Dark

AAPL20260918P165
AAPL Sep 18 2026 165.00 Put (AAPL260918P00165000)
option OPRA

EOD

Aug 14, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0200	0.0200	+100.000%	2	3,006	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-75.000%	10	3,007	+100.000%
2026-08-04	0.1000	0.1000	0.0300	0.0400	+100.000%	34	3,007	-50.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-90.000%	10	2,989	0.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+185.714%	1	2,999	-90.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,998	-71.429%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,997	-66.667%
2026-07-22	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,998	-77.778%
2026-07-20	0.0800	0.0900	0.0800	0.0800	-20.000%	241	2,998	-75.000%
2026-07-17	0.1900	0.1900	0.1000	0.1000	0.000%	4	2,757	-80.000%
2026-07-16	0.1100	0.1100	0.1000	0.1000	-37.500%	10	2,753	-80.000%
2026-07-02	0.1600	0.1600	0.1600	0.1600	+14.286%	1	2,754	-87.500%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-39.130%	1	2,754	-85.714%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+27.778%	1	2,753	-91.304%
2026-06-22	0.1700	0.1800	0.1700	0.1800	-21.739%	48	2,753	-88.889%
2026-06-09	0.2300	0.2300	0.2300	0.2300	+35.294%	1	2,720	-91.304%
2026-06-02	0.1700	0.1700	0.1700	0.1700	-10.526%	1	2,719	-88.235%
2026-06-01	0.1700	0.1900	0.1500	0.1900	+35.714%	16	2,720	-89.474%
2026-05-29	0.1400	0.1400	0.1400	0.1400	-22.222%	1	2,729	-85.714%
2026-05-28	0.2000	0.2000	0.1800	0.1800	+20.000%	6	2,730	-88.889%
2026-05-26	0.1900	0.1900	0.1500	0.1500	-34.783%	5	2,735	-86.667%
2026-05-21	0.2300	0.2300	0.2300	0.2300	0.000%	1	2,740	-91.304%
2026-05-20	0.2200	0.2800	0.2200	0.2300	-14.815%	31	2,740	-91.304%
2026-05-19	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,768	-92.593%
2026-05-15	0.2800	0.2800	0.2700	0.2700	-12.903%	5	2,768	-92.593%
2026-05-14	0.3100	0.3100	0.3100	0.3100	+14.815%	6	2,771	-93.548%
2026-05-13	0.2800	0.2800	0.2700	0.2700	-15.625%	152	2,652	-92.593%
2026-05-08	0.3100	0.3200	0.3100	0.3200	-25.581%	300	2,652	-93.750%
2026-05-06	0.4100	0.4300	0.4100	0.4300	-2.273%	41	2,652	-95.349%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-6.383%	3	2,663	-95.455%
2026-05-04	0.5200	0.5200	0.4700	0.4700	+6.818%	17	2,666	-95.745%
2026-05-01	0.5600	0.5600	0.4400	0.4400	-34.328%	3	2,650	-95.455%
2026-04-29	0.6700	0.6700	0.6700	0.6700	+1.515%	20	2,650	-97.015%
2026-04-28	0.6600	0.6600	0.6600	0.6600	-5.714%	1	2,630	-96.970%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+12.903%	2	2,630	-97.143%
2026-04-23	0.6200	0.6200	0.6200	0.6200	-11.429%	1	2,630	-96.774%
2026-04-21	0.6700	0.7000	0.6700	0.7000	+18.644%	118	2,630	-97.143%
2026-04-20	0.6200	0.6500	0.5900	0.5900	-24.359%	4	2,606	-96.610%
2026-04-16	0.8700	0.8700	0.7500	0.7800	+2.632%	6	2,605	-97.436%
2026-04-15	0.8300	0.9300	0.7600	0.7600	-14.607%	73	2,606	-97.368%
2026-04-14	0.9000	0.9400	0.8700	0.8900	-19.091%	25	2,609	-97.753%
2026-04-13	1.1600	1.2300	1.1000	1.1000	-2.655%	42	2,609	-98.182%
2026-04-10	1.1300	1.1300	1.1300	1.1300	-38.251%	1	2,609	-98.230%
2026-04-07	1.8700	1.9300	1.8300	1.8300	+3.977%	121	2,610	-98.907%
2026-04-02	1.6400	1.8000	1.6400	1.7600	+12.821%	34	2,587	-98.864%
2026-04-01	1.5800	1.6000	1.5200	1.5600	-9.302%	23	2,587	-98.718%
2026-03-31	1.9700	1.9700	1.7200	1.7200	-29.218%	2	2,594	-98.837%
2026-03-30	2.3500	2.4300	2.3500	2.4300	+3.846%	54	2,594	-99.177%
2026-03-27	2.3400	2.3400	2.3400	2.3400	+27.174%	2	2,564	-99.145%
2026-03-25	1.8400	1.8400	1.8400	1.8400	+1.657%	1	2,563	-98.913%
2026-03-24	1.9300	1.9300	1.7700	1.8100	0.000%	7	2,564	-98.895%
2026-03-23	1.8100	1.8100	1.8100	1.8100	-21.983%	1	2,558	-98.895%
2026-03-20	2.3700	2.4000	2.3100	2.3200	+1.754%	125	2,557	-99.138%
2026-03-19	2.1600	2.2800	2.1600	2.2800	+34.118%	620	2,520	-99.123%
2026-03-17	1.7300	1.7300	1.7000	1.7000	-9.091%	7	2,612	-98.824%
2026-03-16	2.0200	2.0200	1.8700	1.8700	-19.397%	3	2,618	-98.930%
2026-03-13	2.3200	2.3200	2.3200	2.3200	+15.423%	10	2,619	-99.138%
2026-03-09	2.2200	2.2200	1.9200	2.0100	-5.634%	17	2,629	-99.005%
2026-03-06	2.2700	2.2700	2.0800	2.1300	0.000%	43	2,621	-99.061%
2026-03-05	1.9900	2.1300	1.9900	2.1300	+36.538%	120	2,579	-99.061%
2026-03-04	1.5600	1.5600	1.5600	1.5600	+31.092%	6	2,568	-98.718%
2026-02-25	1.1900	1.1900	1.1900	1.1900	-7.031%	4	2,572	-98.319%
2026-02-24	1.2800	1.2800	1.2800	1.2800	-6.569%	1	2,572	-98.438%
2026-02-23	1.4100	1.4100	1.3700	1.3700	-14.375%	3	2,573	-98.540%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+50.943%	15	2,572	-98.750%
2026-02-11	1.0600	1.0600	1.0600	1.0600	-7.018%	3	2,572	-98.113%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-6.557%	1	2,574	-98.246%
2026-02-05	1.2200	1.2200	1.2200	1.2200	+10.909%	10	2,574	-98.361%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-5.172%	5	2,564	-98.182%
2026-02-03	1.1600	1.1600	1.1600	1.1600	-18.881%	5	2,564	-98.276%
2026-01-30	1.4300	1.4300	1.4300	1.4300	-8.333%	10	2,564	-98.601%
2026-01-29	1.5600	1.5600	1.5600	1.5600	+6.122%	10	2,564	-98.718%
2026-01-27	1.4600	1.4700	1.4600	1.4700	-11.976%	27	2,564	-98.639%
2026-01-26	1.6700	1.6700	1.6700	1.6700	-8.242%	1	2,563	-98.802%
2026-01-23	1.8200	1.8200	1.8200	1.8200	+8.333%	1	2,562	-98.901%
2026-01-22	1.6800	1.6800	1.6800	1.6800	-16.832%	1	2,563	-98.810%
2026-01-21	1.9400	2.0200	1.8900	2.0200	-2.415%	26	2,563	-99.010%
2026-01-20	2.0700	2.0700	2.0700	2.0700	+52.206%	1	2,557	-99.034%
2026-01-12	1.3600	1.3600	1.3600	1.3600	-6.207%	2	2,558	-98.529%
2026-01-09	1.5000	1.5000	1.4500	1.4500	+14.173%	26	2,558	-98.621%
2026-01-05	1.2700	1.2700	1.2700	1.2700	+19.811%	1	2,560	-98.425%
2026-01-02	1.0600	1.0600	1.0600	1.0600	0.000%	1	2,560	-98.113%
2025-12-24	1.1000	1.1000	1.0600	1.0600	-9.402%	6	2,554	-98.113%
2025-12-23	1.1700	1.1700	1.1700	1.1700	-18.750%	1	2,554	-98.291%
2025-12-16	1.5300	1.5300	1.4400	1.4400	-2.703%	31	2,554	-98.611%
2025-12-10	1.4800	1.4800	1.4800	1.4800	+4.965%	2	2,555	-98.649%
2025-12-03	1.4200	1.4200	1.4100	1.4100	-2.083%	2	2,555	-98.582%
2025-12-02	1.4300	1.4400	1.4100	1.4400	-2.703%	14	2,556	-98.611%
2025-12-01	1.4800	1.4800	1.4800	1.4800	-35.088%	1	2,560	-98.649%
2025-11-21	2.2800	2.2800	2.2800	2.2800	+1.333%	5	2,559	-99.123%
2025-11-20	1.7700	2.2500	1.7700	2.2500	+13.636%	4	2,564	-99.111%
2025-11-19	1.9800	1.9800	1.9800	1.9800	-8.756%	1	2,561	-98.990%
2025-11-17	2.1300	2.1700	2.1300	2.1700	+17.935%	6	2,561	-99.078%
2025-11-13	1.7200	1.8400	1.7200	1.8400	+3.955%	45	2,557	-98.913%
2025-11-12	1.7700	1.7700	1.7700	1.7700	+3.509%	1	2,552	-98.870%
2025-11-11	1.7500	1.7600	1.7100	1.7100	-10.938%	12	2,552	-98.830%
2025-11-10	1.8200	1.9200	1.8200	1.9200	-9.434%	11	2,550	-98.958%
2025-11-07	2.1200	2.1200	2.1200	2.1200	+10.417%	10	2,550	-99.057%
2025-11-06	2.0000	2.0000	1.9200	1.9200	-4.950%	3	2,560	-98.958%
2025-11-04	2.1000	2.1000	2.0000	2.0200	0.000%	16	2,560	-99.010%
2025-10-30	2.0000	2.0200	1.9500	2.0200	-2.885%	35	2,547	-99.010%
2025-10-28	2.0800	2.0800	2.0800	2.0800	-15.789%	10	2,547	-99.038%
2025-10-23	2.4800	2.4900	2.4400	2.4700	-1.200%	20	2,547	-99.190%
2025-10-22	2.5100	2.5400	2.5000	2.5000	+7.759%	3	2,547	-99.200%
2025-10-21	2.3200	2.3200	2.3200	2.3200	-0.855%	1	2,547	-99.138%
2025-10-20	2.4700	2.4900	2.3400	2.3400	-22.517%	47	2,548	-99.145%
2025-10-17	3.1300	3.1300	3.0200	3.0200	-12.464%	4	2,542	-99.338%
2025-10-16	3.4500	3.4500	3.4500	3.4500	+14.618%	4	2,542	-99.420%
2025-10-15	3.0100	3.0100	3.0100	3.0100	-4.444%	3	2,542	-99.336%
2025-10-14	3.1500	3.1500	3.1500	3.1500	+3.279%	1,000	2,542	-99.365%
2025-10-13	3.0500	3.0500	3.0500	3.0500	-11.594%	4	2,542	-99.344%
2025-10-10	3.0000	3.4500	3.0000	3.4500	+27.778%	351	2,542	-99.420%
2025-10-09	2.5300	2.7000	2.5300	2.7000	+7.570%	2	2,310	-99.259%
2025-10-08	2.5100	2.5100	2.5100	2.5100	+2.033%	1	2,310	-99.203%
2025-10-07	2.4600	2.4600	2.4600	2.4600	+1.235%	1	2,310	-99.187%
2025-10-02	2.3900	2.4300	2.3900	2.4300	-2.016%	2	2,310	-99.177%
2025-10-01	2.4800	2.4800	2.4800	2.4800	-1.587%	2	2,310	-99.194%
2025-09-30	2.5100	2.5200	2.5100	2.5200	-1.946%	6	2,310	-99.206%
2025-09-29	2.6000	2.6200	2.5700	2.5700	+1.984%	15	2,313	-99.222%
2025-09-26	2.5200	2.5200	2.5200	2.5200	-5.618%	4	2,311	-99.206%
2025-09-25	2.6700	2.6700	2.6700	2.6700	-0.373%	2	2,313	-99.251%
2025-09-24	2.6800	2.6800	2.6800	2.6800	+9.836%	1	2,313	-99.254%
2025-09-22	2.5600	2.5600	2.4400	2.4400	-13.781%	10	2,313	-99.180%
2025-09-19	2.8300	2.8300	2.8300	2.8300	-12.923%	2	2,316	-99.293%
2025-09-18	3.2500	3.2500	3.2500	3.2500	+4.839%	3	2,316	-99.385%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-13.889%	1	2,316	-99.355%
2025-09-12	3.5500	3.6000	3.5100	3.6000	-4.000%	28	2,316	-99.444%
2025-09-11	3.7500	3.7500	3.7500	3.7500	-7.407%	3	2,309	-99.467%
2025-09-10	3.9000	4.0500	3.9000	4.0500	+20.896%	14	2,309	-99.506%
2025-09-08	3.3400	3.3500	3.3400	3.3500	-0.593%	11	2,312	-99.403%
2025-09-05	3.4000	3.4000	3.3700	3.3700	+1.506%	29	2,312	-99.407%
2025-09-04	3.2600	3.3500	3.2600	3.3200	-2.639%	31	2,338	-99.398%
2025-09-03	3.4100	3.4100	3.4100	3.4100	-14.750%	3	2,320	-99.413%
2025-09-02	4.0000	4.0000	4.0000	4.0000	+6.101%	10	2,320	-99.500%
2025-08-29	3.7700	3.7700	3.7700	3.7700	+8.960%	4	2,310	-99.469%
2025-08-28	3.4600	3.4600	3.4600	3.4600	-3.889%	2	2,310	-99.422%
2025-08-27	3.6300	3.6300	3.5900	3.6000	-5.263%	18	2,312	-99.444%
2025-08-26	3.8000	3.8000	3.8000	3.8000	-3.797%	40	2,311	-99.474%
2025-08-22	3.9500	3.9500	3.9500	3.9500	-10.023%	4	2,320	-99.494%
2025-08-21	4.1500	4.3900	4.1500	4.3900	+5.783%	11	2,320	-99.544%
2025-08-20	4.1000	4.1500	4.1000	4.1500	+8.355%	5	2,317	-99.518%
2025-08-19	3.8300	3.8300	3.8300	3.8300	+2.133%	10	2,318	-99.478%
2025-08-14	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,318	-99.467%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-3.896%	1	2,318	-99.459%
2025-08-12	3.8500	3.8500	3.8500	3.8500	-6.098%	5	2,317	-99.481%
2025-08-11	4.1000	4.1000	4.1000	4.1000	-8.686%	2	2,317	-99.512%
2025-08-08	4.5800	4.5800	4.4900	4.4900	-8.367%	3	2,316	-99.555%
2025-08-07	4.8500	4.9000	4.8200	4.9000	-10.584%	207	2,316	-99.592%
2025-08-06	5.7500	5.8500	5.2800	5.4800	-22.270%	64	2,355	-99.635%
2025-08-05	7.0000	7.0500	7.0000	7.0500	-2.759%	2	2,310	-99.716%
2025-08-01	5.9800	7.2500	5.9500	7.2500	+13.281%	56	2,308	-99.724%
2025-07-31	6.4000	6.4700	6.2500	6.4000	+4.065%	1,505	2,253	-99.688%
2025-07-30	6.1500	6.1500	6.1500	6.1500	+5.128%	43	753	-99.675%
2025-07-29	5.9000	5.9000	5.8500	5.8500	+5.405%	26	753	-99.658%
2025-07-28	5.5800	5.5800	5.4500	5.5500	-0.893%	7	752	-99.640%
2025-07-25	5.7100	5.7100	5.5500	5.6000	-0.885%	13	756	-99.643%
2025-07-24	5.7900	5.7900	5.6500	5.6500	-2.586%	20	765	-99.646%
2025-07-23	5.8000	5.8000	5.8000	5.8000	-13.043%	23	765	-99.655%
2025-07-17	6.8000	6.8000	6.6200	6.6700	-6.056%	51	743	-99.700%
2025-07-16	6.9000	7.1000	6.9000	7.1000	+3.650%	144	741	-99.718%
2025-07-15	6.8500	6.8500	6.8500	6.8500	-4.993%	1	708	-99.708%
2025-07-14	7.2000	7.3800	7.2000	7.2100	+8.421%	32	708	-99.723%
2025-07-10	6.6500	6.6500	6.6500	6.6500	-12.844%	200	739	-99.699%
2025-07-01	7.7700	7.7700	7.6300	7.6300	-17.957%	2	576	-99.738%
2025-06-26	9.3000	9.3000	9.3000	9.3000	+1.087%	323	576	-99.785%
2025-06-24	8.8400	9.2000	8.8400	9.2000	0.000%	31	348	-99.783%
2025-06-23	9.2000	9.2000	9.2000	9.2000	-12.046%	13	324	-99.783%
2025-06-20	9.9300	10.4600	9.9300	10.4600	-4.909%	154	324	-99.809%
2025-06-18	10.7500	11.0000	10.6500	11.0000	+1.382%	105	222	-99.818%
2025-06-17	10.8500	10.8500	10.8500	10.8500	-6.061%	1	222	-99.816%
2025-06-13	11.4000	11.5500	11.0000	11.5500	+6.944%	268	223	-99.827%
2025-06-12	10.9000	10.9000	10.8000	10.8000	+4.348%	17	109	-99.815%
2025-06-11	10.4700	10.4700	10.3500	10.3500	+3.500%	2	94	-99.807%
2025-06-10	9.9000	10.1500	9.9000	10.0000	+2.459%	6	93	-99.800%
2025-06-04	9.8000	9.8000	9.3000	9.7600	-0.408%	4	84	-99.795%
2025-06-03	9.8000	9.8000	9.8000	9.8000	-6.667%	3	84	-99.796%
2025-06-02	10.5500	10.5500	10.5000	10.5000	-5.405%	3	83	-99.810%
2025-05-30	11.0500	11.1000	11.0500	11.1000	-1.508%	22	81	-99.820%
2025-05-29	11.2700	11.2700	11.2700	11.2700	+7.333%	2	70	-99.823%
2025-05-28	10.6500	10.6500	10.5000	10.5000	-7.080%	45	68	-99.810%
2025-05-27	11.3500	11.3500	11.3000	11.3000	-9.091%	10	40	-99.823%
2025-05-23	12.0500	12.4300	12.0500	12.4300	+36.593%	58	24	-99.839%
2025-05-19	9.5000	9.5000	9.1000	9.1000	+2.247%	2	24	-99.780%
2025-05-12	8.9000	8.9000	8.9000	8.9000	-25.210%	4	25	-99.775%
2025-05-09	11.9000	11.9000	11.9000	11.9000	-2.459%	10	21	-99.832%
2025-05-07	12.2000	12.2000	12.2000	12.2000	0.000%	16	16	-99.836%