Dark

AAPL20260918P150
AAPL Sep 18 2026 150.00 Put (AAPL260918P00150000)
option OPRA

EOD

Jul 2, 2026

0.0600-40.000%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0900	0.0900	0.0600	0.0600	-40.000%	12	3,835	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-41.176%	1	3,835	-40.000%
2026-06-26	0.1700	0.1700	0.1700	0.1700	0.000%	15	3,835	-64.706%
2026-06-25	0.1300	0.1700	0.1300	0.1700	+41.667%	15	3,835	-64.706%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+20.000%	1	3,850	-50.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-28.571%	1	3,851	-40.000%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-12.500%	2	3,851	-57.143%
2026-06-15	0.1600	0.1600	0.1600	0.1600	+14.286%	20	3,853	-62.500%
2026-06-12	0.1400	0.1400	0.1400	0.1400	-6.667%	10	3,839	-57.143%
2026-06-11	0.1700	0.1700	0.1500	0.1500	-25.000%	11	3,834	-60.000%
2026-06-10	0.2200	0.2200	0.1700	0.2000	+33.333%	28	3,829	-70.000%
2026-06-09	0.1600	0.1700	0.1500	0.1500	+50.000%	16	3,810	-60.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,825	-40.000%
2026-06-05	0.1200	0.1300	0.1100	0.1100	-15.385%	16	3,825	-45.455%
2026-06-03	0.1200	0.1300	0.1200	0.1300	+18.182%	5	3,827	-53.846%
2026-06-01	0.1100	0.1100	0.1100	0.1100	+10.000%	20	3,825	-45.455%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-9.091%	50	3,825	-40.000%
2026-05-27	0.1600	0.1600	0.1100	0.1100	-15.385%	72	3,784	-45.455%
2026-05-22	0.1300	0.1300	0.1300	0.1300	-40.909%	1	3,725	-53.846%
2026-05-21	0.1000	0.2200	0.1000	0.2200	+22.222%	20	3,739	-72.727%
2026-05-19	0.1700	0.1800	0.1700	0.1800	-18.182%	35	3,739	-66.667%
2026-05-14	0.2100	0.2200	0.2100	0.2200	+10.000%	65	3,748	-72.727%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-4.762%	5	3,800	-70.000%
2026-05-11	0.2100	0.2100	0.2100	0.2100	+10.526%	3	3,800	-71.429%
2026-05-08	0.2000	0.2100	0.1900	0.1900	-24.000%	139	3,803	-68.421%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-3.846%	2	3,867	-76.000%
2026-05-06	0.2600	0.2600	0.2600	0.2600	-7.143%	1	3,868	-76.923%
2026-05-05	0.2500	0.2800	0.2500	0.2800	-24.324%	4	3,867	-78.571%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-5.128%	200	3,869	-83.784%
2026-04-29	0.3700	0.3900	0.3700	0.3900	+8.333%	41	3,848	-84.615%
2026-04-28	0.4100	0.4100	0.3600	0.3600	-14.286%	22	3,869	-83.333%
2026-04-27	0.4400	0.4400	0.4200	0.4200	+27.273%	7	3,854	-85.714%
2026-04-23	0.3300	0.3300	0.3300	0.3300	-5.714%	1	3,857	-81.818%
2026-04-22	0.3400	0.3500	0.3400	0.3500	-5.405%	8	3,856	-82.857%
2026-04-21	0.3600	0.3700	0.3600	0.3700	+8.824%	2	3,855	-83.784%
2026-04-20	0.3500	0.3500	0.3400	0.3400	-8.108%	23	3,855	-82.353%
2026-04-17	0.3900	0.3900	0.3600	0.3700	-9.756%	13	3,873	-83.784%
2026-04-16	0.4800	0.4800	0.4100	0.4100	-2.381%	3	3,877	-85.366%
2026-04-15	0.4900	0.4900	0.4200	0.4200	-19.231%	8	3,876	-85.714%
2026-04-14	0.5100	0.5200	0.4800	0.5200	-14.754%	12	3,878	-88.462%
2026-04-13	0.6100	0.6100	0.6100	0.6100	-6.154%	1	3,883	-90.164%
2026-04-10	0.6700	0.6700	0.6500	0.6500	-16.667%	7	3,883	-90.769%
2026-04-08	0.7800	0.7800	0.7800	0.7800	-19.588%	10	3,889	-92.308%
2026-04-07	1.0200	1.2000	0.9700	0.9700	+16.867%	63	3,894	-93.814%
2026-04-06	0.7900	0.8400	0.7900	0.8300	-14.433%	3	3,869	-92.771%
2026-04-01	0.9800	0.9800	0.9500	0.9700	-25.385%	1,006	3,870	-93.814%
2026-03-31	1.2700	1.3000	1.2700	1.3000	-6.475%	2	3,221	-95.385%
2026-03-27	1.3900	1.3900	1.3900	1.3900	+15.833%	10	3,219	-95.683%
2026-03-26	1.2000	1.2000	1.2000	1.2000	+5.263%	2	3,222	-95.000%
2026-03-23	1.1400	1.1400	1.1400	1.1400	-17.391%	5	3,222	-94.737%
2026-03-20	1.3800	1.3800	1.3800	1.3800	+21.053%	10	3,222	-95.652%
2026-03-16	1.1400	1.1400	1.1400	1.1400	-21.379%	10	3,232	-94.737%
2026-03-13	1.3300	1.4500	1.3300	1.4500	+13.281%	5	3,232	-95.862%
2026-03-12	1.3500	1.3500	1.2800	1.2800	+19.626%	11	3,232	-95.313%
2026-03-10	1.1100	1.1100	1.0700	1.0700	-11.570%	5	3,221	-94.393%
2026-03-09	1.2000	1.2100	1.2000	1.2100	+16.346%	9	3,221	-95.041%
2026-03-04	1.0100	1.0400	1.0100	1.0400	-3.704%	3	3,232	-94.231%
2026-03-03	1.0900	1.0900	1.0800	1.0800	+17.391%	6	3,231	-94.444%
2026-02-27	0.9500	0.9500	0.9200	0.9200	+16.456%	13	3,231	-93.478%
2026-02-25	0.7900	0.7900	0.7800	0.7900	-5.952%	3	3,227	-92.405%
2026-02-24	0.8900	0.8900	0.8300	0.8400	-2.326%	5	3,227	-92.857%
2026-02-23	0.8600	0.8600	0.8600	0.8600	-17.308%	3	3,227	-93.023%
2026-02-20	1.0600	1.0600	1.0400	1.0400	+10.638%	15	3,230	-94.231%
2026-02-19	0.9400	0.9400	0.9400	0.9400	+6.818%	2	3,222	-93.617%
2026-02-18	0.8700	0.8800	0.8700	0.8800	-13.725%	7	3,224	-93.182%
2026-02-13	0.9900	1.0400	0.9900	1.0200	-1.923%	45	3,221	-94.118%
2026-02-12	0.8500	1.0400	0.8500	1.0400	+55.224%	9	3,221	-94.231%
2026-02-11	0.6700	0.6700	0.6700	0.6700	-9.459%	3	3,220	-91.045%
2026-02-10	0.7000	0.7400	0.7000	0.7400	+1.370%	12	3,220	-91.892%
2026-02-09	0.7300	0.7300	0.7300	0.7300	-5.195%	1	3,220	-91.781%
2026-02-05	0.8200	0.8200	0.7700	0.7700	+5.479%	190	3,219	-92.208%
2026-02-04	0.7100	0.7300	0.7000	0.7300	-6.410%	10	3,283	-91.781%
2026-02-03	0.7400	0.7800	0.7400	0.7800	+4.000%	3	3,283	-92.308%
2026-02-02	0.7500	0.7500	0.7500	0.7500	-25.000%	1	3,284	-92.000%
2026-01-30	1.0100	1.0100	1.0000	1.0000	-3.846%	3	3,284	-94.000%
2026-01-29	1.0400	1.0400	1.0400	1.0400	+1.961%	2	3,283	-94.231%
2026-01-28	1.0200	1.0200	1.0200	1.0200	+6.250%	1	3,282	-94.118%
2026-01-27	0.9200	0.9600	0.9100	0.9600	-20.000%	4	3,282	-93.750%
2026-01-23	1.1500	1.2000	1.1500	1.2000	+11.111%	751	3,284	-95.000%
2026-01-22	1.0000	1.0800	1.0000	1.0800	-11.475%	4	2,594	-94.444%
2026-01-21	1.1700	1.2200	1.1700	1.2200	+5.172%	3	2,590	-95.082%
2026-01-20	1.0200	1.1600	1.0200	1.1600	+30.337%	14	2,588	-94.828%
2026-01-16	0.8900	0.8900	0.8900	0.8900	+14.103%	1	2,584	-93.258%
2026-01-15	0.7700	0.7800	0.7700	0.7800	-15.217%	24	2,584	-92.308%
2026-01-14	0.9200	0.9200	0.9200	0.9200	+15.000%	1	2,583	-93.478%
2026-01-12	0.8200	0.8200	0.8000	0.8000	-3.614%	21	2,582	-92.500%
2026-01-06	0.8300	0.8300	0.8300	0.8300	+6.410%	2	2,583	-92.771%
2026-01-05	0.7800	0.7800	0.7800	0.7800	+11.429%	2	2,583	-92.308%
2025-12-30	0.7100	0.7100	0.7000	0.7000	+1.449%	4	2,583	-91.429%
2025-12-29	0.7100	0.7100	0.6900	0.6900	+1.471%	2	2,583	-91.304%
2025-12-26	0.6800	0.6800	0.6800	0.6800	-2.857%	1	2,583	-91.176%
2025-12-24	0.7000	0.7000	0.7000	0.7000	-5.405%	1	2,583	-91.429%
2025-12-23	0.7400	0.7400	0.7400	0.7400	-7.500%	3	2,583	-91.892%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-10.112%	10	2,583	-92.500%
2025-12-18	1.0200	1.0200	0.8900	0.8900	-9.184%	1,901	2,583	-93.258%
2025-12-15	0.9400	0.9800	0.9400	0.9800	-1.010%	2	3,591	-93.878%
2025-12-11	0.9900	0.9900	0.9900	0.9900	-3.883%	2	3,590	-93.939%
2025-12-04	1.0300	1.0300	1.0300	1.0300	+9.574%	1	3,590	-94.175%
2025-12-03	0.9400	0.9400	0.9400	0.9400	-5.051%	4	3,590	-93.617%
2025-12-02	0.9800	0.9900	0.9700	0.9900	+1.020%	6	3,589	-93.939%
2025-12-01	1.0300	1.0300	0.9800	0.9800	-9.259%	31	3,589	-93.878%
2025-11-28	1.1200	1.1300	1.0800	1.0800	+1.887%	43	3,589	-94.444%
2025-11-26	1.1500	1.1500	1.0600	1.0600	-9.402%	79	3,550	-94.340%
2025-11-25	1.1700	1.1700	1.1700	1.1700	-8.594%	20	3,550	-94.872%
2025-11-24	1.2800	1.2800	1.2500	1.2800	+13.274%	32	3,550	-95.313%
2025-11-20	1.1300	1.1300	1.1300	1.1300	-15.038%	1	3,550	-94.690%
2025-11-19	1.3300	1.3300	1.3300	1.3300	-5.674%	39	3,549	-95.489%
2025-11-17	1.4100	1.4100	1.4100	1.4100	+15.574%	6	3,549	-95.745%
2025-11-14	1.2200	1.2200	1.2200	1.2200	+7.018%	2	3,549	-95.082%
2025-11-12	1.1400	1.1400	1.1400	1.1400	+1.786%	2	3,547	-94.737%
2025-11-11	1.1200	1.1200	1.1200	1.1200	-7.438%	1	3,545	-94.643%
2025-11-10	1.3200	1.3200	1.2000	1.2100	-11.679%	24	3,545	-95.041%
2025-11-07	1.3700	1.3700	1.3700	1.3700	+8.730%	5	3,550	-95.620%
2025-11-06	1.2100	1.2600	1.2100	1.2600	-3.077%	1,288	3,545	-95.238%
2025-11-05	1.3000	1.3000	1.3000	1.3000	-2.985%	20	2,303	-95.385%
2025-11-04	1.3300	1.3400	1.3000	1.3400	-0.741%	37	2,303	-95.522%
2025-11-03	1.3500	1.3500	1.3500	1.3500	+5.469%	5	2,297	-95.556%
2025-10-31	1.2500	1.3600	1.2500	1.2800	+2.400%	30	2,297	-95.313%
2025-10-30	1.2600	1.2700	1.2400	1.2500	-6.015%	12	2,289	-95.200%
2025-10-29	1.3300	1.3300	1.3300	1.3300	0.000%	1	2,289	-95.489%
2025-10-28	1.3300	1.3300	1.3300	1.3300	-2.206%	30	2,289	-95.489%
2025-10-27	1.3500	1.4300	1.3500	1.3600	-6.207%	7	2,284	-95.588%
2025-10-24	1.4800	1.4800	1.4500	1.4500	-11.043%	62	2,284	-95.862%
2025-10-23	1.6300	1.6500	1.6300	1.6300	-7.386%	15	2,282	-96.319%
2025-10-22	1.6700	1.7600	1.6700	1.7600	+12.821%	8	2,291	-96.591%
2025-10-21	1.5600	1.5600	1.5600	1.5600	-0.637%	7	2,284	-96.154%
2025-10-20	1.6400	1.6400	1.5300	1.5700	-23.415%	109	2,284	-96.178%
2025-10-17	2.0500	2.0500	2.0500	2.0500	-10.480%	10	2,286	-97.073%
2025-10-16	1.9800	2.3000	1.9800	2.2900	+4.091%	6	2,276	-97.380%
2025-10-10	2.1600	2.2000	2.1600	2.2000	+30.178%	294	2,272	-97.273%
2025-10-08	1.6900	1.6900	1.6900	1.6900	+4.321%	1	2,040	-96.450%
2025-10-07	1.6200	1.6200	1.6200	1.6200	-2.994%	1	2,040	-96.296%
2025-10-06	1.6400	1.7200	1.6400	1.6700	+0.602%	8	2,040	-96.407%
2025-10-03	1.6600	1.6600	1.6600	1.6600	+3.106%	12	2,039	-96.386%
2025-10-02	1.6200	1.6200	1.6100	1.6100	-1.829%	6	2,051	-96.273%
2025-10-01	1.6400	1.6400	1.6400	1.6400	-1.205%	2	2,055	-96.341%
2025-09-30	1.6600	1.6600	1.6600	1.6600	-3.488%	30	2,053	-96.386%
2025-09-29	1.7200	1.7200	1.7000	1.7200	0.000%	10	2,023	-96.512%
2025-09-25	1.7100	1.7200	1.7100	1.7200	+8.176%	5	2,022	-96.512%
2025-09-22	1.6600	1.6600	1.5800	1.5900	-11.667%	16	2,021	-96.226%
2025-09-19	1.9200	1.9400	1.8000	1.8000	-12.621%	51	2,034	-96.667%
2025-09-18	2.0600	2.0600	2.0600	2.0600	+3.000%	1	2,047	-97.087%
2025-09-17	2.0700	2.0700	2.0000	2.0000	-3.382%	57	2,048	-97.000%
2025-09-16	2.0500	2.1600	2.0500	2.0700	-5.046%	33	2,041	-97.101%
2025-09-15	2.0900	2.1800	2.0900	2.1800	-8.403%	25	2,031	-97.248%
2025-09-11	2.3800	2.3800	2.3800	2.3800	-12.500%	1	2,036	-97.479%
2025-09-10	2.4000	2.7200	2.4000	2.7200	+22.523%	121	2,036	-97.794%
2025-09-09	2.2400	2.2400	2.2200	2.2200	+2.304%	4	2,074	-97.297%
2025-09-08	2.0500	2.1700	2.0500	2.1700	-3.982%	15	2,078	-97.235%
2025-09-05	2.2300	2.2600	2.2300	2.2600	+3.670%	13	2,079	-97.345%
2025-09-04	2.1700	2.1800	2.1700	2.1800	-1.357%	32	2,092	-97.248%
2025-09-03	2.2100	2.2100	2.2100	2.2100	-6.751%	3	2,091	-97.285%
2025-08-29	2.3500	2.3800	2.3300	2.3700	+5.333%	9	2,086	-97.468%
2025-08-28	2.2500	2.2500	2.2500	2.2500	-9.274%	1	2,086	-97.333%
2025-08-22	2.5100	2.5300	2.4800	2.4800	-8.148%	20	2,086	-97.581%
2025-08-20	2.6500	2.7000	2.6500	2.7000	+15.385%	25	2,076	-97.778%
2025-08-19	2.3400	2.3400	2.3400	2.3400	+0.429%	1	2,056	-97.436%
2025-08-14	2.3300	2.3300	2.3300	2.3300	-0.427%	1	2,056	-97.425%
2025-08-13	2.3200	2.3400	2.3200	2.3400	-3.704%	87	2,056	-97.436%
2025-08-12	2.4300	2.4300	2.4300	2.4300	-4.706%	6	2,081	-97.531%
2025-08-11	2.5000	2.6200	2.5000	2.5500	+1.190%	6	2,075	-97.647%
2025-08-08	2.7200	2.7500	2.4300	2.5200	-18.710%	12	2,079	-97.619%
2025-08-07	3.1000	3.1400	2.9600	3.1000	-7.186%	43	2,079	-98.065%
2025-08-06	3.3500	3.4000	3.3000	3.3400	-23.218%	14	2,082	-98.204%
2025-08-04	4.0500	4.3500	4.0500	4.3500	-9.375%	16	2,081	-98.621%
2025-08-01	4.4000	4.8000	4.4000	4.8000	+17.073%	8	2,065	-98.750%
2025-07-31	4.0500	4.1000	4.0300	4.1000	+2.500%	7	2,064	-98.537%
2025-07-30	4.0000	4.0000	4.0000	4.0000	+14.286%	20	2,059	-98.500%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-2.778%	5	2,039	-98.286%
2025-07-25	3.6500	3.6500	3.5500	3.6000	-2.703%	139	2,040	-98.333%
2025-07-24	3.6200	3.7000	3.6200	3.7000	-7.500%	22	1,975	-98.378%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+1.266%	27	1,969	-98.500%
2025-07-21	3.8000	3.9500	3.8000	3.9500	-16.842%	2	1,966	-98.481%
2025-07-16	4.5500	4.7500	4.5500	4.7500	+3.261%	17	1,966	-98.737%
2025-07-14	4.5000	4.8000	4.5000	4.6000	-4.167%	6	1,958	-98.696%
2025-07-08	4.9000	4.9000	4.8000	4.8000	-4.000%	4	1,955	-98.750%
2025-07-07	4.5300	5.0000	4.5300	5.0000	+11.111%	11	1,955	-98.800%
2025-07-03	4.5000	4.5000	4.5000	4.5000	-3.640%	1	1,956	-98.667%
2025-07-02	4.6500	4.6700	4.6500	4.6700	-9.320%	2	1,956	-98.715%
2025-07-01	5.0000	5.1500	4.9500	5.1500	-3.558%	7	1,955	-98.835%
2025-06-30	5.3500	5.3500	5.3400	5.3400	-12.171%	8	1,955	-98.876%
2025-06-27	6.0800	6.0800	6.0800	6.0800	-0.328%	41	1,948	-99.013%
2025-06-26	6.2000	6.2000	6.1000	6.1000	-0.813%	220	1,948	-99.016%
2025-06-25	5.9900	6.1500	5.9800	6.1500	0.000%	1,922	1,902	-99.024%
2025-06-24	5.9500	6.1500	5.9500	6.1500	-6.818%	7	171	-99.024%
2025-06-23	6.4400	6.6000	6.4400	6.6000	-9.589%	26	168	-99.091%
2025-06-18	7.3000	7.3000	7.3000	7.3000	-4.575%	1	145	-99.178%
2025-06-13	7.6500	7.6500	7.6500	7.6500	+3.100%	20	145	-99.216%
2025-06-12	7.5000	7.5000	7.4200	7.4200	+0.952%	55	141	-99.191%
2025-06-11	7.3000	7.3500	7.2500	7.3500	+7.299%	7	102	-99.184%
2025-06-10	6.8500	6.8500	6.8500	6.8500	+2.239%	12	101	-99.124%
2025-06-06	6.6500	6.7000	6.6000	6.7000	-0.298%	14	89	-99.104%
2025-06-04	6.7200	6.7200	6.7200	6.7200	-2.609%	1	94	-99.107%
2025-06-03	6.9000	6.9000	6.9000	6.9000	-3.900%	1	94	-99.130%
2025-06-02	7.3600	7.3600	7.1800	7.1800	-5.526%	21	93	-99.164%
2025-05-30	7.6500	7.6500	7.6000	7.6000	-2.564%	4	72	-99.211%
2025-05-29	7.3000	7.8000	7.3000	7.8000	+6.849%	10	70	-99.231%
2025-05-28	7.3000	7.3000	7.3000	7.3000	-15.313%	1	60	-99.178%
2025-05-23	8.2700	8.6700	8.2700	8.6200	+14.172%	14	53	-99.304%
2025-05-22	7.6000	7.6000	7.5000	7.5500	+7.857%	14	53	-99.205%
2025-05-21	7.0000	7.0000	7.0000	7.0000	+23.457%	1	39	-99.143%
2025-05-14	5.6700	5.6700	5.6700	5.6700	+0.354%	1	38	-98.942%
2025-05-13	5.6000	5.6500	5.6000	5.6500	-30.333%	7	37	-98.938%
2025-05-09	8.2200	8.2200	8.1000	8.1100	0.000%	60	30	-99.260%