Dark

AAPL20261218C5
AAPL Dec 18 2026 5.00 Call (AAPL261218C00005000)
option OPRA

EOD

Aug 14, 2026

300.83-2.360%(-7.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	300.8300	300.8300	300.8300	300.8300	-2.360%	1	6	0.000%
2026-08-07	308.1000	308.1000	308.1000	308.1000	-0.185%	80	5	-2.360%
2026-08-06	308.6700	308.6700	308.6700	308.6700	+0.998%	5	75	-2.540%
2026-08-05	305.6200	305.6200	305.6200	305.6200	+0.497%	5	70	-1.567%
2026-08-04	304.1100	304.1100	304.1100	304.1100	+1.471%	5	65	-1.079%
2026-07-31	299.7000	299.7000	299.7000	299.7000	-4.939%	5	60	+0.377%
2026-07-23	315.2700	315.2700	315.2700	315.2700	-3.893%	5	55	-4.580%
2026-07-17	325.8500	328.0400	325.8500	328.0400	+5.785%	6	59	-8.295%
2026-07-10	310.1000	310.1000	310.1000	310.1000	-0.183%	3	50	-2.989%
2026-07-09	308.1700	310.6700	308.1700	310.6700	+0.736%	7	47	-3.167%
2026-07-08	308.4000	308.4000	308.4000	308.4000	-0.259%	5	49	-2.455%
2026-07-07	306.6400	309.2000	306.6400	309.2000	+0.700%	9	44	-2.707%
2026-07-06	306.0000	307.0500	306.0000	307.0500	+2.675%	5	35	-2.026%
2026-07-02	299.3000	299.3000	298.8200	299.0500	+6.295%	6	64	+0.595%
2026-06-30	281.3400	281.3400	281.3400	281.3400	+0.389%	5	64	+6.928%
2026-06-29	280.2500	280.2500	280.2500	280.2500	-5.592%	5	59	+7.343%
2026-06-22	295.8300	296.8500	295.8300	296.8500	+1.404%	10	54	+1.341%
2026-06-18	292.7400	292.7400	292.7400	292.7400	-0.191%	1	45	+2.764%
2026-06-17	293.3000	293.3000	293.3000	293.3000	+0.766%	2	45	+2.567%
2026-06-16	291.0700	291.0700	291.0700	291.0700	-0.017%	5	43	+3.353%
2026-06-15	291.2200	292.6800	291.1200	291.1200	+1.140%	9	38	+3.335%
2026-06-11	288.4300	288.4300	286.0000	287.8400	-0.274%	11	29	+4.513%
2026-06-10	288.6300	288.6300	288.6300	288.6300	+1.831%	3	18	+4.227%
2026-06-09	288.3400	288.3400	283.4400	283.4400	-4.752%	6	15	+6.135%
2026-06-08	309.9400	309.9400	297.5800	297.5800	-3.615%	6	9	+1.092%
2026-06-05	308.7400	308.7400	308.7400	308.7400	-0.213%	3	3	-2.562%
2026-06-02	309.4000	309.4000	309.4000	309.4000	+15.061%	3	17	-2.770%
2026-04-30	268.9000	268.9000	268.9000	268.9000	+8.990%	1	17	+11.874%
2026-03-13	246.8000	246.8000	246.7200	246.7200	-2.095%	17	17	+21.932%
2026-03-06	252.0000	252.0000	252.0000	252.0000	-6.264%	17	18	+19.377%
2026-02-24	268.8400	268.8400	268.8400	268.8400	-1.560%	1	1	+11.899%
2026-02-06	273.1000	273.1000	273.1000	273.1000	+3.197%	3	1	+10.154%
2026-02-03	264.6400	264.6400	264.6400	264.6400	+4.733%	15	6	+13.675%
2026-01-29	252.6800	252.6800	252.6800	252.6800	+1.024%	15	21	+19.056%
2026-01-28	250.1200	250.1200	250.1200	250.1200	+3.079%	1	6	+20.274%
2026-01-23	242.6500	242.7900	242.6500	242.6500	-1.201%	3	5	+23.977%
2026-01-22	245.6000	245.6000	245.6000	245.6000	-7.195%	1	2	+22.488%
2025-11-17	264.6400	264.6400	264.6400	264.6400	-0.511%	1	2	+13.675%
2025-11-05	266.0000	266.0000	266.0000	266.0000	+2.198%	1	7	+13.094%
2025-10-27	261.1100	261.1100	260.2800	260.2800	+7.111%	3	6	+15.579%
2025-10-16	243.0000	243.0000	243.0000	243.0000	-3.418%	2	6	+23.798%
2025-10-06	251.6000	251.6000	251.6000	251.6000	+0.963%	1	6	+19.567%
2025-09-22	249.2000	249.2000	249.2000	249.2000	+3.617%	1	5	+20.718%
2025-09-19	240.0000	240.5000	240.0000	240.5000	+7.199%	2	4	+25.085%
2025-09-11	224.3000	224.3500	224.3000	224.3500	+1.332%	2	2	+34.090%
2025-09-10	222.8000	222.8000	221.4000	221.4000	-5.611%	2	2	+35.876%
2025-09-08	234.9200	234.9200	234.5600	234.5600	+11.679%	2	1	+28.253%
2025-08-06	210.0000	210.0300	210.0000	210.0300	+16.683%	11	6	+43.232%
2025-04-09	180.0000	180.0000	180.0000	180.0000	-10.586%	1	5	+67.128%
2025-04-03	201.3100	201.3100	201.3100	201.3100	-3.886%	1	6	+49.436%
2025-03-19	209.4500	209.4500	209.4500	209.4500	+0.158%	1	5	+43.629%
2025-03-18	209.1200	209.1200	209.1200	209.1200	-10.137%	1	4	+43.855%
2025-02-28	232.7100	232.7100	232.7100	232.7100	-3.480%	2	3	+29.272%
2025-02-20	241.1000	241.1000	241.1000	241.1000	+2.243%	1	4	+24.774%
2025-01-02	237.5800	237.5800	235.8100	235.8100	-2.235%	2	80	+27.573%
2024-12-09	241.2000	241.2000	241.2000	241.2000	+1.170%	25	78	+24.722%
2024-12-04	238.4100	238.4100	238.4100	238.4100	+8.280%	1	53	+26.182%
2024-11-15	219.9100	220.1800	219.7100	220.1800	+1.582%	72	54	+36.629%
2024-11-11	216.7500	216.7500	216.7500	216.7500	-2.667%	1	18	+38.791%
2024-11-08	222.6000	222.6900	222.6000	222.6900	-1.639%	6	17	+35.089%
2024-10-25	226.4000	226.4000	226.4000	226.4000	+0.435%	2	14	+32.875%
2024-10-24	225.3500	225.4200	225.3500	225.4200	+2.777%	2	14	+33.453%
2024-10-07	219.3300	219.3300	219.3300	219.3300	-0.386%	11	14	+37.159%
2024-09-25	220.1800	220.1800	220.1800	220.1800	+3.250%	1	4	+36.629%
2024-09-17	211.0600	213.2500	211.0600	213.2500	+0.780%	2	4	+41.069%
2024-09-16	211.6000	211.6000	211.6000	211.6000	-1.946%	3	4	+42.169%
2024-09-13	215.6000	217.5600	215.6000	215.8000	-0.231%	6	5	+39.402%
2024-09-10	216.3000	216.3000	216.3000	216.3000	+1.075%	1	3	+39.080%
2024-09-09	213.0000	214.0000	213.0000	214.0000	-4.165%	2	3	+40.575%
2024-08-26	223.3000	223.3000	223.3000	223.3000	+1.592%	1	4	+34.720%
2024-08-22	219.8000	219.8000	219.8000	219.8000	-0.588%	1	3	+36.865%
2024-08-21	221.1000	221.1000	221.1000	221.1000	-0.226%	1	5	+36.061%
2024-08-20	221.4500	221.6200	221.4500	221.6000	+5.073%	3	5	+35.754%
2024-08-12	210.9000	210.9000	210.9000	210.9000	-0.189%	1	3	+42.641%
2024-08-09	211.4500	211.4500	211.3000	211.3000	+1.954%	4	2	+42.371%
2024-08-08	207.2500	207.2500	207.2500	207.2500	+2.854%	1	12	+45.153%
2024-08-06	197.2000	201.5000	197.2000	201.5000	+0.927%	2	11	+49.295%
2024-08-05	199.6500	199.6500	199.6500	199.6500	-8.067%	1	11	+50.679%
2024-07-31	217.1700	217.1700	217.1700	217.1700	+1.648%	1	11	+38.523%
2024-07-29	213.5000	214.0000	213.5000	213.6500	+1.496%	7	11	+40.805%
2024-07-25	210.5000	210.5000	210.5000	210.5000	-1.433%	1	13	+42.912%
2024-07-24	214.0100	214.0100	213.5600	213.5600	-3.367%	2	13	+40.864%
2024-07-22	221.0000	221.0000	220.0000	221.0000	+0.932%	5	11	+36.122%
2024-07-19	218.7100	218.9600	218.7100	218.9600	-1.280%	12	6	+37.390%
2024-07-17	223.0000	223.0000	221.8000	221.8000	0.000%	4	2	+35.631%