Dark

AAPL20260918P160
AAPL Sep 18 2026 160.00 Put (AAPL260918P00160000)
option OPRA

EOD

Jul 2, 2026

0.1000-37.500%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1000	0.1000	0.1000	0.1000	-37.500%	1	4,259	0.000%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-15.789%	1	4,259	-37.500%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-9.524%	1	4,259	-47.368%
2026-06-25	0.2300	0.2300	0.2000	0.2100	+31.250%	120	4,258	-52.381%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-20.000%	1	4,269	-37.500%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-9.091%	2	4,269	-50.000%
2026-06-10	0.2400	0.2400	0.2200	0.2200	-8.333%	23	4,270	-54.545%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+60.000%	1	4,275	-58.333%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-16.667%	1	4,275	-33.333%
2026-05-22	0.1900	0.1900	0.1800	0.1800	-25.000%	16	4,276	-44.444%
2026-05-14	0.2300	0.2400	0.2300	0.2400	+4.348%	6	4,276	-58.333%
2026-05-13	0.2900	0.2900	0.2300	0.2300	-17.857%	6	4,281	-56.522%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-12.500%	5	4,281	-64.286%
2026-05-07	0.3300	0.3300	0.3200	0.3200	-15.789%	2	4,276	-68.750%
2026-05-05	0.3800	0.3800	0.3800	0.3800	-9.524%	2	4,276	-73.684%
2026-05-04	0.4200	0.4200	0.4200	0.4200	+7.692%	2	4,276	-76.190%
2026-05-01	0.3800	0.3900	0.3800	0.3900	-27.778%	131	4,256	-74.359%
2026-04-30	0.5400	0.5400	0.5400	0.5400	-3.571%	1	4,256	-81.481%
2026-04-29	0.5300	0.5600	0.5300	0.5600	+12.000%	18	4,257	-82.143%
2026-04-22	0.5100	0.5100	0.5000	0.5000	-13.793%	2	4,244	-80.000%
2026-04-21	0.5800	0.5800	0.5800	0.5800	+16.000%	1	4,244	-82.759%
2026-04-20	0.5500	0.5500	0.5000	0.5000	-9.091%	5	4,244	-80.000%
2026-04-17	0.5300	0.5500	0.5300	0.5500	-20.290%	11	4,246	-81.818%
2026-04-16	0.6900	0.6900	0.6900	0.6900	+6.154%	1	4,255	-85.507%
2026-04-15	0.6600	0.7600	0.6300	0.6500	-9.722%	51	4,256	-84.615%
2026-04-14	0.7200	0.7600	0.6800	0.7200	-14.286%	19	4,264	-86.111%
2026-04-13	0.9100	0.9100	0.8400	0.8400	-26.316%	126	4,264	-88.095%
2026-04-08	1.0900	1.1500	1.0500	1.1400	-24.503%	52	4,265	-91.228%
2026-04-07	1.5400	1.7100	1.5100	1.5100	+26.891%	24	4,267	-93.377%
2026-04-06	1.1900	1.1900	1.1900	1.1900	-11.194%	10	4,257	-91.597%
2026-04-01	1.3100	1.3700	1.2900	1.3400	-6.294%	57	4,257	-92.537%
2026-03-31	1.4300	1.4300	1.4300	1.4300	-28.500%	1	4,261	-93.007%
2026-03-30	1.9500	2.0000	1.9500	2.0000	-0.498%	9	4,260	-95.000%
2026-03-27	1.9700	2.0100	1.9700	2.0100	+18.935%	5	4,261	-95.025%
2026-03-26	1.5100	1.7200	1.5100	1.6900	-5.056%	33	4,264	-94.083%
2026-03-25	1.6300	1.7800	1.6300	1.7800	+13.376%	74	4,291	-94.382%
2026-03-23	1.5700	1.5700	1.5700	1.5700	-21.500%	2	4,281	-93.631%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+3.093%	1	4,282	-95.000%
2026-03-19	1.9200	1.9400	1.8500	1.9400	+38.571%	922	4,281	-94.845%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+0.719%	3	3,832	-92.857%
2026-03-10	1.3900	1.3900	1.3900	1.3900	-13.125%	6	3,829	-92.806%
2026-03-09	1.6800	1.6800	1.6000	1.6000	-0.621%	14	3,823	-93.750%
2026-03-05	1.5200	1.6100	1.5200	1.6100	+5.229%	6	3,809	-93.789%
2026-03-03	1.5300	1.5300	1.5300	1.5300	+7.746%	1	3,803	-93.464%
2026-02-27	1.4200	1.4200	1.4200	1.4200	+23.478%	5	3,802	-92.958%
2026-02-24	1.0500	1.1700	1.0500	1.1500	-5.738%	13	3,797	-91.304%
2026-02-23	1.1800	1.2200	1.1800	1.2200	+1.667%	2	3,787	-91.803%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-2.439%	1	3,786	-91.667%
2026-02-17	1.2300	1.2300	1.2300	1.2300	-10.870%	5	3,787	-91.870%
2026-02-12	1.1900	1.4300	1.1900	1.3800	+35.294%	25	3,792	-92.754%
2026-02-06	1.0200	1.0200	1.0200	1.0200	-4.673%	1	3,787	-90.196%
2026-02-05	1.0800	1.0800	1.0700	1.0700	+10.309%	20	3,787	-90.654%
2026-02-04	0.8800	0.9700	0.8800	0.9700	-3.960%	6	3,807	-89.691%
2026-02-03	0.9800	1.0100	0.9600	1.0100	-2.885%	34	3,807	-90.099%
2026-02-02	1.0500	1.0500	1.0400	1.0400	-14.754%	2	3,802	-90.385%
2026-01-30	1.3500	1.3500	1.2200	1.2200	-8.271%	2	3,804	-91.803%
2026-01-29	1.3800	1.3800	1.3300	1.3300	+9.016%	56	3,805	-92.481%
2026-01-27	1.2200	1.2200	1.2200	1.2200	-14.085%	1	3,754	-91.803%
2026-01-26	1.4200	1.4200	1.4200	1.4200	-13.415%	19	3,754	-92.958%
2026-01-23	1.6500	1.6500	1.6400	1.6400	+19.708%	401	3,754	-93.902%
2026-01-22	1.3700	1.3700	1.3700	1.3700	-19.412%	1	3,462	-92.701%
2026-01-21	1.6800	1.7000	1.6800	1.7000	+33.858%	2	3,462	-94.118%
2026-01-16	1.2700	1.2700	1.2700	1.2700	0.000%	2	3,461	-92.126%
2026-01-15	1.0800	1.2800	1.0800	1.2700	+13.393%	22	3,461	-92.126%
2026-01-13	1.1200	1.1200	1.1200	1.1200	-16.418%	1	3,459	-91.071%
2026-01-08	1.3500	1.3500	1.3400	1.3400	+16.522%	2	3,460	-92.537%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-0.862%	10	3,460	-91.304%
2026-01-06	1.1800	1.2000	1.1500	1.1600	+11.538%	14	3,450	-91.379%
2026-01-05	1.0400	1.0400	1.0400	1.0400	+4.000%	15	3,429	-90.385%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+5.263%	2	3,429	-90.000%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-2.062%	1	3,427	-89.474%
2025-12-29	0.9400	0.9700	0.9400	0.9700	+3.191%	12	3,427	-89.691%
2025-12-26	0.9400	0.9400	0.9400	0.9400	-12.150%	1	3,429	-89.362%
2025-12-23	1.0700	1.0700	1.0700	1.0700	-0.926%	10	3,430	-90.654%
2025-12-22	1.0900	1.0900	1.0800	1.0800	-16.279%	6	3,420	-90.741%
2025-12-16	1.2900	1.2900	1.2900	1.2900	+5.738%	20	3,415	-92.248%
2025-12-11	1.2200	1.2200	1.2200	1.2200	-6.154%	2	3,395	-91.803%
2025-12-10	1.2900	1.3000	1.2900	1.3000	+0.775%	24	3,395	-92.308%
2025-12-08	1.2900	1.2900	1.2900	1.2900	+0.781%	1	3,395	-92.248%
2025-12-04	1.2800	1.2800	1.2800	1.2800	-5.882%	1	3,395	-92.188%
2025-12-01	1.3600	1.3600	1.3600	1.3600	-3.546%	1	3,395	-92.647%
2025-11-26	1.4600	1.4600	1.4100	1.4100	-10.759%	301	3,187	-92.908%
2025-11-24	1.7000	1.7000	1.5800	1.5800	-18.557%	2	3,187	-93.671%
2025-11-20	1.5000	1.9400	1.5000	1.9400	+7.182%	3	3,188	-94.845%
2025-11-18	1.8100	1.8100	1.8100	1.8100	-4.737%	3	3,186	-94.475%
2025-11-17	1.8600	1.9000	1.8600	1.9000	+24.183%	3	3,186	-94.737%
2025-11-13	1.5300	1.5300	1.5300	1.5300	+0.658%	2	3,185	-93.464%
2025-11-12	1.5500	1.5500	1.5200	1.5200	+2.703%	3	3,185	-93.421%
2025-11-11	1.5100	1.5100	1.4800	1.4800	-10.303%	12	3,185	-93.243%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-12.698%	6	3,195	-93.939%
2025-11-07	1.8500	1.8900	1.8500	1.8900	+11.834%	6	3,195	-94.709%
2025-11-06	1.6900	1.6900	1.6900	1.6900	-4.520%	8	3,199	-94.083%
2025-11-04	1.7100	1.7700	1.7100	1.7700	-1.667%	40	3,199	-94.350%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+12.500%	30	3,200	-94.444%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-7.514%	4	3,200	-93.750%
2025-10-30	1.7400	1.7400	1.7000	1.7300	-8.466%	7	3,196	-94.220%
2025-10-27	1.8800	1.8900	1.8800	1.8900	-10.849%	4	3,195	-94.709%
2025-10-23	2.1500	2.2000	2.1200	2.1200	-3.636%	10	3,195	-95.283%
2025-10-22	2.1600	2.2000	2.1600	2.2000	+7.317%	7	3,195	-95.455%
2025-10-20	2.1700	2.1700	2.0500	2.0500	-23.792%	24	3,188	-95.122%
2025-10-17	2.9300	2.9300	2.6900	2.6900	-9.428%	12	3,172	-96.283%
2025-10-16	2.6800	2.9700	2.6800	2.9700	+9.191%	2	3,172	-96.633%
2025-10-14	2.7200	2.7200	2.7200	2.7200	-0.730%	2	3,172	-96.324%
2025-10-13	2.7400	2.7400	2.7400	2.7400	+18.103%	2	3,174	-96.350%
2025-10-09	2.2600	2.3300	2.2600	2.3200	+8.411%	11	3,172	-95.690%
2025-10-08	2.1600	2.1600	2.1400	2.1400	-2.283%	4	3,165	-95.327%
2025-10-07	2.1900	2.1900	2.1900	2.1900	-2.232%	1	3,165	-95.434%
2025-10-06	2.1900	2.2400	2.1900	2.2400	+6.161%	2	3,165	-95.536%
2025-10-03	2.1700	2.1700	2.1100	2.1100	-1.860%	2	3,165	-95.261%
2025-10-02	2.1500	2.1500	2.1500	2.1500	-1.376%	2	3,165	-95.349%
2025-09-30	2.1900	2.1900	2.1800	2.1800	-3.540%	4	3,165	-95.413%
2025-09-29	2.2900	2.2900	2.2600	2.2600	-3.004%	10	3,167	-95.575%
2025-09-25	2.3300	2.3300	2.3300	2.3300	-4.898%	2	3,164	-95.708%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+15.566%	2	3,166	-95.918%
2025-09-23	2.0600	2.1200	2.0600	2.1200	-0.469%	46	3,166	-95.283%
2025-09-22	2.1700	2.1700	2.0500	2.1300	-12.705%	29	3,164	-95.305%
2025-09-19	2.6100	2.6100	2.4400	2.4400	-13.167%	33	3,171	-95.902%
2025-09-18	2.8100	2.8100	2.8100	2.8100	+4.851%	3	3,172	-96.441%
2025-09-17	2.7500	2.7500	2.6800	2.6800	-0.741%	4	3,172	-96.269%
2025-09-16	2.7000	2.7000	2.7000	2.7000	-8.475%	2	3,172	-96.296%
2025-09-15	2.9200	2.9500	2.9200	2.9500	-4.839%	24	3,172	-96.610%
2025-09-12	3.1000	3.1000	3.1000	3.1000	-4.615%	5	3,193	-96.774%
2025-09-11	3.2500	3.2500	3.2500	3.2500	-9.722%	5	3,188	-96.923%
2025-09-10	3.5000	3.6000	3.5000	3.6000	+16.883%	54	3,193	-97.222%
2025-09-09	3.1100	3.1100	3.0800	3.0800	+6.207%	2	3,220	-96.753%
2025-09-08	2.9000	2.9000	2.9000	2.9000	-3.654%	1	3,219	-96.552%
2025-09-05	3.0100	3.0100	3.0100	3.0100	+4.514%	10	3,220	-96.678%
2025-09-04	2.8400	2.8900	2.8400	2.8800	-2.703%	3	3,220	-96.528%
2025-09-03	3.0500	3.0500	2.9300	2.9600	-6.032%	136	3,221	-96.622%
2025-08-29	3.1500	3.1500	3.1500	3.1500	+3.279%	1	3,223	-96.825%
2025-08-28	3.0500	3.0500	3.0500	3.0500	-3.785%	1	3,223	-96.721%
2025-08-27	3.1700	3.1700	3.1700	3.1700	-2.462%	15	3,223	-96.845%
2025-08-25	3.2500	3.2500	3.2500	3.2500	-9.722%	11	3,238	-96.923%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+11.111%	63	3,249	-97.222%
2025-08-19	3.2400	3.2400	3.2400	3.2400	-1.818%	1	3,249	-96.914%
2025-08-18	3.2500	3.3000	3.2500	3.3000	+1.538%	20	3,249	-96.970%
2025-08-15	3.2500	3.2500	3.2500	3.2500	+1.562%	3	3,229	-96.923%
2025-08-14	3.2000	3.2000	3.2000	3.2000	0.000%	15	3,232	-96.875%
2025-08-13	3.2000	3.2000	3.1000	3.2000	-4.478%	13	3,232	-96.875%
2025-08-12	3.4500	3.4500	3.3000	3.3500	-5.634%	17	3,219	-97.015%
2025-08-11	3.5000	3.5500	3.5000	3.5500	0.000%	7	3,218	-97.183%
2025-08-08	4.1200	4.1200	3.5500	3.5500	-16.471%	23	3,218	-97.183%
2025-08-07	4.1000	4.2500	4.1000	4.2500	-8.405%	26	3,211	-97.647%
2025-08-06	5.1300	5.1300	4.5500	4.6400	-25.402%	86	3,216	-97.845%
2025-08-04	6.2200	6.2200	6.2200	6.2200	+3.322%	3	3,147	-98.392%
2025-08-01	5.6200	6.2200	5.6200	6.0200	+8.468%	69	3,147	-98.339%
2025-07-31	5.5000	5.5500	5.3000	5.5500	-1.421%	3	3,087	-98.198%
2025-07-30	5.1500	5.6300	5.1500	5.6300	+10.392%	99	3,087	-98.224%
2025-07-29	5.1000	5.1000	5.0500	5.1000	+6.250%	68	2,989	-98.039%
2025-07-28	4.7500	4.8000	4.7000	4.8000	0.000%	35	2,936	-97.917%
2025-07-25	4.8000	4.8000	4.8000	4.8000	0.000%	73	2,916	-97.917%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-17.241%	3	2,916	-97.917%
2025-07-17	5.8000	5.8000	5.8000	5.8000	-7.200%	51	2,913	-98.276%
2025-07-16	6.0000	6.3000	6.0000	6.2500	-1.108%	134	2,913	-98.400%
2025-07-14	6.0500	6.3200	6.0500	6.3200	+7.666%	2	2,826	-98.418%
2025-07-11	5.8700	5.8700	5.8700	5.8700	+2.087%	400	2,826	-98.296%
2025-07-10	6.0500	6.0500	5.7500	5.7500	-10.853%	4	2,500	-98.261%
2025-07-08	6.4200	6.4500	6.4200	6.4500	-2.273%	5	2,498	-98.450%
2025-07-07	6.6000	6.6000	6.6000	6.6000	+12.821%	1	2,494	-98.485%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-4.568%	1	2,493	-98.291%
2025-07-02	6.1000	6.1300	6.1000	6.1300	-10.117%	11	2,493	-98.369%
2025-07-01	6.8200	6.8200	6.8200	6.8200	-14.214%	2	2,493	-98.534%
2025-06-30	8.0500	8.1000	7.9500	7.9500	-1.242%	203	2,491	-98.742%
2025-06-26	8.1900	8.1900	8.0500	8.0500	+2.810%	6	2,290	-98.758%
2025-06-24	7.8000	7.8300	7.8000	7.8300	-6.786%	50	2,284	-98.723%
2025-06-23	8.3500	8.4000	8.3500	8.4000	-13.846%	44	2,244	-98.810%
2025-06-18	9.5000	9.7500	9.4000	9.7500	+4.839%	3	2,210	-98.974%
2025-06-16	9.4500	9.4500	9.2500	9.3000	-8.824%	575	2,210	-98.925%
2025-06-13	10.0000	10.2500	10.0000	10.2000	+6.806%	278	1,650	-99.020%
2025-06-12	9.5500	9.5500	9.5500	9.5500	+0.315%	1	1,571	-98.953%
2025-06-11	8.7000	9.5200	8.7000	9.5200	+9.425%	11	1,570	-98.950%
2025-06-10	8.8000	9.0000	8.7000	8.7000	+4.067%	67	1,560	-98.851%
2025-06-09	8.3600	8.3600	8.3600	8.3600	-5.000%	10	1,526	-98.804%
2025-06-04	8.5000	8.8000	8.5000	8.8000	+1.149%	10	1,526	-98.864%
2025-06-03	8.8500	8.8500	8.7000	8.7000	-6.952%	7	1,526	-98.851%
2025-06-02	9.5500	9.5500	9.3000	9.3500	-3.608%	17	1,525	-98.930%
2025-05-30	9.7500	9.7500	9.7000	9.7000	-2.020%	4	1,525	-98.969%
2025-05-29	9.8700	9.9000	9.8700	9.9000	+4.762%	14	1,523	-98.990%
2025-05-28	9.3500	9.4500	9.3500	9.4500	-1.563%	4	1,509	-98.942%
2025-05-27	9.6000	9.6000	9.6000	9.6000	-11.111%	1	1,507	-98.958%
2025-05-23	10.5500	10.8000	10.5500	10.8000	+22.727%	3,006	3	-99.074%
2025-05-21	8.8000	8.8000	8.8000	8.8000	+14.286%	1	3	-98.864%
2025-05-12	7.7000	7.7000	7.7000	7.7000	-27.014%	1	2	-98.701%
2025-05-06	10.5500	10.5500	10.5500	10.5500	0.000%	1	1	-99.052%