Dark

AAPL20260918P155
AAPL Sep 18 2026 155.00 Put (AAPL260918P00155000)
option OPRA

EOD

Aug 11, 2026

0.0100-80.000%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	-80.000%	10	1,261	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	+150.000%	3	1,261	-80.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-66.667%	2	1,260	-50.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,260	-83.333%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+400.000%	8	1,258	-90.000%
2026-07-31	0.0400	0.0700	0.0200	0.0200	-71.429%	6	1,250	-50.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+250.000%	1	1,253	-85.714%
2026-07-29	0.0300	0.0300	0.0200	0.0200	-50.000%	77	1,252	-50.000%
2026-07-23	0.0500	0.0500	0.0400	0.0400	-50.000%	102	1,254	-75.000%
2026-07-17	0.0700	0.0800	0.0700	0.0800	+60.000%	8	1,304	-87.500%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,312	-80.000%
2026-07-13	0.0600	0.0800	0.0600	0.0800	-27.273%	2	1,312	-87.500%
2026-07-06	0.0900	0.1100	0.0900	0.1100	+10.000%	125	1,312	-90.909%
2026-07-02	0.1100	0.1100	0.1000	0.1000	0.000%	106	1,206	-90.000%
2026-07-01	0.1400	0.1400	0.1000	0.1000	-16.667%	2	1,206	-90.000%
2026-06-30	0.1200	0.1200	0.1200	0.1200	0.000%	100	1,205	-91.667%
2026-06-22	0.1000	0.1200	0.1000	0.1200	-20.000%	101	1,205	-91.667%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-11.765%	5	1,202	-93.333%
2026-06-02	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,207	-94.118%
2026-05-22	0.1500	0.2200	0.1500	0.2200	-8.333%	83	1,233	-95.455%
2026-05-21	0.1700	0.2400	0.1700	0.2400	+33.333%	119	1,219	-95.833%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,219	-94.444%
2026-05-19	0.2600	0.2600	0.2000	0.2000	0.000%	27	1,246	-95.000%
2026-05-15	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,246	-95.000%
2026-05-14	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,246	-95.238%
2026-05-13	0.2300	0.2300	0.2300	0.2300	+4.545%	2	1,245	-95.652%
2026-05-12	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,245	-95.455%
2026-05-07	0.2800	0.2800	0.2700	0.2700	-15.625%	100	1,245	-96.296%
2026-05-05	0.3200	0.3200	0.3200	0.3200	-8.571%	2	1,165	-96.875%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-27.083%	26	1,166	-97.143%
2026-04-29	0.4800	0.4800	0.4800	0.4800	+4.348%	22	1,166	-97.917%
2026-04-28	0.4600	0.4600	0.4600	0.4600	+17.949%	1	1,166	-97.826%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-7.143%	25	1,166	-97.436%
2026-04-22	0.4300	0.4300	0.4200	0.4200	-14.286%	2	1,166	-97.619%
2026-04-17	0.4900	0.4900	0.4900	0.4900	-9.259%	15	1,168	-97.959%
2026-04-16	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,168	-98.148%
2026-04-15	0.5500	0.5500	0.5500	0.5500	-8.333%	10	1,168	-98.182%
2026-04-14	0.6500	0.6500	0.5900	0.6000	-7.692%	40	1,168	-98.333%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-17.722%	1	1,164	-98.462%
2026-04-10	0.7900	0.7900	0.7900	0.7900	-10.227%	5	1,164	-98.734%
2026-04-09	0.8700	0.8800	0.8700	0.8800	-5.376%	21	1,164	-98.864%
2026-04-08	0.9200	0.9300	0.9200	0.9300	-25.600%	11	1,157	-98.925%
2026-04-07	1.2900	1.2900	1.2200	1.2500	-29.775%	12	1,166	-99.200%
2026-03-30	1.6900	1.7800	1.6500	1.7800	+4.706%	108	1,158	-99.438%
2026-03-27	1.4400	1.7000	1.4400	1.7000	-6.077%	3	1,170	-99.412%
2026-03-20	1.7100	1.8200	1.6800	1.8100	+31.159%	128	1,168	-99.448%
2026-03-18	1.3700	1.3800	1.3700	1.3800	+12.195%	2	1,072	-99.275%
2026-03-17	1.2300	1.2300	1.2300	1.2300	-27.647%	1	1,072	-99.187%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+44.068%	6	1,072	-99.412%
2026-03-10	1.3300	1.3300	1.1800	1.1800	-23.871%	24	1,066	-99.153%
2026-03-06	1.5300	1.5500	1.5300	1.5500	+33.621%	9	1,072	-99.355%
2026-03-04	1.1600	1.1600	1.1600	1.1600	-14.074%	5	1,066	-99.138%
2026-03-03	1.3500	1.3500	1.3500	1.3500	+18.421%	1	1,061	-99.259%
2026-03-02	1.1400	1.1400	1.1400	1.1400	-8.065%	1	1,061	-99.123%
2026-02-27	1.2400	1.2400	1.2400	1.2400	+30.526%	1	1,061	-99.194%
2026-02-26	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,061	-98.947%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-11.765%	1	1,065	-98.889%
2026-02-24	0.9400	1.0200	0.9400	1.0200	-0.971%	4	1,065	-99.020%
2026-02-18	1.0300	1.0300	1.0300	1.0300	-16.260%	1	1,065	-99.029%
2026-02-12	0.9200	1.2300	0.9200	1.2300	+53.750%	24	1,064	-99.187%
2026-02-11	0.7800	0.8000	0.7800	0.8000	-3.614%	13	1,059	-98.750%
2026-02-10	0.8300	0.8300	0.8300	0.8300	-7.778%	8	1,047	-98.795%
2026-02-05	0.8900	0.9000	0.8900	0.9000	+5.882%	34	1,047	-98.889%
2026-02-04	0.8300	0.8500	0.8300	0.8500	-1.163%	53	1,058	-98.824%
2026-02-02	0.8600	0.8600	0.8600	0.8600	-21.101%	10	1,055	-98.837%
2026-01-30	1.1000	1.1100	1.0900	1.0900	-5.217%	68	1,045	-99.083%
2026-01-28	1.1500	1.1500	1.1500	1.1500	-5.738%	1	988	-99.130%
2026-01-26	1.2200	1.2200	1.2200	1.2200	-3.937%	1	987	-99.180%
2026-01-22	1.2700	1.2700	1.2700	1.2700	+5.833%	2	987	-99.213%
2026-01-20	1.2000	1.2000	1.2000	1.2000	+12.150%	5	987	-99.167%
2026-01-12	1.0700	1.0700	1.0700	1.0700	+8.081%	1	982	-99.065%
2026-01-06	0.9900	0.9900	0.9900	0.9900	+8.791%	1	981	-98.990%
2026-01-05	0.9100	0.9100	0.9100	0.9100	+4.598%	2	981	-98.901%
2025-12-23	0.9200	0.9200	0.8700	0.8700	-11.224%	12	980	-98.851%
2025-12-19	0.9800	0.9800	0.9800	0.9800	-8.411%	20	970	-98.980%
2025-12-18	1.1200	1.1200	1.0700	1.0700	-1.835%	301	970	-99.065%
2025-12-16	1.0900	1.0900	1.0900	1.0900	+1.869%	1	1,049	-99.083%
2025-12-11	1.0900	1.0900	1.0700	1.0700	-5.310%	15	1,049	-99.065%
2025-12-10	1.1300	1.1300	1.1300	1.1300	+1.802%	2	1,041	-99.115%
2025-12-04	1.1100	1.1100	1.1100	1.1100	+2.778%	1	1,043	-99.099%
2025-12-02	1.0800	1.0800	1.0800	1.0800	-10.744%	20	1,044	-99.074%
2025-11-26	1.2600	1.2600	1.2100	1.2100	-6.923%	22	1,004	-99.174%
2025-11-20	1.4000	1.4000	1.3000	1.3000	-10.345%	30	1,004	-99.231%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-12.121%	10	1,000	-99.310%
2025-11-17	1.6500	1.6500	1.6500	1.6500	+25.000%	4	1,000	-99.394%
2025-11-12	1.3000	1.3200	1.3000	1.3200	+4.762%	3	1,001	-99.242%
2025-11-11	1.3600	1.3600	1.2600	1.2600	-8.029%	17	1,003	-99.206%
2025-11-10	1.3700	1.3700	1.3700	1.3700	-16.970%	1	999	-99.270%
2025-11-07	1.6000	1.6500	1.6000	1.6500	+13.793%	4	999	-99.394%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-5.229%	2	1,000	-99.310%
2025-11-04	1.5100	1.5300	1.5100	1.5300	-3.774%	3	1,000	-99.346%
2025-11-03	1.5900	1.5900	1.5900	1.5900	+6.000%	4	1,004	-99.371%
2025-10-30	1.4000	1.5000	1.4000	1.5000	0.000%	43	1,004	-99.333%
2025-10-29	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,026	-99.333%
2025-10-28	1.5500	1.5500	1.5500	1.5500	-3.727%	1	1,026	-99.355%
2025-10-27	1.6500	1.6500	1.6100	1.6100	-8.523%	4	1,026	-99.379%
2025-10-24	1.7600	1.7600	1.7600	1.7600	-5.882%	2	1,026	-99.432%
2025-10-23	1.8700	1.8700	1.8700	1.8700	+2.186%	4	1,026	-99.465%
2025-10-20	1.9200	1.9200	1.8300	1.8300	-17.195%	3	1,026	-99.454%
2025-10-17	2.5000	2.5000	2.2100	2.2100	-3.493%	9	1,026	-99.548%
2025-10-15	2.2900	2.2900	2.2900	2.2900	-2.966%	3	1,026	-99.563%
2025-10-14	2.3600	2.3600	2.3600	2.3600	+0.855%	3	1,026	-99.576%
2025-10-13	2.3500	2.3800	2.3400	2.3400	+18.782%	91	1,028	-99.573%
2025-10-10	1.9200	1.9700	1.9200	1.9700	-4.369%	2	942	-99.492%
2025-10-09	2.0300	2.0600	2.0000	2.0600	+9.574%	10	942	-99.515%
2025-10-08	1.8800	1.8800	1.8800	1.8800	-1.571%	1	941	-99.468%
2025-10-07	1.9100	1.9100	1.9100	1.9100	-2.551%	1	941	-99.476%
2025-10-06	1.8300	1.9700	1.8300	1.9600	+6.522%	6	941	-99.490%
2025-10-03	1.9600	1.9600	1.8400	1.8400	-2.128%	2	940	-99.457%
2025-10-02	1.8000	1.8800	1.8000	1.8800	-4.569%	2	940	-99.468%
2025-09-30	1.9700	1.9700	1.9700	1.9700	0.000%	11	940	-99.492%
2025-09-29	1.9600	1.9900	1.9500	1.9700	+2.073%	12	929	-99.492%
2025-09-25	1.9300	1.9300	1.9300	1.9300	-3.500%	11	923	-99.482%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+9.290%	29	933	-99.500%
2025-09-22	1.8600	1.8600	1.8300	1.8300	-17.195%	19	904	-99.454%
2025-09-19	2.2800	2.2800	2.2100	2.2100	-3.913%	56	918	-99.548%
2025-09-18	2.3000	2.3000	2.3000	2.3000	-2.542%	1	920	-99.565%
2025-09-17	2.3600	2.3600	2.3600	2.3600	-1.255%	30	921	-99.576%
2025-09-16	2.4000	2.4000	2.3900	2.3900	-5.534%	5	921	-99.582%
2025-09-15	2.5300	2.5300	2.5300	2.5300	-8.000%	5	924	-99.605%
2025-09-12	2.7500	2.7500	2.7500	2.7500	-4.181%	4	926	-99.636%
2025-09-11	2.8700	2.8700	2.8700	2.8700	-8.889%	3	926	-99.652%
2025-09-10	3.1000	3.1500	3.1000	3.1500	+18.421%	13	929	-99.683%
2025-09-09	2.6000	2.6600	2.5600	2.6600	+6.400%	5	924	-99.624%
2025-09-08	2.4000	2.5700	2.4000	2.5000	0.000%	14	925	-99.600%
2025-09-04	2.5100	2.5100	2.5000	2.5000	-4.580%	2	917	-99.600%
2025-09-03	2.6200	2.6200	2.5500	2.6200	-14.098%	6	916	-99.618%
2025-09-02	3.0500	3.0500	3.0500	3.0500	+8.156%	15	915	-99.672%
2025-08-29	2.7100	2.8200	2.7100	2.8200	+9.728%	14	917	-99.645%
2025-08-28	2.5700	2.5700	2.5700	2.5700	-4.461%	2	917	-99.611%
2025-08-27	2.6900	2.6900	2.6900	2.6900	-4.947%	10	917	-99.628%
2025-08-26	2.8300	2.8300	2.8300	2.8300	-1.049%	3	917	-99.647%
2025-08-22	2.9000	2.9000	2.8600	2.8600	-8.917%	5	914	-99.650%
2025-08-20	3.1400	3.1400	3.1400	3.1400	+12.545%	20	911	-99.682%
2025-08-18	2.7900	2.7900	2.7900	2.7900	-0.357%	10	891	-99.642%
2025-08-15	2.8000	2.8000	2.8000	2.8000	-6.667%	4	881	-99.643%
2025-08-11	2.9700	3.0000	2.9700	3.0000	+2.041%	6	881	-99.667%
2025-08-08	3.3500	3.3500	2.9000	2.9400	-19.672%	26	881	-99.660%
2025-08-07	3.6600	3.6600	3.6600	3.6600	-6.394%	3	874	-99.727%
2025-08-06	3.9500	3.9500	3.9000	3.9100	-21.800%	9	877	-99.744%
2025-08-05	5.0000	5.0000	5.0000	5.0000	-4.762%	8	874	-99.800%
2025-08-04	4.7900	5.2500	4.7900	5.2500	-1.869%	9	874	-99.810%
2025-08-01	5.2000	5.3500	5.2000	5.3500	+13.830%	62	865	-99.813%
2025-07-31	4.7000	4.7000	4.7000	4.7000	+3.297%	32	858	-99.787%
2025-07-30	4.5500	4.5500	4.5500	4.5500	+4.598%	49	845	-99.780%
2025-07-29	4.4000	4.4000	4.3500	4.3500	+4.819%	21	796	-99.770%
2025-07-28	4.0500	4.1500	4.0500	4.1500	-2.353%	8	786	-99.759%
2025-07-25	4.2500	4.2500	4.2500	4.2500	0.000%	23	790	-99.765%
2025-07-24	4.2500	4.2500	4.2500	4.2500	-15.842%	1	767	-99.765%
2025-07-17	5.0500	5.0500	5.0500	5.0500	-2.885%	54	766	-99.802%
2025-07-15	5.2000	5.2000	5.2000	5.2000	-5.455%	5	712	-99.808%
2025-07-14	5.5000	5.5000	5.5000	5.5000	+10.664%	3	712	-99.818%
2025-07-10	4.9500	4.9700	4.9500	4.9700	-10.932%	27	712	-99.799%
2025-07-08	5.5800	5.5800	5.5800	5.5800	-3.793%	8	694	-99.821%
2025-07-07	5.8000	5.8000	5.8000	5.8000	+7.407%	1	686	-99.828%
2025-07-02	5.3500	5.4000	5.3500	5.4000	-8.475%	303	687	-99.815%
2025-07-01	5.9000	5.9000	5.9000	5.9000	-16.312%	1	489	-99.831%
2025-06-25	6.9000	7.0500	6.8500	7.0500	+3.676%	308	490	-99.858%
2025-06-24	6.8000	6.8000	6.8000	6.8000	-8.108%	1	271	-99.853%
2025-06-23	7.1800	7.4000	7.1800	7.4000	-10.843%	3	272	-99.865%
2025-06-18	8.3500	8.3500	8.3000	8.3000	-2.468%	2	273	-99.880%
2025-06-12	8.5100	8.5100	8.5100	8.5100	+3.152%	7	273	-99.882%
2025-06-11	8.2500	8.2500	8.2500	8.2500	+7.143%	1	266	-99.879%
2025-06-10	7.7500	7.9500	7.6500	7.7000	+4.620%	19	266	-99.870%
2025-06-06	7.3600	7.3600	7.3600	7.3600	-4.042%	2	261	-99.864%
2025-06-04	7.6700	7.6700	7.6700	7.6700	0.000%	68	260	-99.870%
2025-06-03	7.5500	7.6700	7.5500	7.6700	-5.309%	20	192	-99.870%
2025-06-02	8.1000	8.1000	8.1000	8.1000	-5.814%	15	205	-99.877%
2025-05-30	8.7000	8.7000	8.6000	8.6000	+3.614%	4	190	-99.884%
2025-05-28	8.2000	8.4000	8.2000	8.3000	+9.934%	17	188	-99.880%
2025-05-21	7.5500	7.5500	7.5500	7.5500	+12.687%	1	181	-99.868%
2025-05-14	6.6800	6.7000	6.6800	6.7000	-28.112%	168	180	-99.851%
2025-05-09	9.3200	9.3200	9.3200	9.3200	-4.410%	2	12	-99.893%
2025-05-07	9.8000	9.8000	9.7500	9.7500	0.000%	11	11	-99.897%