	1.5000	1.5000	1.5000	-2.597%	4	29	-80.000%
2025-02-26	1.5400	1.5400	1.5400	1.5400	-12.000%	2	25	-80.519%
2025-02-18	1.7500	1.7500	1.7500	1.7500	+33.588%	2	25	-82.857%
2025-02-11	1.3100	1.3100	1.3100	1.3100	+4.800%	1	25	-77.099%
2025-02-04	1.2500	1.2500	1.2500	1.2500	-24.699%	20	26	-76.000%
2025-01-30	1.6400	1.6600	1.6400	1.6600	+12.925%	3	22	-81.928%
2025-01-29	1.4700	1.4700	1.4700	1.4700	+8.889%	1	22	-79.592%
2025-01-27	1.1300	1.3500	1.1300	1.3500	+22.727%	3	22	-77.778%
2025-01-22	1.0800	1.1000	1.0800	1.1000	+6.796%	3	21	-72.727%
2025-01-21	1.1500	1.1500	1.0300	1.0300	-21.970%	3	19	-70.874%
2025-01-17	1.3200	1.3200	1.3200	1.3200	-4.348%	4	19	-77.273%
2025-01-16	1.2700	1.3800	1.2700	1.3800	-13.208%	2	19	-78.261%
2025-01-15	1.5900	1.5900	1.5900	1.5900	+4.605%	1	19	-81.132%
2025-01-13	1.4000	1.5300	1.4000	1.5200	-6.748%	24	18	-80.263%
2025-01-10	1.6300	1.6300	1.6300	1.6300	-11.892%	2	15	-81.595%
2025-01-08	1.8000	1.8500	1.8000	1.8500	-11.905%	3	15	-83.784%
2025-01-07	2.1000	2.1000	2.1000	2.1000	+5.000%	1	15	-85.714%
2025-01-06	2.0000	2.0000	2.0000	2.0000	+2.564%	1	14	-85.000%
2025-01-03	1.9000	2.0000	1.9000	1.9500	-33.898%	14	14	-84.615%
2024-12-27	2.9500	2.9500	2.9500	2.9500	-11.940%	2	9	-89.831%
2024-12-26	3.3500	3.3500	3.3500	3.3500	+5.016%	1	8	-91.045%
2024-12-24	3.1500	3.1900	3.1500	3.1900	-1.846%	3	5	-90.596%
2024-12-18	3.0700	3.2500	3.0700	3.2500	-1.515%	2	5	-90.769%
2024-12-17	3.3000	3.3000	3.3000	3.3000	+19.565%	1	4	-90.909%
2024-12-11	2.7600	2.7600	2.7600	2.7600	+50.000%	1	3	-89.130%
2024-11-27	1.8400	1.8400	1.8400	1.8400	+10.180%	1	2	-83.696%
2024-11-18	1.6700	1.6700	1.6700	1.6700	-24.091%	1	2	-82.036%
2024-10-15	2.2000	2.2000	2.2000	2.2000	+14.583%	1	1	-86.364%
2024-10-10	1.9200	1.9200	1.9200	1.9200	+4.918%	1	1	-84.375%
2024-10-09	1.8300	1.8300	1.8300	1.8300	-3.684%	1	1	-83.607%
2024-09-26	1.8900	1.9000	1.8900	1.9000	0.000%	2	2	-84.211%