Dark

AAPL20260918P175
AAPL Sep 18 2026 175.00 Put (AAPL260918P00175000)
option OPRA

EOD

Jul 2, 2026

0.2000-4.762%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,775	0.000%
2026-07-01	0.2200	0.2200	0.2000	0.2100	-34.375%	16	1,775	-4.762%
2026-06-26	0.3400	0.3400	0.3200	0.3200	-8.571%	100	1,781	-37.500%
2026-06-25	0.3200	0.3500	0.3200	0.3500	+84.211%	180	1,683	-42.857%
2026-06-24	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,682	+5.263%
2026-06-18	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,682	-4.762%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,682	-16.667%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-31.707%	1	1,682	-28.571%
2026-06-09	0.3600	0.4100	0.3600	0.4100	+41.379%	3	1,681	-51.220%
2026-06-08	0.2100	0.2900	0.2000	0.2900	+26.087%	14	1,680	-31.034%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,690	-13.043%
2026-06-01	0.2000	0.2400	0.2000	0.2400	+9.091%	4	1,691	-16.667%
2026-05-27	0.2000	0.2200	0.2000	0.2200	-8.333%	24	1,690	-9.091%
2026-05-26	0.2300	0.2900	0.1400	0.2400	-7.692%	202	1,688	-16.667%
2026-05-22	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,862	-23.077%
2026-05-20	0.2900	0.3100	0.2900	0.3100	-18.421%	33	1,862	-35.484%
2026-05-19	0.3500	0.3800	0.3100	0.3800	+2.703%	3	1,877	-47.368%
2026-05-18	0.3900	0.3900	0.3600	0.3700	-7.500%	59	1,877	-45.946%
2026-05-13	0.4300	0.4300	0.4000	0.4000	-6.977%	4	1,877	-50.000%
2026-05-11	0.4400	0.4400	0.4300	0.4300	-2.273%	37	1,874	-53.488%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-21.429%	1	1,911	-54.545%
2026-05-07	0.5600	0.5600	0.5600	0.5600	-3.448%	1	1,911	-64.286%
2026-05-06	0.6000	0.6000	0.5200	0.5800	-3.333%	68	1,911	-65.517%
2026-05-05	0.6200	0.6400	0.6000	0.6000	-4.762%	20	1,905	-66.667%
2026-05-01	0.6900	0.6900	0.6000	0.6300	-25.882%	13	1,921	-68.254%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-8.602%	1	1,921	-76.471%
2026-04-29	0.9400	0.9400	0.9300	0.9300	+9.412%	13	1,922	-78.495%
2026-04-28	0.9100	0.9100	0.8500	0.8500	-17.476%	55	1,922	-76.471%
2026-04-27	1.0500	1.0500	1.0300	1.0300	+9.574%	3	1,972	-80.583%
2026-04-24	0.8600	0.9500	0.8200	0.9400	+11.905%	16	1,972	-78.723%
2026-04-23	0.8600	0.9100	0.8000	0.8400	-19.231%	8	1,982	-76.190%
2026-04-21	0.9200	1.0700	0.9200	1.0400	+20.930%	26	1,979	-80.769%
2026-04-20	0.8700	0.8800	0.8500	0.8600	-23.214%	13	1,979	-76.744%
2026-04-16	1.1900	1.1900	1.1200	1.1200	+1.818%	18	1,980	-82.143%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-16.667%	1	1,996	-81.818%
2026-04-14	1.3000	1.3200	1.2400	1.3200	-11.409%	87	1,996	-84.848%
2026-04-13	1.6300	1.6300	1.4900	1.4900	-5.096%	223	1,996	-86.577%
2026-04-10	1.6400	1.6400	1.5700	1.5700	-6.548%	55	1,916	-87.261%
2026-04-09	1.7700	1.7700	1.6800	1.6800	-5.085%	2	1,916	-88.095%
2026-04-08	1.7600	1.7700	1.7600	1.7700	-28.629%	7	1,916	-88.701%
2026-04-07	2.6000	2.6000	2.4300	2.4800	+33.333%	22	1,918	-91.935%
2026-04-06	1.9400	1.9400	1.8600	1.8600	-19.828%	101	1,916	-89.247%
2026-04-02	2.4100	2.4100	2.2000	2.3200	+5.936%	7	1,925	-91.379%
2026-04-01	2.1600	2.1900	2.1600	2.1900	-9.504%	56	1,925	-90.868%
2026-03-31	2.8300	2.8300	2.4200	2.4200	-24.375%	12	1,970	-91.736%
2026-03-30	3.2000	3.3000	3.1000	3.2000	+3.226%	259	1,970	-93.750%
2026-03-27	2.7300	3.1000	2.7000	3.1000	+15.672%	14	1,956	-93.548%
2026-03-26	2.5500	2.7100	2.5500	2.6800	+6.349%	42	1,952	-92.537%
2026-03-25	2.5000	2.5200	2.4800	2.5200	+5.000%	11	1,970	-92.063%
2026-03-24	2.4200	2.4200	2.4000	2.4000	-5.512%	2	1,969	-91.667%
2026-03-23	2.5500	2.5500	2.5400	2.5400	-19.874%	100	1,969	-92.126%
2026-03-20	3.1700	3.1700	3.1700	3.1700	+8.562%	3	1,869	-93.691%
2026-03-19	2.9200	3.0000	2.9200	2.9200	+26.957%	395	1,869	-93.151%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-7.258%	1	1,972	-91.304%
2026-03-16	2.8200	2.8200	2.4800	2.4800	-22.500%	19	1,971	-91.935%
2026-03-13	2.9000	3.2000	2.8900	3.2000	+14.695%	34	1,971	-93.750%
2026-03-12	2.4900	2.7900	2.4900	2.7900	+25.112%	5	1,943	-92.832%
2026-03-11	2.2300	2.2300	2.2300	2.2300	-13.230%	10	1,947	-91.031%
2026-03-09	2.6000	2.6000	2.5600	2.5700	-10.764%	50	1,937	-92.218%
2026-03-06	2.7800	2.8800	2.7800	2.8800	+7.865%	3	1,937	-93.056%
2026-03-05	2.6700	2.6800	2.6700	2.6700	+22.477%	40	1,935	-92.509%
2026-03-04	2.1800	2.1800	2.1800	2.1800	+28.994%	1	1,924	-90.826%
2026-02-25	1.7000	1.7000	1.6900	1.6900	-11.053%	80	1,868	-88.166%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-11.628%	1	1,868	-89.474%
2026-02-13	2.1200	2.1500	2.1200	2.1500	-2.273%	9	1,864	-90.698%
2026-02-12	2.2000	2.2000	2.2000	2.2000	+43.791%	10	1,864	-90.909%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-11.561%	60	1,864	-86.928%
2026-02-05	1.6900	1.7300	1.6900	1.7300	+9.494%	47	1,804	-88.439%
2026-02-04	1.5800	1.5800	1.5800	1.5800	-7.059%	10	1,784	-87.342%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-13.265%	1	1,784	-88.235%
2026-01-30	1.9700	1.9700	1.9600	1.9600	-9.259%	21	1,784	-89.796%
2026-01-29	2.2100	2.2100	2.1400	2.1600	-6.087%	21	1,794	-90.741%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-12.879%	1	1,785	-91.304%
2026-01-23	2.6400	2.6400	2.6400	2.6400	-5.714%	1	1,785	-92.424%
2026-01-21	2.6900	2.8000	2.6900	2.8000	+9.804%	19	1,785	-92.857%
2026-01-20	2.5500	2.5500	2.5500	2.5500	+27.500%	1	1,781	-92.157%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-2.439%	1	1,781	-90.000%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+6.771%	1	1,781	-90.244%
2026-01-09	1.9200	1.9200	1.9200	1.9200	-11.521%	1	1,782	-89.583%
2026-01-08	2.2200	2.2200	2.1700	2.1700	+16.043%	6	1,782	-90.783%
2026-01-07	1.8500	1.8700	1.8400	1.8700	+6.250%	7	1,780	-89.305%
2026-01-05	1.6800	1.7600	1.6800	1.7600	+15.789%	3	1,782	-88.636%
2025-12-30	1.5200	1.5200	1.5200	1.5200	+1.333%	10	1,782	-86.842%
2025-12-29	1.5600	1.5600	1.5000	1.5000	+2.740%	2	1,792	-86.667%
2025-12-26	1.4500	1.4600	1.4500	1.4600	-8.750%	4	1,792	-86.301%
2025-12-23	1.6100	1.6100	1.6000	1.6000	-6.433%	3	1,794	-87.500%
2025-12-22	1.7100	1.7100	1.7100	1.7100	-8.065%	11	1,795	-88.304%
2025-12-17	1.8600	1.8600	1.8600	1.8600	+1.639%	2	1,795	-89.247%
2025-12-12	1.8300	1.8300	1.8300	1.8300	-0.543%	3	1,795	-89.071%
2025-12-11	1.8400	1.8700	1.8300	1.8400	+1.657%	55	1,792	-89.130%
2025-12-10	1.8100	1.8100	1.8100	1.8100	-5.236%	1	1,818	-88.950%
2025-12-09	1.9100	1.9100	1.9100	1.9100	+1.596%	52	1,818	-89.529%
2025-12-05	1.8800	1.8800	1.8800	1.8800	-1.053%	1	1,870	-89.362%
2025-12-03	1.8600	1.9000	1.8600	1.9000	-1.042%	2	1,870	-89.474%
2025-12-01	1.9300	1.9300	1.9200	1.9200	-14.667%	18	1,870	-89.583%
2025-11-25	2.2200	2.2500	2.2200	2.2500	-22.945%	4	1,864	-91.111%
2025-11-21	2.9200	2.9200	2.9200	2.9200	+22.689%	1	1,868	-93.151%
2025-11-20	2.2600	2.3800	2.2400	2.3800	+3.030%	3	1,868	-91.597%
2025-11-12	2.2000	2.3500	2.2000	2.3100	-6.855%	24	1,865	-91.342%
2025-11-10	2.5800	2.5800	2.4800	2.4800	-8.824%	18	1,861	-91.935%
2025-11-07	2.7200	2.7200	2.7200	2.7200	+4.215%	3	1,875	-92.647%
2025-11-06	2.6100	2.6100	2.6100	2.6100	-1.136%	4	1,875	-92.337%
2025-11-04	2.6000	2.6800	2.5700	2.6400	-2.583%	21	1,875	-92.424%
2025-11-03	2.7100	2.7100	2.7100	2.7100	+5.039%	5	1,855	-92.620%
2025-10-31	2.5700	2.5900	2.5600	2.5800	+0.389%	20	1,855	-92.248%
2025-10-30	2.5700	2.5700	2.5700	2.5700	-2.281%	1	1,853	-92.218%
2025-10-29	2.7800	2.7800	2.6300	2.6300	-1.498%	30	1,853	-92.395%
2025-10-28	2.6700	2.6700	2.6700	2.6700	-6.316%	1	1,883	-92.509%
2025-10-24	2.8500	2.8500	2.8500	2.8500	-12.308%	4	1,884	-92.982%
2025-10-23	3.2500	3.2500	3.2500	3.2500	-0.612%	4	1,884	-93.846%
2025-10-22	3.2700	3.2700	3.2700	3.2700	+7.566%	1	1,884	-93.884%
2025-10-21	3.1000	3.1000	3.0400	3.0400	-1.935%	3	1,884	-93.421%
2025-10-20	3.5000	3.5000	3.1000	3.1000	-20.513%	4	1,882	-93.548%
2025-10-17	4.1500	4.3000	3.9000	3.9000	-11.364%	29	1,881	-94.872%
2025-10-16	4.4000	4.4000	4.4000	4.4000	+8.642%	5	1,863	-95.455%
2025-10-15	3.7500	4.2000	3.7500	4.0500	0.000%	15	1,868	-95.062%
2025-10-14	4.0500	4.1000	4.0300	4.0500	+1.250%	14	1,863	-95.062%
2025-10-13	4.1500	4.1500	3.9500	4.0000	-8.467%	15	1,859	-95.000%
2025-10-10	4.1500	4.3700	4.1500	4.3700	+30.448%	2	1,855	-95.423%
2025-10-09	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,854	-94.030%
2025-10-08	3.2200	3.2200	3.2000	3.2000	-1.538%	179	1,854	-93.750%
2025-10-01	3.2500	3.2500	3.2500	3.2500	-4.412%	3	1,787	-93.846%
2025-09-29	3.4000	3.4500	3.4000	3.4000	-0.293%	20	1,787	-94.118%
2025-09-26	3.4000	3.4100	3.4000	3.4100	-3.944%	6	1,783	-94.135%
2025-09-24	3.6000	3.6000	3.5500	3.5500	+2.899%	16	1,777	-94.366%
2025-09-23	3.2000	3.4500	3.2000	3.4500	+9.524%	7	1,762	-94.203%
2025-09-22	3.4000	3.4000	3.1500	3.1500	-16.000%	50	1,763	-93.651%
2025-09-19	4.0200	4.0200	3.7500	3.7500	-11.348%	44	1,758	-94.667%
2025-09-18	4.2000	4.2300	4.1700	4.2300	+0.237%	3	1,744	-95.272%
2025-09-17	4.2100	4.2200	4.2100	4.2200	+2.927%	10	1,745	-95.261%
2025-09-16	4.1000	4.1000	4.1000	4.1000	-8.889%	1	1,745	-95.122%
2025-09-15	4.5000	4.5000	4.5000	4.5000	-3.226%	7	1,745	-95.556%
2025-09-12	4.6500	4.7000	4.6500	4.6500	-8.824%	9	1,745	-95.699%
2025-09-11	5.5200	5.5200	5.1000	5.1000	-5.556%	2	1,738	-96.078%
2025-09-10	5.3600	5.4000	5.3600	5.4000	+12.500%	37	1,738	-96.296%
2025-09-09	4.5500	4.8000	4.5500	4.8000	+14.286%	14	1,752	-95.833%
2025-09-08	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,752	-95.238%
2025-09-05	4.2000	4.4500	4.2000	4.4000	0.000%	30	1,752	-95.455%
2025-09-04	4.2500	4.4500	4.2500	4.4000	-19.118%	31	1,755	-95.455%
2025-09-02	5.4400	5.4400	5.4400	5.4400	+9.899%	7	1,724	-96.324%
2025-08-29	4.8500	4.9500	4.8500	4.9500	+3.125%	11	1,724	-95.960%
2025-08-28	4.8000	4.8000	4.8000	4.8000	-1.031%	1	1,724	-95.833%
2025-08-27	4.9100	4.9100	4.8500	4.8500	-4.902%	46	1,724	-95.876%
2025-08-25	5.1000	5.1000	5.1000	5.1000	-1.923%	7	1,723	-96.078%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-12.458%	55	1,723	-96.154%
2025-08-21	5.8700	5.9400	5.8700	5.9400	+20.000%	2	1,669	-96.633%
2025-08-18	4.9500	4.9500	4.9500	4.9500	-3.883%	13	1,669	-95.960%
2025-08-15	5.1500	5.1500	5.1500	5.1500	+5.102%	44	1,656	-96.117%
2025-08-14	4.9000	4.9000	4.9000	4.9000	+0.204%	4	1,612	-95.918%
2025-08-13	4.9500	4.9500	4.8900	4.8900	-5.962%	2	1,608	-95.910%
2025-08-12	5.1500	5.2000	5.1000	5.2000	-5.455%	66	1,606	-96.154%
2025-08-11	5.2000	5.5000	5.2000	5.5000	+4.762%	7	1,547	-96.364%
2025-08-08	6.3000	6.3000	5.2500	5.2500	-19.106%	118	1,551	-96.190%
2025-08-07	6.5000	6.6000	6.4500	6.4900	-10.483%	13	1,501	-96.918%
2025-08-06	7.8500	7.8500	7.1500	7.2500	-14.706%	560	1,512	-97.241%
2025-08-04	8.5000	8.5000	8.5000	8.5000	-14.573%	10	1,755	-97.647%
2025-08-01	9.1500	9.9500	9.0500	9.9500	+15.698%	416	1,754	-97.990%
2025-07-31	8.4000	8.6000	8.3500	8.6000	+0.585%	33	1,451	-97.674%
2025-07-30	8.0000	8.5500	8.0000	8.5500	+8.917%	43	1,427	-97.661%
2025-07-29	7.2800	7.8500	7.2800	7.8500	+6.081%	56	1,394	-97.452%
2025-07-28	7.4400	7.4400	7.2000	7.4000	-1.333%	28	1,341	-97.297%
2025-07-25	7.3800	7.5000	7.3800	7.5000	-5.063%	2	1,341	-97.333%
2025-07-22	8.0000	8.0000	7.9000	7.9000	-1.003%	56	1,340	-97.468%
2025-07-21	7.9800	7.9800	7.9800	7.9800	-7.209%	2	1,284	-97.494%
2025-07-18	8.7000	8.7000	8.6000	8.6000	-2.825%	2	1,284	-97.674%
2025-07-17	8.8000	8.8500	8.8000	8.8500	-3.804%	47	1,283	-97.740%
2025-07-16	9.2000	9.2000	9.2000	9.2000	+3.720%	77	1,241	-97.826%
2025-07-15	9.1000	9.1000	8.7500	8.8700	+4.970%	186	1,175	-97.745%
2025-07-10	8.4600	8.4600	8.4500	8.4500	-13.422%	6	1,207	-97.633%
2025-07-09	9.7600	9.7600	9.7600	9.7600	-0.408%	1	1,204	-97.951%
2025-07-08	9.8000	9.8000	9.8000	9.8000	+13.953%	1	1,203	-97.959%
2025-07-03	8.7000	8.7000	8.6000	8.6000	-14.851%	3	1,201	-97.674%
2025-07-01	10.5700	10.5700	9.6700	10.1000	-3.164%	104	1,203	-98.020%
2025-06-30	11.3400	11.3400	10.4300	10.4300	-11.007%	7	1,104	-98.082%
2025-06-27	11.6300	11.7200	11.4900	11.7200	-0.085%	6	1,108	-98.294%
2025-06-26	11.9000	11.9000	11.7300	11.7300	-1.013%	20	1,108	-98.295%
2025-06-23	12.1000	12.1000	11.8500	11.8500	-10.902%	8	1,111	-98.312%
2025-06-20	13.3500	13.3500	13.3000	13.3000	-3.971%	8	1,114	-98.496%
2025-06-18	13.5000	13.8500	13.5000	13.8500	+1.838%	91	1,090	-98.556%
2025-06-17	13.5500	13.6000	13.5500	13.6000	+1.568%	7	1,090	-98.529%
2025-06-16	13.6900	13.6900	13.3000	13.3900	-4.220%	54	1,089	-98.506%
2025-06-13	13.4000	14.5000	13.4000	13.9800	+2.568%	36	1,077	-98.569%
2025-06-12	13.5700	13.6900	13.5200	13.6300	+1.945%	35	1,075	-98.533%
2025-06-11	13.2000	13.4900	13.2000	13.3700	+7.390%	345	1,074	-98.504%
2025-06-10	12.6300	12.8000	12.4500	12.4500	-5.896%	26	916	-98.394%
2025-06-09	12.2300	13.2300	12.2300	13.2300	+9.339%	6	922	-98.488%
2025-06-04	11.8000	12.1000	11.8000	12.1000	-2.811%	13	926	-98.347%
2025-06-03	12.9100	13.0000	12.4500	12.4500	-5.323%	197	926	-98.394%
2025-06-02	13.3700	13.3700	13.1500	13.1500	-5.735%	6	896	-98.479%
2025-05-30	13.7500	13.9500	13.7500	13.9500	0.000%	18	894	-98.566%
2025-05-29	13.9000	13.9500	13.9000	13.9500	+6.084%	4	889	-98.566%
2025-05-28	13.3000	13.3500	13.1500	13.1500	-0.755%	7	885	-98.479%
2025-05-27	13.3200	13.3700	13.2500	13.2500	-13.399%	130	883	-98.491%
2025-05-23	14.8500	15.3000	14.8500	15.3000	+15.472%	16	773	-98.693%
2025-05-22	13.7500	13.7500	13.1500	13.2500	+28.019%	619	773	-98.491%
2025-05-13	10.8000	10.8000	10.2000	10.3500	-30.537%	149	154	-98.068%
2025-05-09	14.9000	14.9000	14.9000	14.9000	0.000%	12	6	-98.658%