Dark

AAPL20260918P185
AAPL Sep 18 2026 185.00 Put (AAPL260918P00185000)
option OPRA

EOD

Jul 2, 2026

0.2300-17.857%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3100	0.3100	0.2300	0.2300	-17.857%	2	5,076	0.000%
2026-07-01	0.2800	0.3100	0.2800	0.2800	-15.152%	7	5,076	-17.857%
2026-06-30	0.4000	0.4000	0.3100	0.3300	-10.811%	34	5,080	-30.303%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-9.756%	2	5,079	-37.838%
2026-06-26	0.5000	0.5000	0.4100	0.4100	-19.608%	17	5,077	-43.902%
2026-06-25	0.3600	0.5200	0.3600	0.5100	+82.143%	48	5,093	-54.902%
2026-06-24	0.2700	0.2800	0.2600	0.2800	-3.448%	48	5,078	-17.857%
2026-06-23	0.2800	0.2900	0.2700	0.2900	-3.333%	18	5,093	-20.690%
2026-06-22	0.3000	0.3000	0.3000	0.3000	0.000%	1,000	5,108	-23.333%
2026-06-18	0.2600	0.3000	0.2600	0.3000	+11.111%	15	5,119	-23.333%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,119	-14.815%
2026-06-16	0.3000	0.3000	0.2600	0.2600	-10.345%	15	5,119	-11.538%
2026-06-15	0.3300	0.3300	0.2900	0.2900	-29.268%	26	5,131	-20.690%
2026-06-11	0.4800	0.4800	0.4100	0.4100	-24.074%	15	5,157	-43.902%
2026-06-10	0.5400	0.5400	0.5400	0.5400	+28.571%	4	5,172	-57.407%
2026-06-09	0.4200	0.4200	0.4200	0.4200	-4.545%	1	5,168	-45.238%
2026-06-08	0.2900	0.4400	0.2900	0.4400	+69.231%	4	5,168	-47.727%
2026-06-05	0.2600	0.2600	0.2600	0.2600	-7.143%	1	5,169	-11.538%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-12.500%	2	5,170	-17.857%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+3.226%	2	5,170	-28.125%
2026-06-01	0.3200	0.3200	0.3100	0.3100	0.000%	13	5,172	-25.806%
2026-05-29	0.3000	0.3200	0.2900	0.3100	+3.333%	37	5,185	-25.806%
2026-05-26	0.3300	0.3300	0.2800	0.3000	-14.286%	48	5,183	-23.333%
2026-05-22	0.3800	0.3800	0.3100	0.3500	-10.256%	20	5,233	-34.286%
2026-05-20	0.4400	0.4500	0.3900	0.3900	-11.364%	96	5,233	-41.026%
2026-05-19	0.4400	0.5000	0.4300	0.4400	-13.725%	166	5,249	-47.727%
2026-05-18	0.5800	0.5800	0.4900	0.5100	-1.923%	37	5,249	-54.902%
2026-05-15	0.5000	0.5600	0.4800	0.5200	+1.961%	52	5,249	-55.769%
2026-05-14	0.5100	0.5500	0.4800	0.5100	-8.929%	35	5,233	-54.902%
2026-05-13	0.5900	0.5900	0.4900	0.5600	-6.667%	117	5,276	-58.929%
2026-05-08	0.6000	0.6000	0.5800	0.6000	-11.765%	62	5,276	-61.667%
2026-05-07	0.7500	0.7500	0.6800	0.6800	-11.688%	116	5,335	-66.176%
2026-05-06	0.7800	0.7800	0.7600	0.7700	-9.412%	5	5,336	-70.130%
2026-05-04	1.0000	1.0000	0.8500	0.8500	-6.593%	219	5,334	-72.941%
2026-05-01	0.8000	0.9100	0.8000	0.9100	-27.200%	4	5,414	-74.725%
2026-04-30	1.2200	1.2500	1.2200	1.2500	+2.459%	2	5,414	-81.600%
2026-04-29	1.2200	1.2200	1.2200	1.2200	-12.857%	1	5,414	-81.148%
2026-04-27	1.4000	1.4000	1.4000	1.4000	+12.000%	3	5,414	-83.571%
2026-04-24	1.2100	1.2500	1.2100	1.2500	+2.459%	23	5,414	-81.600%
2026-04-23	1.2200	1.2200	1.2200	1.2200	-2.400%	11	5,411	-81.148%
2026-04-22	1.1900	1.2500	1.1700	1.2500	-13.194%	15	5,411	-81.600%
2026-04-21	1.3900	1.4400	1.3900	1.4400	+18.033%	2	5,401	-84.028%
2026-04-20	1.2200	1.2200	1.2200	1.2200	-11.594%	400	5,399	-81.148%
2026-04-17	1.3900	1.3900	1.2800	1.3800	-13.750%	113	5,399	-83.333%
2026-04-16	1.6300	1.6300	1.6000	1.6000	+2.564%	3	5,389	-85.625%
2026-04-15	1.6100	1.6100	1.5300	1.5600	-14.754%	63	5,386	-85.256%
2026-04-14	1.8500	1.8500	1.8300	1.8300	-8.500%	41	5,384	-87.432%
2026-04-13	2.2800	2.2800	2.0000	2.0000	-8.257%	279	5,423	-88.500%
2026-04-10	2.2000	2.2100	2.1300	2.1800	-10.288%	109	5,418	-89.450%
2026-04-09	2.4000	2.4300	2.4000	2.4300	-4.331%	5	5,352	-90.535%
2026-04-08	2.3500	2.5400	2.3500	2.5400	-21.605%	22	5,352	-90.945%
2026-04-07	3.4400	3.6500	3.1500	3.2400	+25.097%	102	5,344	-92.901%
2026-04-06	2.7000	2.7000	2.5200	2.5900	-19.063%	19	5,337	-91.120%
2026-04-02	3.0000	3.2000	3.0000	3.2000	+8.475%	14	5,328	-92.813%
2026-04-01	2.9600	3.0300	2.8800	2.9500	-31.395%	115	5,328	-92.203%
2026-03-30	4.2000	4.3000	4.2000	4.3000	0.000%	224	5,311	-94.651%
2026-03-27	3.5500	4.3500	3.5500	4.3000	+19.444%	645	5,117	-94.651%
2026-03-26	3.5000	3.6000	3.4500	3.6000	-2.703%	499	4,644	-93.611%
2026-03-25	3.3500	3.8000	3.2500	3.7000	+5.714%	242	4,466	-93.784%
2026-03-24	3.3600	3.5000	3.2600	3.5000	+4.478%	91	4,457	-93.429%
2026-03-23	3.3500	3.4400	3.2500	3.3500	-19.277%	12	4,429	-93.134%
2026-03-20	4.2000	4.2500	4.0000	4.1500	+5.063%	70	4,426	-94.458%
2026-03-19	3.8300	4.1000	3.8000	3.9500	+28.247%	1,149	4,400	-94.177%
2026-03-17	3.0800	3.0800	3.0800	3.0800	-9.145%	1	3,583	-92.532%
2026-03-16	3.4000	3.4000	3.3900	3.3900	-16.708%	11	3,584	-93.215%
2026-03-13	3.7000	4.1600	3.7000	4.0700	+39.863%	228	3,583	-94.349%
2026-03-11	2.9100	2.9100	2.9100	2.9100	-1.020%	21	3,406	-92.096%
2026-03-10	2.9400	2.9400	2.9400	2.9400	-5.161%	10	3,385	-92.177%
2026-03-09	3.8000	3.8000	3.1000	3.1000	-13.889%	18	3,385	-92.581%
2026-03-06	3.6000	3.6000	3.6000	3.6000	+26.316%	15	3,406	-93.611%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-4.040%	1	3,391	-91.930%
2026-03-03	3.1800	3.1800	2.9700	2.9700	-5.112%	8	3,390	-92.256%
2026-03-02	3.1300	3.1300	3.1300	3.1300	+15.498%	2	3,384	-92.652%
2026-02-27	2.7000	2.7100	2.6800	2.7100	+23.182%	4	3,384	-91.513%
2026-02-26	2.2000	2.2100	2.2000	2.2000	+0.457%	9	3,386	-89.545%
2026-02-25	2.1500	2.1900	2.1500	2.1900	-6.410%	21	3,385	-89.498%
2026-02-24	2.2100	2.3400	2.2100	2.3400	-5.263%	17	3,385	-90.171%
2026-02-23	2.4800	2.4800	2.4700	2.4700	-4.264%	2	3,383	-90.688%
2026-02-20	2.5800	2.5800	2.5800	2.5800	-10.727%	14	3,382	-91.085%
2026-02-19	2.8900	2.8900	2.8900	2.8900	+21.429%	2	3,373	-92.042%
2026-02-18	2.3700	2.3800	2.3700	2.3800	+32.222%	2	3,371	-90.336%
2026-02-11	1.9300	1.9300	1.8000	1.8000	-8.629%	3	3,369	-87.222%
2026-02-09	2.1000	2.1000	1.9700	1.9700	-1.005%	2	3,369	-88.325%
2026-02-06	1.9900	1.9900	1.9900	1.9900	-14.957%	2	3,368	-88.442%
2026-02-05	2.2100	2.3400	2.2100	2.3400	+16.418%	14	3,369	-90.171%
2026-02-04	1.9600	2.0200	1.9600	2.0100	-2.427%	3	3,355	-88.557%
2026-02-03	2.0600	2.0600	2.0600	2.0600	-11.207%	3	3,355	-88.835%
2026-02-02	2.3200	2.3200	2.3200	2.3200	-21.886%	64	3,355	-90.086%
2026-01-30	2.7100	2.9700	2.6700	2.9700	+1.712%	18	3,358	-92.256%
2026-01-29	3.2500	3.2500	2.9000	2.9200	-4.262%	27	3,371	-92.123%
2026-01-28	2.9600	3.0500	2.9600	3.0500	+15.530%	14	3,371	-92.459%
2026-01-27	2.6400	2.6400	2.6400	2.6400	-13.443%	2	3,368	-91.288%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-15.278%	10	3,368	-92.459%
2026-01-23	3.4000	3.6500	3.4000	3.6000	+12.500%	128	3,368	-93.611%
2026-01-21	3.6000	3.8000	3.2000	3.2000	+15.108%	55	3,300	-92.813%
2026-01-16	2.7500	2.7800	2.7500	2.7800	-0.714%	2	3,301	-91.727%
2026-01-14	2.7300	2.8000	2.7300	2.8000	+0.358%	3	3,301	-91.786%
2026-01-09	2.8200	2.8200	2.7900	2.7900	-6.689%	11	3,301	-91.756%
2026-01-08	2.9900	2.9900	2.9900	2.9900	+17.717%	1	3,301	-92.308%
2026-01-07	2.5900	2.5900	2.5400	2.5400	-0.781%	401	3,302	-90.945%
2026-01-06	2.6000	2.6000	2.5300	2.5600	+15.837%	20	3,301	-91.016%
2026-01-05	2.2600	2.2600	2.2100	2.2100	-1.339%	2	3,283	-89.593%
2026-01-02	2.2800	2.2800	2.2400	2.2400	+8.738%	2	3,283	-89.732%
2025-12-29	2.0600	2.0600	2.0600	2.0600	+1.980%	1	3,282	-88.835%
2025-12-26	2.0200	2.0200	2.0200	2.0200	0.000%	1	3,282	-88.614%
2025-12-24	2.0200	2.0200	2.0200	2.0200	-19.200%	2	3,282	-88.614%
2025-12-19	2.5000	2.5000	2.5000	2.5000	-0.398%	2	3,282	-90.800%
2025-12-11	2.5100	2.5100	2.5100	2.5100	+5.462%	25	3,280	-90.837%
2025-12-10	2.3800	2.3800	2.3800	2.3800	-5.929%	5	3,288	-90.336%
2025-12-04	2.5300	2.5300	2.5300	2.5300	+4.115%	30	3,288	-90.909%
2025-12-03	2.4300	2.4300	2.4300	2.4300	-14.737%	1	3,267	-90.535%
2025-11-28	2.8500	2.8500	2.8500	2.8500	-1.042%	2	3,267	-91.930%
2025-11-26	2.8800	2.8800	2.8800	2.8800	-5.574%	2	3,269	-92.014%
2025-11-24	3.0500	3.0500	3.0500	3.0500	-19.737%	1	3,269	-92.459%
2025-11-20	2.8400	3.8000	2.8400	3.8000	+18.750%	41	3,268	-93.947%
2025-11-14	3.3000	3.3000	3.2000	3.2000	+4.918%	12	3,292	-92.813%
2025-11-13	3.0500	3.0500	3.0500	3.0500	+1.329%	2	3,292	-92.459%
2025-11-12	2.9700	3.0100	2.9700	3.0100	+3.793%	39	3,290	-92.359%
2025-11-11	3.1000	3.1000	2.9000	2.9000	-10.494%	5	3,299	-92.069%
2025-11-10	3.2400	3.2400	3.2400	3.2400	-12.432%	4	3,303	-92.901%
2025-11-07	3.7000	3.7000	3.7000	3.7000	+7.246%	15	3,300	-93.784%
2025-11-04	3.4500	3.4500	3.4500	3.4500	+2.985%	12	3,314	-93.333%
2025-10-31	3.3500	3.3500	3.3500	3.3500	-1.471%	17	3,305	-93.134%
2025-10-30	3.4500	3.4500	3.3700	3.4000	-11.688%	6	3,305	-93.235%
2025-10-24	3.9500	3.9500	3.7500	3.8500	-8.333%	21	3,305	-94.026%
2025-10-23	4.2000	4.2000	4.2000	4.2000	+1.205%	25	3,286	-94.524%
2025-10-22	4.1500	4.1500	4.1500	4.1500	+5.063%	1	3,282	-94.458%
2025-10-21	3.9500	3.9500	3.9500	3.9500	-2.948%	183	3,283	-94.177%
2025-10-20	4.0700	4.0700	4.0700	4.0700	-17.276%	1	3,365	-94.349%
2025-10-15	5.0000	5.0500	4.9100	4.9200	-6.286%	1,021	3,365	-95.325%
2025-10-14	5.2500	5.3000	5.2500	5.2500	0.000%	21	2,846	-95.619%
2025-10-13	5.3500	5.3900	5.2500	5.2500	-5.405%	46	2,825	-95.619%
2025-10-10	4.4000	5.5500	4.3500	5.5500	+33.735%	35	2,826	-95.856%
2025-10-08	4.1500	4.1500	4.1000	4.1500	-1.190%	17	2,833	-94.458%
2025-10-07	4.2000	4.2000	4.2000	4.2000	-3.448%	1,384	1,592	-94.524%
2025-10-06	4.2500	4.4000	4.1000	4.3500	+4.819%	15	1,592	-94.713%
2025-10-03	4.1500	4.2500	4.0500	4.1500	0.000%	18	1,581	-94.458%
2025-10-02	4.1500	4.1500	4.1500	4.1500	-2.353%	25	1,580	-94.458%
2025-10-01	4.3000	4.3500	4.2500	4.2500	-2.299%	15	1,593	-94.588%
2025-09-30	4.3500	4.3500	4.3500	4.3500	-3.333%	5	1,584	-94.713%
2025-09-29	4.4500	4.5000	4.4500	4.5000	+3.448%	16	1,589	-94.889%
2025-09-26	4.4000	4.4500	4.3000	4.3500	-8.421%	40	1,583	-94.713%
2025-09-24	4.7000	4.8000	4.7000	4.7500	+7.466%	46	1,546	-95.158%
2025-09-23	4.2000	4.4200	4.2000	4.4200	+6.763%	5	1,571	-94.796%
2025-09-22	4.3000	4.3000	4.0500	4.1400	-16.700%	8	1,573	-94.444%
2025-09-19	4.9500	4.9700	4.9500	4.9700	-9.141%	2	1,570	-95.372%
2025-09-18	5.4700	5.4700	5.4700	5.4700	+0.367%	2	1,568	-95.795%
2025-09-17	5.5000	5.5000	5.4500	5.4500	-2.679%	23	1,568	-95.780%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-8.197%	5	1,549	-95.893%
2025-09-12	6.1700	6.1700	6.1000	6.1000	-8.955%	22	1,544	-96.230%
2025-09-11	7.0100	7.0700	6.7000	6.7000	-9.091%	16	1,522	-96.567%
2025-09-10	7.0700	7.4200	7.0700	7.3700	+19.837%	109	1,520	-96.879%
2025-09-09	6.1500	6.1500	6.1500	6.1500	+5.128%	1	1,504	-96.260%
2025-09-08	5.7000	5.8500	5.7000	5.8500	+2.452%	2	1,504	-96.068%
2025-09-05	5.7000	5.7100	5.7000	5.7100	-0.696%	24	1,504	-95.972%
2025-09-04	5.7500	5.8000	5.7000	5.7500	-1.372%	156	1,503	-96.000%
2025-09-03	5.8300	5.8300	5.8300	5.8300	-16.714%	1	1,347	-96.055%
2025-09-02	7.0000	7.0000	7.0000	7.0000	+6.061%	15	1,347	-96.714%
2025-08-27	6.5500	6.6000	6.5500	6.6000	-4.348%	285	1,351	-96.515%
2025-08-22	6.9000	6.9000	6.9000	6.9000	-11.425%	48	1,139	-96.667%
2025-08-21	7.7100	7.7900	7.7100	7.7900	+5.986%	2	1,091	-97.047%
2025-08-20	6.8500	7.3500	6.8500	7.3500	+8.088%	26	1,091	-96.871%
2025-08-15	6.7000	6.8000	6.7000	6.8000	+2.256%	50	1,091	-96.618%
2025-08-14	6.5700	6.6500	6.5700	6.6500	+3.101%	11	1,046	-96.541%
2025-08-13	6.4500	6.4500	6.4500	6.4500	-4.444%	5	1,035	-96.434%
2025-08-12	6.8500	6.8500	6.7500	6.7500	-6.250%	63	1,035	-96.593%
2025-08-11	7.2800	7.2800	7.2000	7.2000	+2.128%	11	982	-96.806%
2025-08-08	6.8600	7.0500	6.8600	7.0500	-18.497%	60	975	-96.738%
2025-08-07	8.5000	8.7000	8.4500	8.6500	-7.684%	49	925	-97.341%
2025-08-06	10.1900	10.2500	9.3700	9.3700	-23.197%	10	896	-97.545%
2025-08-05	11.9700	12.2000	11.7100	12.2000	+2.349%	45	895	-98.115%
2025-08-04	11.5500	11.9200	11.5500	11.9200	-4.640%	2	852	-98.070%
2025-08-01	11.8000	12.5000	11.8000	12.5000	+13.122%	70	850	-98.160%
2025-07-31	11.0500	11.1000	11.0000	11.0500	-1.339%	52	782	-97.919%
2025-07-30	10.5500	11.3000	10.5500	11.2000	+8.738%	62	771	-97.946%
2025-07-29	10.0600	10.3000	10.0500	10.3000	+6.515%	44	714	-97.767%
2025-07-28	9.4500	9.6800	9.4500	9.6700	-3.781%	17	672	-97.622%
2025-07-23	10.5500	10.5500	10.0500	10.0500	-3.828%	12	665	-97.711%
2025-07-22	10.4500	10.4500	10.4500	10.4500	+3.363%	32	665	-97.799%
2025-07-21	10.1100	10.1100	10.1100	10.1100	-8.919%	5	648	-97.725%
2025-07-18	11.1000	11.1000	11.1000	11.1000	-1.333%	22	648	-97.928%
2025-07-17	11.5500	11.5500	11.2500	11.2500	-5.936%	51	664	-97.956%
2025-07-16	11.3500	12.2000	11.3500	11.9600	+1.099%	111	673	-98.077%
2025-07-15	11.8300	11.8300	11.8300	11.8300	-3.271%	5	569	-98.056%
2025-07-14	12.2300	12.2300	12.2300	12.2300	+7.753%	1	564	-98.119%
2025-07-11	11.5700	11.5700	11.3500	11.3500	-2.408%	13	565	-97.974%
2025-07-09	11.6300	11.6300	11.6300	11.6300	-6.736%	2	552	-98.022%
2025-07-07	12.4700	12.4700	12.4700	12.4700	+11.738%	2	552	-98.156%
2025-07-03	11.1600	11.1600	11.1600	11.1600	-6.767%	1	550	-97.939%
2025-07-02	11.7000	11.9700	11.7000	11.9700	-5.748%	8	550	-98.079%
2025-07-01	12.8500	12.8500	12.7000	12.7000	-7.028%	3	552	-98.189%
2025-06-30	15.0500	15.1000	13.3000	13.6600	-5.139%	14	557	-98.316%
2025-06-27	14.4000	14.4000	14.4000	14.4000	-1.370%	1	547	-98.403%
2025-06-24	14.8000	14.8000	14.6000	14.6000	-4.575%	26	547	-98.425%
2025-06-23	15.3000	15.3000	15.3000	15.3000	-5.263%	1	523	-98.497%
2025-06-20	16.1500	16.1500	16.1500	16.1500	-5.831%	2	524	-98.576%
2025-06-18	16.9500	17.3500	16.9300	17.1500	+0.292%	247	427	-98.659%
2025-06-17	16.9500	17.1000	16.8800	17.1000	+2.703%	56	427	-98.655%
2025-06-16	16.6500	16.6500	16.6500	16.6500	-6.983%	1	405	-98.619%
2025-06-13	17.6500	17.9000	17.3100	17.9000	+4.740%	184	460	-98.715%
2025-06-12	16.8700	17.1400	16.8700	17.0900	+6.347%	6	411	-98.654%
2025-06-11	16.0700	16.0700	16.0700	16.0700	+1.388%	1	411	-98.569%
2025-06-10	15.6000	15.9500	15.6000	15.8500	+5.316%	4	411	-98.549%
2025-06-04	15.0000	15.0500	15.0000	15.0500	-12.245%	2	407	-98.472%
2025-05-30	17.0500	17.1500	17.0500	17.1500	+4.255%	8	407	-98.659%
2025-05-29	16.6500	16.6500	16.4500	16.4500	-1.497%	6	403	-98.602%
2025-05-28	16.7000	16.7000	16.7000	16.7000	+0.300%	1	397	-98.623%
2025-05-27	16.6500	16.6500	16.6500	16.6500	-2.403%	1	397	-98.619%
2025-05-22	17.1200	17.1200	17.0600	17.0600	+12.016%	8	398	-98.652%
2025-05-21	15.2300	15.2300	15.2300	15.2300	+2.559%	2	404	-98.490%
2025-05-20	14.8500	14.8500	14.8500	14.8500	+12.928%	2	406	-98.451%
2025-05-16	13.3000	13.3000	13.1500	13.1500	-4.224%	368	404	-98.251%
2025-05-15	13.7300	13.7300	13.7300	13.7300	+3.623%	7	221	-98.325%
2025-05-13	13.2500	13.2500	13.2500	13.2500	-5.357%	1	214	-98.264%
2025-05-12	14.8000	14.8000	13.9000	14.0000	-23.077%	11	215	-98.357%
2025-05-09	18.2000	18.2000	18.2000	18.2000	0.000%	428	214	-98.736%