Dark

AAPL20260918P170
AAPL Sep 18 2026 170.00 Put (AAPL260918P00170000)
option OPRA

EOD

Jul 2, 2026

0.1300-23.529%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1700	0.1700	0.1300	0.1300	-23.529%	3	3,828	0.000%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-34.615%	1	3,828	-23.529%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-3.704%	4	3,828	-50.000%
2026-06-26	0.2700	0.2700	0.2500	0.2700	+12.500%	15	3,831	-51.852%
2026-06-23	0.2400	0.2400	0.2400	0.2400	+26.316%	3	3,816	-45.833%
2026-06-18	0.1900	0.1900	0.1900	0.1900	+5.556%	3	3,819	-31.579%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-14.286%	40	3,819	-27.778%
2026-06-15	0.2200	0.2200	0.2100	0.2100	-30.000%	2	3,838	-38.095%
2026-06-09	0.2700	0.3000	0.2700	0.3000	+57.895%	7	3,840	-56.667%
2026-06-05	0.1800	0.1900	0.1800	0.1900	+5.556%	5	3,838	-31.579%
2026-06-04	0.2100	0.2100	0.1800	0.1800	-5.263%	15	3,840	-27.778%
2026-06-02	0.2100	0.2100	0.1800	0.1900	-9.524%	14	3,849	-31.579%
2026-05-28	0.2100	0.2100	0.2100	0.2100	+5.000%	2	3,859	-38.095%
2026-05-27	0.2900	0.2900	0.2000	0.2000	0.000%	4	3,860	-35.000%
2026-05-26	0.2200	0.2300	0.1800	0.2000	-9.091%	153	3,861	-35.000%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-8.333%	2	3,878	-40.909%
2026-05-20	0.3000	0.3000	0.2400	0.2400	-14.286%	14	3,878	-45.833%
2026-05-19	0.3100	0.3100	0.2800	0.2800	-22.222%	2	3,884	-53.571%
2026-05-14	0.3600	0.3600	0.3600	0.3600	+16.129%	1	3,884	-63.889%
2026-05-13	0.3500	0.3500	0.3100	0.3100	-20.513%	12	3,893	-58.065%
2026-05-11	0.3800	0.3900	0.3800	0.3900	+5.405%	2	3,893	-66.667%
2026-05-08	0.3700	0.3700	0.3700	0.3700	-24.490%	10	3,894	-64.865%
2026-05-06	0.4800	0.4900	0.4700	0.4900	0.000%	18	3,904	-73.469%
2026-05-05	0.5100	0.5500	0.4900	0.4900	-14.035%	205	3,917	-73.469%
2026-05-01	0.6000	0.6000	0.5400	0.5700	-25.000%	302	3,776	-77.193%
2026-04-30	0.7700	0.7700	0.7500	0.7600	-3.797%	14	3,776	-82.895%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+11.268%	1	3,785	-83.544%
2026-04-23	0.7100	0.7100	0.7100	0.7100	-1.389%	2	3,784	-81.690%
2026-04-22	0.7200	0.7200	0.7200	0.7200	-17.241%	5	3,784	-81.944%
2026-04-21	0.7800	0.8800	0.7800	0.8700	+14.474%	13	3,779	-85.057%
2026-04-17	0.8300	0.8300	0.7600	0.7600	-28.302%	6	3,779	-82.895%
2026-04-15	0.9900	1.0900	0.9800	1.0600	+0.952%	32	3,780	-87.736%
2026-04-14	1.0200	1.0700	1.0200	1.0500	-11.765%	14	3,775	-87.619%
2026-04-13	1.3300	1.3300	1.1900	1.1900	-21.192%	729	3,776	-89.076%
2026-04-09	1.5700	1.5700	1.4400	1.5100	-25.616%	28	3,100	-91.391%
2026-04-07	2.2600	2.2600	1.9900	2.0300	+16.667%	35	3,091	-93.596%
2026-04-06	1.7400	1.7400	1.7400	1.7400	-5.435%	1	3,092	-92.529%
2026-04-01	1.8200	1.8600	1.8000	1.8400	-8.000%	59	3,092	-92.935%
2026-03-31	2.3600	2.4000	2.0000	2.0000	-29.078%	40	3,100	-93.500%
2026-03-30	2.8200	2.8200	2.8200	2.8200	+2.920%	43	3,097	-95.390%
2026-03-27	2.3300	2.7400	2.3300	2.7400	+20.705%	13	3,133	-95.255%
2026-03-26	2.2700	2.2700	2.2700	2.2700	+8.612%	8	3,135	-94.273%
2026-03-25	2.0900	2.0900	2.0900	2.0900	-2.336%	6	3,135	-93.780%
2026-03-24	2.1700	2.1700	2.0600	2.1400	-20.149%	26	3,135	-93.925%
2026-03-20	2.7500	2.7900	2.6700	2.6800	+5.512%	75	3,109	-95.149%
2026-03-19	2.5200	2.5400	2.5200	2.5400	+14.414%	440	3,130	-94.882%
2026-03-18	2.2200	2.2200	2.2200	2.2200	-20.996%	1	3,167	-94.144%
2026-03-13	2.7000	2.8100	2.7000	2.8100	+19.574%	4	3,166	-95.374%
2026-03-12	2.3500	2.3500	2.3500	2.3500	+5.856%	1	3,165	-94.468%
2026-03-09	2.5700	2.5700	2.2200	2.2200	-9.388%	2	3,164	-94.144%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+5.150%	1	3,164	-94.694%
2026-03-05	2.4000	2.4200	2.3300	2.3300	+20.103%	19	3,163	-94.421%
2026-03-04	1.9200	1.9400	1.9200	1.9400	-9.767%	2	3,167	-93.299%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+11.399%	5	3,166	-93.953%
2026-03-02	2.1000	2.1000	1.9300	1.9300	+6.630%	2	3,161	-93.264%
2026-02-27	1.8100	1.8100	1.8100	1.8100	+25.694%	1	3,160	-92.818%
2026-02-26	1.5300	1.5300	1.4400	1.4400	-12.195%	3	3,161	-90.972%
2026-02-23	1.5600	1.6400	1.5600	1.6400	-1.205%	2	3,162	-92.073%
2026-02-20	1.9800	1.9800	1.6600	1.6600	0.000%	11	3,162	-92.169%
2026-02-17	1.6600	1.6600	1.6600	1.6600	-8.287%	5	3,161	-92.169%
2026-02-12	1.8100	1.8100	1.8100	1.8100	+49.587%	1	3,161	-92.818%
2026-02-11	1.2100	1.2100	1.2100	1.2100	-11.679%	1	3,162	-89.256%
2026-02-09	1.3700	1.3700	1.3700	1.3700	+6.202%	11	3,161	-90.511%
2026-02-06	1.3000	1.3000	1.2900	1.2900	+2.381%	90	3,157	-89.922%
2026-02-04	1.2600	1.2600	1.2600	1.2600	-11.268%	2	3,243	-89.683%
2026-02-03	1.4200	1.4200	1.4200	1.4200	-19.318%	1	3,243	-90.845%
2026-01-30	1.7100	1.8000	1.6500	1.7600	-4.348%	39	3,242	-92.614%
2026-01-29	1.8300	1.8400	1.8300	1.8400	+6.977%	20	3,265	-92.935%
2026-01-27	1.7200	1.7200	1.7200	1.7200	-9.948%	1	3,254	-92.442%
2026-01-26	1.9500	1.9500	1.9100	1.9100	-18.723%	4	3,254	-93.194%
2026-01-23	2.2600	2.3500	2.1300	2.3500	+19.289%	8	3,256	-94.468%
2026-01-22	1.9700	1.9700	1.9700	1.9700	-9.217%	3	3,255	-93.401%
2026-01-21	2.1700	2.1700	2.1700	2.1700	-13.200%	16	3,252	-94.009%
2026-01-20	2.0800	2.5000	2.0800	2.5000	+40.449%	22	3,252	-94.800%
2026-01-16	1.7800	1.7800	1.7800	1.7800	+14.103%	10	3,267	-92.697%
2026-01-13	1.5900	1.5900	1.5600	1.5600	-4.878%	2	3,267	-91.667%
2026-01-12	1.7500	1.7500	1.6400	1.6400	-1.796%	471	3,267	-92.073%
2026-01-09	1.6700	1.6700	1.6700	1.6700	+1.212%	5	3,165	-92.216%
2026-01-07	1.5600	1.6500	1.5600	1.6500	+1.227%	12	3,165	-92.121%
2026-01-06	1.6300	1.6300	1.6300	1.6300	+17.266%	2	3,165	-92.025%
2026-01-05	1.4500	1.4500	1.3900	1.3900	+7.752%	18	3,177	-90.647%
2025-12-30	1.2900	1.2900	1.2900	1.2900	-0.769%	5	3,177	-89.922%
2025-12-29	1.3200	1.3300	1.3000	1.3000	-11.565%	56	3,182	-90.000%
2025-12-22	1.4700	1.4700	1.4700	1.4700	-12.500%	10	3,182	-91.156%
2025-12-17	1.6300	1.6800	1.6300	1.6800	+1.818%	2	3,192	-92.262%
2025-12-16	1.6500	1.6500	1.6500	1.6500	+1.227%	30	3,192	-92.121%
2025-12-11	1.6300	1.6300	1.6300	1.6300	-2.395%	10	3,222	-92.025%
2025-12-08	1.6700	1.6700	1.6700	1.6700	+0.602%	1	3,212	-92.216%
2025-12-05	1.6600	1.6600	1.6600	1.6600	-6.215%	3	3,212	-92.169%
2025-12-04	1.7700	1.7700	1.7700	1.7700	+7.927%	1	3,212	-92.655%
2025-12-03	1.6500	1.6500	1.6400	1.6400	-1.205%	11	3,212	-92.073%
2025-12-01	1.7800	1.7800	1.6600	1.6600	-19.807%	2	3,202	-92.169%
2025-11-24	2.0700	2.0700	2.0700	2.0700	-19.455%	1	3,203	-93.720%
2025-11-21	2.6100	2.6100	2.5700	2.5700	+2.390%	2	3,204	-94.942%
2025-11-20	1.9500	2.5100	1.9500	2.5100	+10.088%	11	3,204	-94.821%
2025-11-19	2.2800	2.2800	2.2800	2.2800	-9.881%	2	3,205	-94.298%
2025-11-18	2.5300	2.5300	2.5300	2.5300	+0.797%	4	3,203	-94.862%
2025-11-17	2.4700	2.5100	2.4700	2.5100	+24.257%	8	3,199	-94.821%
2025-11-13	1.9700	2.0200	1.9700	2.0200	-8.597%	41	3,191	-93.564%
2025-11-10	2.2100	2.2300	2.1800	2.2100	-2.212%	8	3,190	-94.118%
2025-11-05	2.2600	2.2600	2.2600	2.2600	-2.586%	1	3,189	-94.248%
2025-11-04	2.3000	2.3400	2.3000	2.3200	-2.110%	38	3,189	-94.397%
2025-11-03	2.3200	2.3700	2.3200	2.3700	+3.043%	3	3,171	-94.515%
2025-10-31	2.2100	2.3000	2.2000	2.3000	+0.437%	62	3,171	-94.348%
2025-10-30	2.2200	2.3200	2.2200	2.2900	-1.717%	15	3,171	-94.323%
2025-10-29	2.3300	2.3300	2.3300	2.3300	-8.627%	10	3,174	-94.421%
2025-10-24	2.5500	2.5500	2.5500	2.5500	-12.069%	1	3,174	-94.902%
2025-10-22	2.9000	2.9000	2.9000	2.9000	+8.614%	1	3,173	-95.517%
2025-10-21	2.6700	2.6700	2.6700	2.6700	-1.111%	2	3,173	-95.131%
2025-10-20	2.8700	2.8700	2.7000	2.7000	-22.857%	61	3,173	-95.185%
2025-10-17	3.4400	3.5000	3.4400	3.5000	-1.408%	2	3,156	-96.286%
2025-10-14	3.6000	3.6000	3.5500	3.5500	+1.429%	13	3,156	-96.338%
2025-10-13	3.4500	3.5000	3.4500	3.5000	-9.091%	7	3,144	-96.286%
2025-10-10	2.9700	3.8500	2.9200	3.8500	+24.194%	4	3,146	-96.623%
2025-10-09	2.8900	3.1000	2.8900	3.1000	+9.155%	2	3,144	-95.806%
2025-10-07	2.8300	2.8400	2.8300	2.8400	+1.429%	461	2,683	-95.423%
2025-10-02	2.9000	2.9000	2.7300	2.8000	-1.408%	29	2,683	-95.357%
2025-10-01	2.8400	2.8400	2.8400	2.8400	-0.699%	1	2,683	-95.423%
2025-09-30	2.8600	2.8600	2.8600	2.8600	-2.721%	3	2,683	-95.455%
2025-09-29	3.0500	3.0500	2.9400	2.9400	+0.341%	24	2,686	-95.578%
2025-09-26	2.9300	2.9300	2.9300	2.9300	-1.347%	6	2,680	-95.563%
2025-09-25	3.0000	3.0300	2.9700	2.9700	-4.194%	12	2,685	-95.623%
2025-09-24	3.1500	3.2000	3.1000	3.1000	+9.929%	9	2,691	-95.806%
2025-09-23	2.7700	2.8200	2.7700	2.8200	+1.075%	35	2,694	-95.390%
2025-09-22	2.7900	2.7900	2.7900	2.7900	-15.455%	1	2,694	-95.341%
2025-09-19	3.5000	3.5000	3.3000	3.3000	-10.811%	70	2,693	-96.061%
2025-09-17	3.6200	3.7000	3.6200	3.7000	-6.329%	30	2,710	-96.486%
2025-09-15	3.9400	3.9500	3.8500	3.9500	-10.227%	15	2,708	-96.709%
2025-09-11	4.4000	4.4100	4.4000	4.4000	-6.582%	11	2,704	-97.045%
2025-09-10	4.5500	4.7100	4.4900	4.7100	+20.769%	24	2,707	-97.240%
2025-09-09	3.9000	3.9000	3.9000	3.9000	+1.299%	2	2,710	-96.667%
2025-09-08	3.7500	3.8500	3.7500	3.8500	-1.282%	8	2,711	-96.623%
2025-09-05	3.7000	3.9000	3.7000	3.9000	+1.299%	40	2,704	-96.667%
2025-09-04	3.7600	3.8500	3.7600	3.8500	0.000%	8	2,676	-96.623%
2025-09-03	3.9300	3.9300	3.8500	3.8500	-19.118%	4	2,673	-96.623%
2025-09-02	4.8700	4.8700	4.7600	4.7600	+8.924%	12	2,671	-97.269%
2025-08-29	4.1500	4.3700	4.1500	4.3700	+4.048%	7	2,671	-97.025%
2025-08-27	4.2400	4.2400	4.2000	4.2000	-2.326%	16	2,671	-96.905%
2025-08-26	4.3000	4.3000	4.3000	4.3000	-6.522%	2	2,658	-96.977%
2025-08-22	4.5000	4.6000	4.5000	4.6000	-9.804%	62	2,656	-97.174%
2025-08-21	5.0000	5.1000	5.0000	5.1000	+5.155%	6	2,594	-97.451%
2025-08-20	4.8500	4.8500	4.8500	4.8500	+8.501%	1	2,588	-97.320%
2025-08-19	4.4400	4.4700	4.4400	4.4700	+1.591%	20	2,589	-97.092%
2025-08-15	4.4000	4.4000	4.4000	4.4000	+3.774%	3	2,579	-97.045%
2025-08-14	4.3500	4.4000	4.2400	4.2400	-1.395%	431	2,576	-96.934%
2025-08-13	4.3000	4.3000	4.3000	4.3000	-2.050%	2	2,157	-96.977%
2025-08-12	4.6200	4.6200	4.3500	4.3900	-7.579%	12	2,155	-97.039%
2025-08-11	4.7900	4.8500	4.5600	4.7500	+5.556%	18	2,146	-97.263%
2025-08-08	5.4500	5.4500	4.5000	4.5000	-21.053%	10	2,135	-97.111%
2025-08-07	5.7000	5.7500	5.5900	5.7000	-7.916%	30	2,126	-97.719%
2025-08-06	7.1700	7.1700	6.1600	6.1900	-20.641%	70	2,135	-97.900%
2025-08-04	7.4000	7.8000	7.4000	7.8000	-10.138%	43	2,100	-98.333%
2025-08-01	8.0500	8.6800	8.0500	8.6800	+19.724%	68	2,100	-98.502%
2025-07-31	7.2500	7.2500	7.2500	7.2500	-2.027%	5	2,042	-98.207%
2025-07-30	7.1500	7.5500	7.1500	7.4000	+8.029%	715	2,041	-98.243%
2025-07-29	6.4800	6.8500	6.4800	6.8500	+7.031%	50	1,467	-98.102%
2025-07-28	6.3200	6.4500	6.2500	6.4000	-8.571%	41	1,464	-97.969%
2025-07-21	7.0000	7.0000	7.0000	7.0000	-9.677%	7	1,466	-98.143%
2025-07-18	7.7500	7.7500	7.7500	7.7500	+1.974%	13	1,459	-98.323%
2025-07-17	7.6500	7.6500	7.6000	7.6000	-6.173%	45	1,459	-98.289%
2025-07-16	8.1000	8.1000	8.1000	8.1000	+5.882%	81	1,458	-98.395%
2025-07-15	7.7000	7.7000	7.6500	7.6500	-6.135%	69	1,406	-98.301%
2025-07-14	8.1500	8.1500	8.1500	8.1500	+8.667%	1	1,406	-98.405%
2025-07-10	7.5000	7.5000	7.5000	7.5000	-6.716%	10	1,405	-98.267%
2025-07-07	8.0400	8.0400	8.0400	8.0400	+3.742%	11	1,415	-98.383%
2025-07-03	7.7500	7.7500	7.7500	7.7500	-12.231%	1	1,412	-98.323%
2025-07-01	8.7500	8.8300	8.7400	8.8300	-6.263%	148	1,422	-98.528%
2025-06-30	10.4000	10.5800	9.4200	9.4200	-8.986%	64	1,320	-98.620%
2025-06-27	10.0000	10.3500	10.0000	10.3500	-2.358%	159	1,302	-98.744%
2025-06-26	10.6000	10.6000	10.5500	10.6000	+2.614%	49	1,302	-98.774%
2025-06-24	10.3300	10.5100	10.0000	10.3300	-6.937%	248	1,253	-98.742%
2025-06-20	11.9000	11.9500	11.1000	11.1000	-10.843%	52	1,207	-98.829%
2025-06-18	12.2000	12.4500	11.9000	12.4500	+0.484%	9	1,204	-98.956%
2025-06-17	12.3000	12.6000	11.8000	12.3900	+5.000%	411	1,204	-98.951%
2025-06-16	12.3000	12.3000	11.8000	11.8000	-8.880%	72	842	-98.898%
2025-06-13	11.9000	12.9500	11.9000	12.9500	+6.061%	44	779	-98.996%
2025-06-12	12.1100	12.2100	12.1100	12.2100	+0.494%	21	775	-98.935%
2025-06-11	11.3000	12.1500	11.3000	12.1500	+10.959%	20	758	-98.930%
2025-06-10	11.1500	11.4000	10.9500	10.9500	+1.860%	6	764	-98.813%
2025-06-06	10.7500	10.7500	10.7500	10.7500	-5.702%	4	760	-98.791%
2025-06-05	11.4000	11.4000	11.4000	11.4000	+3.636%	1	760	-98.860%
2025-06-04	10.5000	11.0000	10.5000	11.0000	-1.786%	9	758	-98.818%
2025-06-03	11.4000	11.4000	11.2000	11.2000	-4.681%	41	758	-98.839%
2025-06-02	11.8000	11.8500	11.7500	11.7500	-6.746%	23	758	-98.894%
2025-05-30	12.3200	13.1300	12.3200	12.6000	+2.439%	244	764	-98.968%
2025-05-29	11.8000	12.3200	11.8000	12.3000	+4.237%	36	705	-98.943%
2025-05-28	11.8500	11.8500	11.7000	11.8000	-0.840%	5	714	-98.898%
2025-05-27	12.5000	12.5000	11.7700	11.9000	-14.388%	36	712	-98.908%
2025-05-23	13.7400	13.9000	13.2500	13.9000	+17.300%	890	349	-99.065%
2025-05-22	11.9000	11.9000	11.8500	11.8500	+22.165%	150	349	-98.903%
2025-05-16	9.7000	9.7000	9.7000	9.7000	+0.832%	2	313	-98.660%
2025-05-15	9.7500	9.7500	9.6200	9.6200	+1.799%	19	313	-98.649%
2025-05-14	9.4500	9.4500	9.4500	9.4500	-0.526%	1	328	-98.624%
2025-05-13	9.4500	9.5000	9.4500	9.5000	-1.554%	249	329	-98.632%
2025-05-12	10.3500	10.3500	9.6500	9.6500	-27.444%	77	129	-98.653%
2025-05-09	13.3000	13.3000	13.3000	13.3000	-5.000%	2	54	-99.023%
2025-05-07	14.1500	14.1500	14.0000	14.0000	+6.870%	2	53	-99.071%
2025-05-06	13.9500	13.9500	13.1000	13.1000	0.000%	101	51	-99.008%