Dark

AAPL20260618C280
AAPL Jun 18 2026 280.00 Call (AAPL260618C00280000)
option OPRA

EOD

May 15, 2025

5.55-8.264%(-0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.69	5.69	5.55	5.55	-8.264%	22	8,480	0.000%
2025-05-14	6.11	6.11	5.92	6.05	+0.833%	48	8,480	-8.264%
2025-05-13	5.68	6.00	5.68	6.00	+3.986%	7	8,512	-7.500%
2025-05-12	6.20	6.20	5.25	5.77	+28.222%	59	8,507	-3.813%
2025-05-09	4.56	4.56	4.35	4.50	-0.881%	24	8,504	+23.333%
2025-05-08	4.42	4.66	4.07	4.54	+13.217%	86	8,506	+22.247%
2025-05-07	4.10	4.10	3.95	4.01	-11.283%	10	8,504	+38.404%
2025-05-06	4.20	4.60	4.20	4.52	+3.908%	28	8,499	+22.788%
2025-05-05	4.75	4.75	4.26	4.35	-11.943%	26	8,500	+27.586%
2025-05-02	4.30	5.07	4.30	4.94	-25.714%	172	8,494	+12.348%
2025-05-01	6.50	6.90	6.15	6.65	+1.682%	148	8,565	-16.541%
2025-04-30	6.00	6.55	5.75	6.54	+5.484%	36	8,493	-15.138%
2025-04-29	5.93	6.20	5.93	6.20	+0.813%	19	8,508	-10.484%
2025-04-28	5.95	6.15	5.45	6.15	+11.212%	12	8,489	-9.756%
2025-04-25	5.90	6.05	5.53	5.53	-5.470%	14	8,482	+0.362%
2025-04-24	5.65	5.85	5.65	5.85	+1.739%	2	8,480	-5.128%
2025-04-23	5.90	6.00	5.45	5.75	+23.656%	9	8,480	-3.478%
2025-04-22	4.85	5.25	4.65	4.65	+19.231%	10	8,478	+19.355%
2025-04-21	3.99	3.99	3.81	3.90	-16.129%	34	8,483	+42.308%
2025-04-17	4.60	4.75	4.60	4.65	+14.815%	82	8,488	+19.355%
2025-04-16	4.40	4.60	4.00	4.05	-21.359%	25	8,488	+37.037%
2025-04-15	5.45	5.45	5.00	5.15	-9.649%	26	8,494	+7.767%
2025-04-14	6.50	6.60	5.40	5.70	+6.542%	249	8,494	-2.632%
2025-04-11	4.00	5.35	4.00	5.35	+37.179%	102	8,455	+3.738%
2025-04-10	3.65	4.15	3.65	3.90	-21.212%	92	8,486	+42.308%
2025-04-09	3.10	4.95	3.10	4.95	+98.000%	102	8,449	+12.121%
2025-04-08	3.30	3.50	2.50	2.50	-18.831%	447	8,472	+122.000%
2025-04-07	3.10	3.86	2.84	3.08	-27.187%	306	8,831	+80.195%
2025-04-04	4.70	5.46	4.23	4.23	-27.692%	268	8,863	+31.206%
2025-04-03	5.70	6.30	5.55	5.85	-40.609%	275	8,891	-5.128%
2025-04-02	9.16	9.85	9.16	9.85	+4.676%	11	9,109	-43.655%
2025-04-01	9.61	9.61	9.33	9.41	+0.642%	28	9,109	-41.020%
2025-03-31	8.55	9.35	8.55	9.35	+11.310%	238	9,129	-40.642%
2025-03-28	9.05	9.05	8.40	8.40	-14.286%	40	9,037	-33.929%
2025-03-27	9.55	9.80	9.53	9.80	+7.692%	58	9,017	-43.367%
2025-03-26	9.34	9.34	9.10	9.10	-3.191%	58	9,075	-39.011%
2025-03-25	9.35	9.43	9.15	9.40	+22.715%	1,585	9,017	-40.957%
2025-03-21	7.45	7.66	7.45	7.66	+2.133%	80	7,454	-27.546%
2025-03-20	7.89	8.05	7.50	7.50	-3.226%	63	7,454	-26.000%
2025-03-19	8.35	8.35	7.75	7.75	+4.027%	39	7,511	-28.387%
2025-03-18	7.45	7.45	7.45	7.45	-5.696%	7	7,473	-25.503%
2025-03-17	7.40	7.90	7.40	7.90	+6.901%	22	7,473	-29.747%
2025-03-14	7.75	7.75	7.10	7.39	+1.931%	240	7,456	-24.899%
2025-03-13	8.13	8.13	7.25	7.25	-15.205%	59	7,379	-23.448%
2025-03-12	9.87	9.87	8.55	8.55	-15.597%	47	7,379	-35.088%
2025-03-11	10.42	10.42	9.80	10.13	-19.283%	43	7,416	-45.212%
2025-03-10	12.60	13.07	11.75	12.55	-21.563%	18	7,422	-55.777%
2025-03-07	16.12	17.10	16.00	16.00	+5.263%	1,444	7,408	-65.313%
2025-03-06	15.30	15.33	15.20	15.20	+14.630%	84	6,771	-63.487%
2025-03-05	13.85	13.85	13.26	13.26	-19.146%	13	6,771	-58.145%
2025-03-04	16.25	16.40	16.25	16.40	+5.128%	21	6,777	-66.159%
2025-03-03	16.93	16.93	15.55	15.60	-1.887%	32	6,777	-64.423%
2025-02-28	15.30	15.90	14.85	15.90	+1.209%	168	6,776	-65.094%
2025-02-27	16.62	16.62	15.71	15.71	-4.498%	30	6,751	-64.672%
2025-02-26	17.00	17.60	16.12	16.45	-15.424%	189	6,751	-66.261%
2025-02-25	20.70	20.70	19.36	19.45	-0.256%	97	6,769	-71.465%
2025-02-24	19.00	19.50	18.99	19.50	+1.036%	36	6,774	-71.538%
2025-02-21	18.80	19.30	18.45	19.30	+3.485%	10	6,775	-71.244%
2025-02-20	18.60	18.95	18.18	18.65	+1.913%	34	6,772	-70.241%
2025-02-19	18.17	18.30	18.17	18.30	+2.809%	35	6,757	-69.672%
2025-02-18	18.10	18.10	17.35	17.80	-0.836%	19	6,732	-68.820%
2025-02-14	16.85	18.00	16.85	17.95	+4.179%	10	6,726	-69.081%
2025-02-13	16.80	17.23	16.60	17.23	+26.320%	84	6,726	-67.789%
2025-02-11	13.50	13.85	13.50	13.64	+15.593%	52	6,649	-59.311%
2025-02-10	12.29	12.40	11.80	11.80	-4.453%	45	6,647	-52.966%
2025-02-07	12.35	12.35	12.35	12.35	-5.364%	2	6,646	-55.061%
2025-02-06	13.05	13.05	13.05	13.05	+4.150%	15	6,646	-57.471%
2025-02-05	12.27	12.53	12.27	12.53	-5.076%	3	6,646	-55.706%
2025-02-04	13.20	13.20	13.20	13.20	+12.821%	1	6,649	-57.955%
2025-02-03	11.70	11.70	11.70	11.70	-20.408%	1	6,648	-52.564%
2025-01-31	17.10	17.10	14.70	14.70	-8.125%	728	6,648	-62.245%
2025-01-30	16.00	16.00	16.00	16.00	+8.108%	1	6,303	-65.313%
2025-01-29	14.80	14.80	14.80	14.80	-7.788%	1	6,303	-62.500%
2025-01-28	14.50	16.21	14.20	16.05	+34.310%	20	6,303	-65.421%
2025-01-27	11.15	11.95	10.85	11.95	+18.317%	15	6,303	-53.556%
2025-01-24	10.90	10.91	10.07	10.10	-1.942%	54	6,310	-45.050%
2025-01-23	11.37	11.37	10.10	10.30	-1.435%	19	6,315	-46.117%
2025-01-22	9.45	10.50	9.45	10.45	+7.510%	5	6,315	-46.890%
2025-01-21	10.65	10.65	9.50	9.72	-23.465%	4,013	6,312	-42.901%
2025-01-17	13.09	13.09	12.50	12.70	+1.357%	76	2,527	-56.299%
2025-01-16	15.15	15.15	12.53	12.53	-20.089%	20	2,527	-55.706%
2025-01-15	16.08	16.08	15.68	15.68	+6.667%	9	2,527	-64.605%
2025-01-14	15.15	15.15	14.70	14.70	-0.676%	4	2,526	-62.245%
2025-01-13	14.08	14.80	13.45	14.80	-6.625%	56	2,529	-62.500%
2025-01-10	16.60	16.60	15.75	15.85	-15.013%	28	2,482	-64.984%
2025-01-08	17.50	18.70	17.48	18.65	+0.756%	60	2,452	-70.241%
2025-01-07	18.51	18.51	18.51	18.51	-4.093%	5	2,452	-70.016%
2025-01-06	19.64	19.66	19.05	19.30	+3.708%	30	2,477	-71.244%
2025-01-03	18.41	18.61	18.41	18.61	-1.273%	58	2,477	-70.177%
2025-01-02	19.80	20.40	18.71	18.85	-16.777%	111	2,462	-70.557%
2024-12-31	22.65	22.65	22.65	22.65	-4.430%	2	2,449	-75.497%
2024-12-30	23.30	23.80	22.97	23.70	-5.765%	43	2,449	-76.582%
2024-12-27	26.30	26.30	24.36	25.15	-8.877%	222	2,452	-77.932%
2024-12-26	27.65	27.65	27.60	27.60	+3.371%	2	2,450	-79.891%
2024-12-24	26.60	26.70	26.26	26.70	+4.297%	112	2,339	-79.213%
2024-12-23	25.55	25.66	25.25	25.60	+2.155%	11	2,339	-78.320%
2024-12-20	22.75	25.06	22.75	25.06	+7.323%	225	2,342	-77.853%
2024-12-19	23.05	23.35	22.35	23.35	-4.616%	5	2,117	-76.231%
2024-12-18	24.93	24.93	24.48	24.48	-0.690%	101	2,113	-77.328%
2024-12-17	23.98	24.65	23.98	24.65	+7.267%	62	2,013	-77.485%
2024-12-16	22.37	23.25	22.37	22.98	+6.884%	80	2,061	-75.849%
2024-12-13	21.51	21.51	21.50	21.50	-1.602%	28	1,985	-74.186%
2024-12-12	21.85	21.85	21.85	21.85	+3.555%	50	1,979	-74.600%
2024-12-11	21.10	21.10	21.10	21.10	-1.402%	10	1,929	-73.697%
2024-12-10	21.40	21.40	21.40	21.40	+2.786%	1	1,934	-74.065%
2024-12-09	20.83	20.83	20.82	20.82	+8.551%	2	1,933	-73.343%
2024-12-06	19.18	19.18	19.18	19.18	-0.208%	4	1,931	-71.064%
2024-12-05	19.30	19.30	19.22	19.22	-0.415%	38	1,929	-71.124%
2024-12-04	19.60	19.60	19.30	19.30	+2.116%	31	1,931	-71.244%
2024-12-03	18.67	18.90	18.53	18.90	+5.882%	25	1,902	-70.635%
2024-12-02	18.28	18.28	17.85	17.85	+4.815%	3	1,895	-68.908%
2024-11-29	16.40	17.03	16.40	17.03	+5.449%	16	1,892	-67.410%
2024-11-26	15.55	16.15	15.55	16.15	+10.390%	3	1,884	-65.635%
2024-11-25	14.63	14.63	14.63	14.63	+5.785%	5	1,885	-62.064%
2024-11-21	13.00	13.83	13.00	13.83	+14.298%	11	1,880	-59.870%
2024-11-11	13.05	13.05	12.10	12.10	-8.679%	46	1,880	-54.132%
2024-11-07	12.82	13.25	12.82	13.25	+0.379%	11	1,885	-58.113%
2024-11-06	13.20	13.20	13.20	13.20	+2.724%	1	1,875	-57.955%
2024-11-05	12.85	12.85	12.85	12.85	+1.181%	1	1,875	-56.809%
2024-11-04	12.00	12.70	12.00	12.70	-0.781%	15	1,875	-56.299%
2024-11-01	13.50	13.50	12.60	12.80	-13.978%	134	1,864	-56.641%
2024-10-31	14.88	14.88	14.88	14.88	-7.000%	35	1,902	-62.702%
2024-10-30	15.97	16.15	15.88	16.00	-6.977%	232	1,867	-65.313%
2024-10-29	16.99	17.20	16.99	17.20	0.000%	5	1,867	-67.733%
2024-10-28	17.43	17.47	17.16	17.20	+10.115%	64	1,863	-67.733%
2024-10-23	15.62	15.62	15.62	15.62	-8.655%	3	1,863	-64.469%
2024-10-22	17.32	17.32	17.10	17.10	-3.281%	2	1,860	-67.544%
2024-10-21	17.60	17.68	17.60	17.68	+11.195%	10	1,860	-68.609%
2024-10-16	15.90	15.90	15.90	15.90	+2.780%	2	1,855	-65.094%
2024-10-10	15.47	15.47	15.47	15.47	-3.191%	3	1,855	-64.124%
2024-10-09	15.72	16.35	15.70	15.98	+14.634%	7	1,855	-65.269%
2024-10-03	14.57	14.57	13.94	13.94	-6.443%	2	1,860	-60.187%
2024-10-02	14.54	14.90	14.54	14.90	+2.195%	31	1,858	-62.752%
2024-09-24	14.58	14.58	14.58	14.58	+0.552%	1	1,827	-61.934%
2024-09-23	15.45	15.45	14.50	14.50	+16.279%	2	1,828	-61.724%
2024-09-18	12.00	12.47	12.00	12.47	+10.354%	3	1,827	-55.493%
2024-09-17	11.30	11.30	11.30	11.30	-0.877%	1	1,825	-50.885%
2024-09-16	11.40	11.40	11.40	11.40	-13.767%	1	1,825	-51.316%
2024-09-09	12.95	13.22	12.95	13.22	-8.890%	6	1,825	-58.018%
2024-09-06	14.51	14.51	14.51	14.51	-1.959%	20	1,826	-61.751%
2024-09-05	14.78	14.85	14.78	14.80	+2.635%	28	1,826	-62.500%
2024-09-03	16.20	16.20	14.42	14.42	-17.600%	106	1,826	-61.512%
2024-08-29	17.67	18.02	17.50	17.50	+6.061%	7	1,827	-68.286%
2024-08-27	16.68	16.68	16.50	16.50	+3.125%	3	1,825	-66.364%
2024-08-22	16.43	16.43	16.00	16.00	-1.659%	11	1,823	-65.313%
2024-08-20	16.27	16.27	16.27	16.27	+7.039%	1	1,823	-65.888%
2024-08-19	15.20	15.20	15.20	15.20	-5.000%	1	1,822	-63.487%
2024-08-16	15.21	16.00	15.20	16.00	+1.716%	30	1,822	-65.313%
2024-08-15	15.45	15.92	14.49	15.73	+31.083%	2,325	1,822	-64.717%
2024-08-08	12.00	12.00	12.00	12.00	-1.639%	1	277	-53.750%
2024-08-07	11.30	12.20	11.30	12.20	+11.416%	7	277	-54.508%
2024-08-06	10.30	10.95	10.30	10.95	-0.455%	10	276	-49.315%
2024-08-05	12.50	12.50	11.00	11.00	-36.782%	7	276	-49.545%
2024-08-02	16.50	17.40	16.50	17.40	+16.779%	81	279	-68.103%
2024-08-01	14.40	14.90	14.40	14.90	-10.078%	22	302	-62.752%
2024-07-31	16.57	16.57	16.57	16.57	+8.656%	3	300	-66.506%
2024-07-29	14.65	15.25	14.65	15.25	-7.351%	4	297	-63.607%
2024-07-25	16.46	16.46	16.46	16.46	-12.493%	2	296	-66.282%
2024-07-23	18.81	18.81	18.81	18.81	+5.378%	1	296	-70.494%
2024-07-22	18.10	18.35	17.85	17.85	-1.381%	159	296	-68.908%
2024-07-18	20.60	20.75	18.00	18.10	-10.040%	9	295	-69.337%
2024-07-17	20.15	20.15	20.12	20.12	-10.816%	2	292	-72.416%
2024-07-16	22.56	22.56	22.56	22.56	-2.211%	20	291	-75.399%
2024-07-15	23.07	23.07	23.07	23.07	+10.119%	1	309	-75.943%
2024-07-12	20.07	20.95	20.07	20.95	+6.888%	102	308	-73.508%
2024-07-11	18.80	19.60	18.80	19.60	+0.513%	3	307	-71.684%
2024-07-09	19.50	19.50	19.50	19.50	+6.908%	1	309	-71.538%
2024-07-08	18.24	18.24	18.24	18.24	-1.988%	1	310	-69.572%
2024-07-05	18.85	18.85	18.61	18.61	+12.788%	12	309	-70.177%
2024-07-02	16.50	16.50	16.50	16.50	+6.452%	2	305	-66.364%
2024-07-01	15.50	15.50	15.50	15.50	+8.014%	1	307	-64.194%
2024-06-28	14.35	14.35	14.35	14.35	-1.034%	2	306	-61.324%
2024-06-27	14.50	14.50	14.50	14.50	+2.473%	4	306	-61.724%
2024-06-26	14.15	14.15	14.15	14.15	+13.200%	2	302	-60.777%
2024-06-25	12.53	12.53	12.50	12.50	-3.846%	2	300	-55.600%
2024-06-20	12.99	13.00	12.99	13.00	-8.127%	5	299	-57.308%
2024-06-18	14.15	14.15	14.15	14.15	-7.213%	1	301	-60.777%
2024-06-17	15.40	15.43	15.14	15.25	+22.786%	13	301	-63.607%
2024-06-14	12.50	12.50	12.40	12.42	-3.721%	82	300	-55.314%
2024-06-13	13.01	13.01	12.90	12.90	-1.527%	25	288	-56.977%
2024-06-12	14.62	14.62	13.10	13.10	+27.556%	15	268	-57.634%
2024-06-11	9.23	10.27	9.23	10.27	+38.784%	22	267	-45.959%
2024-06-07	7.40	7.40	7.40	7.40	-0.671%	2	258	-25.000%
2024-06-05	7.45	7.45	7.45	7.45	+3.472%	2	258	-25.503%
2024-06-03	7.20	7.20	7.20	7.20	+7.946%	1	256	-22.917%
2024-05-31	6.67	6.67	6.67	6.67	+0.301%	2	256	-16.792%
2024-05-29	6.50	6.65	6.50	6.65	+18.750%	3	256	-16.541%
2024-05-24	5.60	5.60	5.60	5.60	-6.667%	2	256	-0.893%
2024-05-17	5.98	6.00	5.98	6.00	-1.800%	170	256	-7.500%
2024-05-16	6.11	6.11	6.11	6.11	+25.205%	1	291	-9.165%
2024-05-10	4.87	4.88	4.87	4.88	-5.058%	70	292	+13.730%
2024-05-09	5.15	5.15	5.14	5.14	+16.818%	3	327	+7.977%
2024-04-30	4.40	4.40	4.40	4.40	-5.172%	2	330	+26.136%
2024-04-29	4.44	4.68	4.44	4.64	+23.733%	85	332	+19.612%
2024-04-26	3.75	3.75	3.75	3.75	0.000%	100	247	+48.000%
2024-04-18	3.73	3.75	3.73	3.75	-5.063%	4	197	+48.000%
2024-04-17	3.95	3.95	3.95	3.95	-15.598%	1	194	+40.506%
2024-04-12	4.65	4.68	4.65	4.68	+10.638%	290	195	+18.590%
2024-04-11	3.60	4.23	3.60	4.23	+17.500%	14	287	+31.206%
2024-04-10	3.60	3.60	3.60	3.60	+1.983%	2	279	+54.167%
2024-04-09	3.75	3.75	3.53	3.53	-3.288%	21	277	+57.224%
2024-04-08	3.71	3.71	3.59	3.65	-6.410%	3	263	+52.055%
2024-04-04	3.95	3.95	3.89	3.90	+2.632%	33	261	+42.308%
2024-04-03	3.80	3.80	3.80	3.80	+4.110%	30	229	+46.053%
2024-04-02	3.64	3.65	3.64	3.65	-8.291%	2	199	+52.055%
2024-03-27	3.95	4.00	3.92	3.98	+7.568%	9	200	+39.447%
2024-03-26	3.70	3.70	3.70	3.70	0.000%	5	197	+50.000%
2024-03-21	4.00	4.00	3.60	3.70	-15.718%	19	192	+50.000%
2024-03-20	4.39	4.39	4.39	4.39	+4.524%	1	175	+26.424%
2024-03-19	4.25	4.25	4.18	4.20	+1.205%	46	174	+32.143%
2024-03-18	4.00	4.40	4.00	4.15	+10.667%	3	139	+33.735%
2024-03-14	3.75	3.75	3.75	3.75	+13.636%	2	139	+48.000%
2024-03-13	3.30	3.30	3.30	3.30	-12.000%	10	137	+68.182%
2024-03-12	3.40	3.75	3.40	3.75	+3.022%	34	138	+48.000%
2024-03-11	3.55	3.64	3.55	3.64	+1.111%	4	107	+52.473%
2024-03-08	3.20	3.70	3.20	3.60	+20.401%	108	111	+54.167%
2024-03-07	3.15	3.15	2.99	2.99	-3.548%	4	60	+85.619%
2024-03-06	3.13	3.15	3.10	3.10	-17.333%	13	59	+79.032%
2024-03-04	3.80	3.80	3.75	3.75	-9.639%	8	50	+48.000%
2024-03-01	4.50	4.50	4.15	4.15	-5.682%	4	49	+33.735%
2024-02-28	4.40	4.40	4.40	4.40	-15.385%	10	50	+26.136%
2024-02-27	4.45	5.20	4.45	5.20	+15.299%	14	47	+6.731%
2024-02-26	4.55	4.55	4.51	4.51	-5.053%	3	43	+23.060%
2024-02-23	4.75	4.75	4.75	4.75	-7.767%	8	41	+16.842%
2024-02-22	5.15	5.15	5.15	5.15	-1.905%	4	37	+7.767%
2024-02-20	5.25	5.25	5.25	5.25	+8.247%	1	33	+5.714%
2024-02-16	4.85	4.85	4.85	4.85	+5.435%	2	31	+14.433%
2024-02-15	4.60	4.60	4.60	4.60	-4.167%	1	31	+20.652%
2024-02-14	4.80	4.80	4.80	4.80	-15.789%	2	31	+15.625%
2024-02-12	5.71	5.71	5.70	5.70	-3.390%	2	31	-2.632%
2024-02-07	5.90	5.90	5.90	5.90	+1.724%	2	29	-5.932%
2024-02-05	6.00	6.00	5.80	5.80	+2.837%	2	29	-4.310%
2024-01-30	6.40	6.40	5.64	5.64	-18.261%	3	30	-1.596%
2024-01-29	6.90	6.90	6.90	6.90	+33.981%	1	28	-19.565%
2024-01-17	5.35	5.35	5.15	5.15	0.000%	2	27	+7.767%
2024-01-16	5.25	5.60	4.91	5.15	-13.445%	6	27	+7.767%
2024-01-09	5.95	5.95	5.95	5.95	+8.577%	1	21	-6.723%
2024-01-04	5.48	5.48	5.48	5.48	0.000%	20	20	+1.277%