Dark

AAPL20261218C500
AAPL Dec 18 2026 500.00 Call (AAPL261218C00500000)
option OPRA

EOD

Aug 14, 2026

0.0800+33.333%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0800	0.0800	0.0800	0.0800	+33.333%	7	733	0.000%
2026-08-13	0.1700	0.1700	0.0600	0.0600	-57.143%	24	726	+33.333%
2026-08-12	0.2100	0.2100	0.1300	0.1400	+180.000%	10	702	-42.857%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-37.500%	10	697	+60.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-33.333%	2	687	0.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	688	-33.333%
2026-08-06	0.1200	0.1600	0.1200	0.1200	-61.290%	6	688	-33.333%
2026-08-05	0.3100	0.3100	0.3100	0.3100	+158.333%	1	683	-74.194%
2026-08-04	0.0900	0.2000	0.0800	0.1200	+33.333%	11	682	-33.333%
2026-08-03	0.2300	0.2300	0.0700	0.0900	+28.571%	22	672	-11.111%
2026-07-31	0.1000	0.1500	0.0500	0.0700	-61.111%	327	665	+14.286%
2026-07-30	0.2400	0.2400	0.1800	0.1800	-55.000%	3	485	-55.556%
2026-07-29	0.3400	0.4000	0.3200	0.4000	+21.212%	24	482	-80.000%
2026-07-28	0.3600	0.3800	0.3100	0.3300	-5.714%	221	502	-75.758%
2026-07-27	0.3300	0.3800	0.3100	0.3500	+25.000%	80	442	-77.143%
2026-07-24	0.2700	0.2800	0.2700	0.2800	+33.333%	29	385	-71.429%
2026-07-23	0.2200	0.2200	0.2000	0.2100	-16.000%	12	399	-61.905%
2026-07-22	0.2700	0.2800	0.2400	0.2500	+13.636%	62	395	-68.000%
2026-07-21	0.2500	0.2500	0.2100	0.2200	-26.667%	97	401	-63.636%
2026-07-20	0.3300	0.3400	0.3000	0.3000	-18.919%	12	391	-73.333%
2026-07-17	0.4300	0.4300	0.3300	0.3700	-7.500%	28	385	-78.378%
2026-07-16	0.3000	0.4100	0.2600	0.4000	+53.846%	39	387	-80.000%
2026-07-15	0.1800	0.2600	0.1800	0.2600	+30.000%	69	388	-69.231%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+42.857%	1	423	-60.000%
2026-07-09	0.1400	0.1400	0.1400	0.1400	0.000%	10	422	-42.857%
2026-07-07	0.2000	0.2000	0.1400	0.1400	-30.000%	9	412	-42.857%
2026-07-06	0.1600	0.2000	0.1600	0.2000	+100.000%	4	405	-60.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+42.857%	14	407	-20.000%
2026-06-25	0.1000	0.1000	0.0700	0.0700	-12.500%	5	393	+14.286%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-27.273%	148	389	0.000%
2026-06-23	0.1200	0.1200	0.1100	0.1100	-8.333%	2	389	-27.273%
2026-06-22	0.1500	0.1800	0.1200	0.1200	-52.000%	37	389	-33.333%
2026-06-17	0.2000	0.2500	0.2000	0.2500	+25.000%	6	390	-68.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+17.647%	2	385	-60.000%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-10.526%	2	383	-52.941%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-5.000%	2	383	-57.895%
2026-06-11	0.2100	0.2200	0.2000	0.2000	-9.091%	50	382	-60.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	-24.138%	2	379	-63.636%
2026-06-09	0.2100	0.3400	0.2100	0.2900	-27.500%	13	377	-72.414%
2026-06-08	0.4100	0.4100	0.4000	0.4000	+8.108%	2	381	-80.000%
2026-06-05	0.3700	0.4000	0.3700	0.3700	-2.632%	152	381	-78.378%
2026-06-04	0.4000	0.4000	0.3800	0.3800	+18.750%	11	377	-78.947%
2026-06-03	0.3900	0.3900	0.3200	0.3200	-25.581%	13	370	-75.000%
2026-06-02	0.4300	0.4300	0.4300	0.4300	+38.710%	1	379	-81.395%
2026-05-27	0.3200	0.3200	0.3000	0.3100	-11.429%	105	378	-74.194%
2026-05-21	0.3500	0.3500	0.3500	0.3500	0.000%	4	437	-77.143%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+6.061%	1	435	-77.143%
2026-05-14	0.4000	0.4000	0.3300	0.3300	+10.000%	43	434	-75.758%
2026-05-13	0.2800	0.3000	0.2800	0.3000	+15.385%	41	351	-73.333%
2026-05-12	0.2700	0.2700	0.2600	0.2600	-10.345%	103	351	-69.231%
2026-05-11	0.2400	0.2900	0.2400	0.2900	+20.833%	6	351	-72.414%
2026-05-08	0.2400	0.2400	0.2400	0.2400	+50.000%	1	350	-66.667%
2026-05-01	0.1400	0.1700	0.1400	0.1600	+100.000%	25	336	-50.000%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-20.000%	1	336	0.000%
2026-04-24	0.1000	0.1000	0.0900	0.1000	-23.077%	40	335	-20.000%
2026-04-23	0.1300	0.1300	0.1300	0.1300	-18.750%	10	335	-38.462%
2026-04-15	0.1100	0.1600	0.1000	0.1600	+45.455%	142	325	-50.000%
2026-04-14	0.1100	0.1100	0.1100	0.1100	-8.333%	5	362	-27.273%
2026-03-13	0.1200	0.1200	0.1200	0.1200	-25.000%	60	357	-33.333%
2026-03-05	0.1600	0.1600	0.1600	0.1600	-20.000%	3	357	-50.000%
2026-03-04	0.2000	0.2000	0.2000	0.2000	-23.077%	1	354	-60.000%
2026-02-24	0.2600	0.2600	0.2600	0.2600	0.000%	5	353	-69.231%
2026-02-12	0.2600	0.2600	0.2600	0.2600	-18.750%	1	353	-69.231%
2026-02-06	0.3200	0.3200	0.3200	0.3200	+33.333%	1	352	-75.000%
2026-01-30	0.2500	0.2500	0.2400	0.2400	0.000%	25	351	-66.667%
2026-01-29	0.2400	0.2400	0.2400	0.2400	+4.348%	15	326	-66.667%
2026-01-26	0.2400	0.2500	0.2300	0.2300	+9.524%	83	311	-65.217%
2026-01-23	0.2100	0.2100	0.2100	0.2100	+5.000%	2	242	-61.905%
2026-01-21	0.2200	0.2200	0.2000	0.2000	-25.926%	8	244	-60.000%
2026-01-20	0.2700	0.2700	0.2700	0.2700	-3.571%	1	237	-70.370%
2026-01-15	0.2800	0.2800	0.2800	0.2800	-3.448%	1	236	-71.429%
2026-01-13	0.2900	0.2900	0.2900	0.2900	+20.833%	6	235	-72.414%
2026-01-12	0.2400	0.2400	0.2400	0.2400	+4.348%	1	229	-66.667%
2026-01-09	0.2300	0.2300	0.2300	0.2300	-11.538%	1	228	-65.217%
2026-01-07	0.2900	0.2900	0.2600	0.2600	-27.778%	2	228	-69.231%
2025-12-29	0.3500	0.3600	0.3500	0.3600	-10.000%	11	227	-77.778%
2025-12-18	0.4000	0.4000	0.4000	0.4000	-29.825%	6	223	-80.000%
2025-12-11	0.5600	0.5700	0.5600	0.5700	-8.065%	178	217	-85.965%
2025-12-10	0.6200	0.6200	0.6200	0.6200	-34.737%	1	203	-87.097%
2025-12-03	0.9500	0.9500	0.9500	0.9500	+20.253%	50	202	-91.579%
2025-12-01	0.7900	0.7900	0.7900	0.7900	+8.219%	2	252	-89.873%
2025-11-26	0.7700	0.7700	0.7300	0.7300	-5.195%	9	246	-89.041%
2025-11-25	0.7700	0.7700	0.7700	0.7700	+10.000%	20	246	-89.610%
2025-11-24	0.7000	0.7000	0.7000	0.7000	-5.405%	1	256	-88.571%
2025-11-17	0.7400	0.7400	0.7400	0.7400	-16.854%	1	257	-89.189%
2025-11-13	0.8900	0.8900	0.8900	0.8900	-1.111%	5	257	-91.011%
2025-11-11	0.8500	0.9000	0.8500	0.9000	+3.448%	136	262	-91.111%
2025-11-10	0.8600	0.8700	0.8600	0.8700	+7.407%	4	138	-90.805%
2025-11-07	0.8200	0.8200	0.8100	0.8100	-1.220%	29	134	-90.123%
2025-11-06	0.7800	0.8200	0.7800	0.8200	+5.128%	30	109	-90.244%
2025-10-31	0.8400	0.8400	0.7800	0.7800	-2.500%	14	99	-89.744%
2025-10-29	0.7800	0.8000	0.7700	0.8000	+12.676%	71	90	-90.000%
2025-10-28	0.7200	0.7200	0.7100	0.7100	+22.414%	11	30	-88.732%
2025-10-24	0.5700	0.5800	0.5700	0.5800	0.000%	20	20	-86.207%