Dark

AAPL20260918P245
AAPL Sep 18 2026 245.00 Put (AAPL260918P00245000)
option OPRA

EOD

Jul 2, 2026

1.45-28.922%(-0.59)368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.9100	1.9100	1.4000	1.4500	-28.922%	368	8,455	0.000%
2026-07-01	2.3000	2.3000	2.0100	2.0400	-15.000%	102	8,455	-28.922%
2026-06-30	2.8500	2.8500	2.3400	2.4000	-22.581%	85	8,448	-39.583%
2026-06-29	2.9000	3.4800	2.9000	3.1000	+6.897%	70	8,402	-53.226%
2026-06-26	4.1100	4.1500	2.9000	2.9000	-35.556%	1,317	8,377	-50.000%
2026-06-25	2.7100	4.7500	2.7100	4.5000	+128.426%	216	7,721	-67.778%
2026-06-24	2.0100	2.0100	1.6500	1.9700	+8.242%	77	7,751	-26.396%
2026-06-23	1.8000	1.8200	1.7000	1.8200	+4.598%	63	7,771	-20.330%
2026-06-22	1.6100	1.7400	1.6100	1.7400	-10.769%	93	7,786	-16.667%
2026-06-18	1.8800	1.9800	1.8200	1.9500	-12.946%	84	7,762	-25.641%
2026-06-17	1.9400	2.2400	1.8900	2.2400	+19.149%	43	7,762	-35.268%
2026-06-16	1.7800	1.8800	1.7800	1.8800	-7.389%	26	7,781	-22.872%
2026-06-15	2.4600	2.4600	1.9800	2.0300	-28.521%	97	7,776	-28.571%
2026-06-12	2.6900	3.0000	2.6900	2.8400	+6.767%	68	7,760	-48.944%
2026-06-11	2.9500	3.2500	2.6100	2.6600	-19.394%	5,564	7,419	-45.489%
2026-06-10	3.3600	3.4500	3.1500	3.3000	+4.430%	171	4,193	-56.061%
2026-06-09	2.7300	3.6500	2.7100	3.1600	+40.444%	746	4,127	-54.114%
2026-06-08	1.6200	2.3700	1.6200	2.2500	+13.065%	206	4,245	-35.556%
2026-06-05	1.5600	1.9900	1.5600	1.9900	+11.173%	2	4,255	-27.136%
2026-06-04	1.7900	1.7900	1.7900	1.7900	-2.186%	1	4,254	-18.994%
2026-06-03	1.6900	1.8500	1.6900	1.8300	+10.909%	4	4,254	-20.765%
2026-06-02	1.8000	1.8000	1.6500	1.6500	-9.836%	61	4,252	-12.121%
2026-06-01	1.7800	1.9200	1.7700	1.8300	+14.375%	21	4,268	-20.765%
2026-05-29	1.7000	1.7100	1.6000	1.6000	-5.882%	574	4,281	-9.375%
2026-05-28	1.7600	1.7600	1.7000	1.7000	-3.409%	4	4,305	-14.706%
2026-05-27	1.6200	1.8300	1.6200	1.7600	-6.383%	567	4,307	-17.614%
2026-05-26	1.8000	1.8800	1.7300	1.8800	-2.083%	864	4,236	-22.872%
2026-05-22	1.9000	1.9300	1.8300	1.9200	-17.949%	948	4,135	-24.479%
2026-05-21	2.5600	2.5700	2.2000	2.3400	-8.235%	101	4,090	-38.034%
2026-05-20	2.6500	2.6600	2.5500	2.5500	-9.894%	44	4,090	-43.137%
2026-05-19	2.8500	2.8500	2.8300	2.8300	-8.710%	18	4,086	-48.763%
2026-05-18	3.1000	3.1500	3.0000	3.1000	+3.333%	19	4,086	-53.226%
2026-05-15	3.1100	3.1100	2.7500	3.0000	-5.063%	323	4,086	-51.667%
2026-05-14	3.3000	3.4600	3.1000	3.1600	-0.940%	110	4,179	-54.114%
2026-05-13	3.5500	3.5500	3.1000	3.1900	-10.894%	444	4,213	-54.545%
2026-05-12	3.6700	3.7100	3.5200	3.5800	-8.205%	524	4,213	-59.497%
2026-05-11	3.7000	3.9900	3.5900	3.9000	+5.121%	714	4,213	-62.821%
2026-05-08	3.6500	3.7100	3.5500	3.7100	-11.667%	33	4,209	-60.916%
2026-05-07	4.1500	4.2000	4.1300	4.2000	-7.692%	3	4,209	-65.476%
2026-05-06	5.0100	5.0200	4.4000	4.5500	-7.143%	403	4,209	-68.132%
2026-05-05	5.4500	5.5500	4.9000	4.9000	-17.647%	104	4,213	-70.408%
2026-05-04	6.0500	6.2100	5.9000	5.9500	+5.310%	654	4,114	-75.630%
2026-05-01	5.5500	5.7000	4.8500	5.6500	-21.309%	87	4,335	-74.336%
2026-04-30	8.1800	8.1800	7.1800	7.1800	-9.686%	853	4,335	-79.805%
2026-04-29	8.5500	8.5500	7.7900	7.9500	+2.448%	318	4,202	-81.761%
2026-04-28	7.5500	8.2000	7.5500	7.7600	-10.289%	23	4,228	-81.314%
2026-04-27	8.9000	9.1000	8.6500	8.6500	+6.790%	99	4,232	-83.237%
2026-04-24	7.8700	8.4000	7.8000	8.1000	+3.846%	93	4,271	-82.099%
2026-04-23	7.5000	8.0000	7.4500	7.8000	-0.889%	69	4,259	-81.410%
2026-04-22	9.1500	9.1500	7.5500	7.8700	-13.895%	46	4,244	-81.576%
2026-04-21	8.2300	9.7500	8.2300	9.1400	+14.680%	36	4,220	-84.136%
2026-04-20	8.2000	8.3000	7.8500	7.9700	-6.235%	136	4,220	-81.807%
2026-04-17	9.0000	9.3000	8.2700	8.5000	-18.112%	82	4,197	-82.941%
2026-04-16	10.0000	11.1000	10.0000	10.3800	+3.800%	227	4,184	-86.031%
2026-04-15	11.2000	11.5000	9.9500	10.0000	-15.966%	113	4,138	-85.500%
2026-04-14	11.6000	12.0000	11.2500	11.9000	-2.138%	205	4,155	-87.815%
2026-04-13	12.4000	12.4000	11.9600	12.1600	+1.333%	152	4,243	-88.076%
2026-04-10	11.7000	12.1500	11.4600	12.0000	-0.166%	352	4,246	-87.917%
2026-04-09	13.0500	13.0500	12.0200	12.0200	-7.538%	16	4,223	-87.937%
2026-04-08	12.8500	13.0500	12.4600	13.0000	-14.021%	74	4,218	-88.846%
2026-04-07	16.7500	18.1500	15.1200	15.1200	+15.862%	69	4,209	-90.410%
2026-04-06	13.7000	13.7000	12.2200	13.0500	-8.869%	20	4,197	-88.889%
2026-04-02	15.6000	16.0000	14.3200	14.3200	-3.243%	66	4,197	-89.874%
2026-04-01	14.4000	15.0000	14.2500	14.8000	-1.987%	100	4,197	-90.203%
2026-03-31	17.5500	17.5500	15.1000	15.1000	-19.035%	92	4,162	-90.397%
2026-03-30	17.9000	19.0500	17.9000	18.6500	+1.635%	331	4,148	-92.225%
2026-03-27	15.6200	18.3500	15.6200	18.3500	+14.975%	61	3,979	-92.098%
2026-03-26	15.0000	16.0000	14.7000	15.9600	+1.013%	72	3,952	-90.915%
2026-03-25	16.1100	16.1100	15.1000	15.8000	-0.629%	74	3,904	-90.823%
2026-03-24	15.9800	16.0000	15.0600	15.9000	0.000%	714	3,860	-90.881%
2026-03-23	15.6600	16.3500	15.2500	15.9000	-16.316%	165	3,748	-90.881%
2026-03-20	18.3700	19.0000	17.6000	19.0000	+9.510%	331	3,670	-92.368%
2026-03-19	17.8800	18.1000	16.7300	17.3500	+1.166%	326	3,489	-91.643%
2026-03-18	15.8000	17.1500	15.0700	17.1500	+15.101%	328	3,311	-91.545%
2026-03-17	14.8900	15.0500	14.8000	14.9000	-5.696%	534	3,070	-90.268%
2026-03-16	16.8000	16.8000	15.5500	15.8000	-10.482%	52	2,550	-90.823%
2026-03-13	15.9500	17.6500	15.9500	17.6500	+11.709%	44	2,535	-91.785%
2026-03-12	15.6200	16.0500	15.5400	15.8000	+12.057%	288	2,505	-90.823%
2026-03-11	13.4700	14.1000	13.4700	14.1000	+4.059%	49	2,410	-89.716%
2026-03-10	13.5000	13.5500	13.5000	13.5500	-7.823%	4	2,384	-89.299%
2026-03-09	15.2000	15.4000	14.7000	14.7000	-5.161%	65	2,384	-90.136%
2026-03-06	16.6500	16.7000	15.4000	15.5000	+2.649%	578	2,344	-90.645%
2026-03-05	14.2100	15.8500	13.7500	15.1000	+16.154%	628	2,253	-90.397%
2026-03-04	12.6500	13.0500	12.3000	13.0000	-2.985%	37	1,810	-88.846%
2026-03-03	14.0500	14.4000	13.4000	13.4000	+4.688%	18	1,790	-89.179%
2026-03-02	12.8400	12.9500	12.1500	12.8000	-3.396%	46	1,777	-88.672%
2026-02-27	11.8500	13.2500	11.7500	13.2500	+21.560%	32	1,751	-89.057%
2026-02-26	10.6000	10.9500	10.6000	10.9000	+8.458%	38	1,722	-86.697%
2026-02-25	10.4000	10.4000	10.0500	10.0500	-9.050%	28	1,659	-85.572%
2026-02-24	11.0800	11.0800	10.4800	11.0500	-9.053%	105	1,659	-86.878%
2026-02-23	12.0000	12.4000	11.6500	12.1500	-2.016%	70	1,592	-88.066%
2026-02-20	12.8000	13.2500	12.4000	12.4000	-9.158%	32	1,588	-88.306%
2026-02-19	12.7500	13.6500	12.7500	13.6500	+11.885%	14	1,560	-89.377%
2026-02-18	12.1400	12.2000	12.1000	12.2000	-11.273%	4	1,571	-88.115%
2026-02-17	14.5500	14.5500	13.7500	13.7500	-7.157%	30	1,573	-89.455%
2026-02-13	13.9000	14.8100	13.8400	14.8100	+7.164%	23	1,558	-90.209%
2026-02-12	11.5900	13.8200	11.5900	13.8200	+50.217%	11	1,558	-89.508%
2026-02-11	9.3000	9.3000	8.8000	9.2000	-7.071%	54	1,557	-84.239%
2026-02-10	10.0500	10.0500	9.7500	9.9000	-1.980%	10	1,564	-85.354%
2026-02-09	10.2500	10.4500	10.0500	10.1000	+3.590%	68	1,566	-85.644%
2026-02-06	9.2300	9.7500	9.2300	9.7500	-7.583%	18	1,570	-85.128%
2026-02-05	9.9000	10.7500	9.9000	10.5500	+1.932%	34	1,570	-86.256%
2026-02-04	9.3500	10.3500	9.3500	10.3500	-3.721%	53	1,562	-85.990%
2026-02-03	10.7000	10.7500	10.4000	10.7500	-2.715%	3	1,545	-86.512%
2026-02-02	12.6500	12.6500	11.0500	11.0500	-26.087%	89	1,546	-86.878%
2026-01-30	14.4000	15.2500	14.4000	14.9500	+1.839%	23	1,482	-90.301%
2026-01-29	14.3000	15.2200	14.3000	14.6800	-0.136%	6	1,461	-90.123%
2026-01-28	14.7000	15.1000	14.7000	14.7000	+7.692%	30	1,460	-90.136%
2026-01-27	13.7500	13.7500	13.6500	13.6500	-9.302%	7	1,450	-89.377%
2026-01-26	15.4500	15.4500	14.9000	15.0500	-15.922%	17	1,450	-90.365%
2026-01-23	18.7500	18.7500	17.5500	17.9000	+5.170%	43	1,450	-91.899%
2026-01-22	17.1500	17.1500	16.8000	17.0200	-0.176%	122	1,444	-91.481%
2026-01-21	18.2000	18.8000	17.0500	17.0500	-8.824%	50	1,408	-91.496%
2026-01-20	16.4500	18.7000	16.4500	18.7000	+26.351%	20	1,416	-92.246%
2026-01-16	14.6600	14.8000	14.6500	14.8000	+0.680%	64	1,395	-90.203%
2026-01-15	13.6500	14.7000	13.6500	14.7000	+0.341%	15	1,395	-90.136%
2026-01-14	13.7000	14.6500	13.7000	14.6500	+7.721%	4	1,382	-90.102%
2026-01-13	13.5000	13.6000	13.3500	13.6000	0.000%	10	1,382	-89.338%
2026-01-12	14.1000	14.1000	13.5000	13.6000	-1.091%	22	1,378	-89.338%
2026-01-09	15.3000	15.3000	13.7500	13.7500	-8.638%	45	1,389	-89.455%
2026-01-08	15.1000	15.5500	14.9000	15.0500	+13.585%	86	1,378	-90.365%
2026-01-07	13.2500	13.2500	13.2500	13.2500	+1.377%	2	1,347	-89.057%
2026-01-06	12.6000	13.3000	12.4900	13.0700	+8.917%	31	1,345	-88.906%
2026-01-05	11.1900	12.0500	11.1900	12.0000	+11.628%	11	1,319	-87.917%
2025-12-31	10.7500	10.7500	10.7500	10.7500	+3.565%	3	1,310	-86.512%
2025-12-30	10.3800	10.3800	10.3800	10.3800	+2.065%	1	1,310	-86.031%
2025-12-26	10.1700	10.1700	10.1700	10.1700	-6.697%	1	1,309	-85.742%
2025-12-23	10.9000	10.9000	10.9000	10.9000	-3.540%	11	1,309	-86.697%
2025-12-22	11.2500	11.3500	11.2500	11.3000	-3.419%	3	1,298	-87.168%
2025-12-19	11.6500	11.7000	11.6000	11.7000	+1.563%	16	1,298	-87.607%
2025-12-18	11.5000	11.5200	11.5000	11.5200	-2.785%	2	1,288	-87.413%
2025-12-17	11.3200	11.8500	11.3200	11.8500	0.000%	2	1,289	-87.764%
2025-12-16	11.5100	11.8500	11.5000	11.8500	+5.333%	5	1,288	-87.764%
2025-12-15	11.3000	11.3800	11.2500	11.2500	+2.740%	24	1,290	-87.111%
2025-12-12	10.9500	10.9500	10.5500	10.9500	+1.389%	23	1,288	-86.758%
2025-12-11	10.8500	10.9000	10.7500	10.8000	-2.351%	27	1,282	-86.574%
2025-12-09	11.0800	11.1700	11.0000	11.0600	+0.090%	14	1,284	-86.890%
2025-12-05	11.0500	11.0500	11.0500	11.0500	0.000%	4	1,281	-86.878%
2025-12-04	10.7500	11.0500	10.7500	11.0500	+11.504%	5	1,281	-86.878%
2025-12-03	9.8500	10.0200	9.8500	9.9100	-0.801%	58	1,282	-85.368%
2025-12-02	9.8500	10.1500	9.8500	9.9900	-4.402%	63	1,275	-85.485%
2025-12-01	10.6500	10.7500	10.4500	10.4500	-7.930%	45	1,255	-86.124%
2025-11-26	11.5800	11.7500	11.2000	11.3500	-2.155%	20	1,279	-87.225%
2025-11-25	11.8000	11.8000	11.6000	11.6000	-6.827%	3	1,279	-87.500%
2025-11-24	13.0500	13.0500	12.4500	12.4500	-13.240%	3	1,276	-88.353%
2025-11-21	15.0000	15.0000	14.3500	14.3500	-7.419%	5	1,273	-89.895%
2025-11-20	12.6500	15.5000	12.6500	15.5000	+9.929%	5	1,269	-90.645%
2025-11-19	13.7000	14.2000	13.7000	14.1000	-4.472%	4	1,266	-89.716%
2025-11-18	14.7600	14.7600	14.7600	14.7600	-1.927%	1	1,261	-90.176%
2025-11-17	15.2500	15.2500	15.0500	15.0500	+11.896%	2	1,260	-90.365%
2025-11-14	13.6500	13.6500	13.4000	13.4500	+0.298%	50	1,260	-89.219%
2025-11-13	13.4100	13.4100	13.4100	13.4100	-3.871%	2	1,231	-89.187%
2025-11-10	13.9500	14.4500	13.3200	13.9500	-6.376%	102	1,233	-89.606%
2025-11-07	15.1100	15.1100	14.9000	14.9000	+4.930%	25	1,276	-90.268%
2025-11-05	14.2000	14.2000	14.2000	14.2000	-4.377%	4	1,267	-89.789%
2025-11-03	15.1500	15.1500	14.6800	14.8500	+8.000%	7	1,267	-90.236%
2025-10-31	13.6500	14.1000	13.6500	13.7500	-2.827%	29	1,267	-89.455%
2025-10-30	14.4000	14.5800	14.0000	14.1500	-4.068%	17	1,247	-89.753%
2025-10-29	14.7200	14.8500	14.5500	14.7500	+1.375%	24	1,247	-90.169%
2025-10-28	14.5000	14.6000	14.3000	14.5500	-2.020%	10	1,247	-90.034%
2025-10-27	15.0500	15.1500	14.7600	14.8500	-3.883%	69	1,209	-90.236%
2025-10-24	16.7000	16.7000	15.3000	15.4500	-8.309%	1,076	1,209	-90.615%
2025-10-23	16.9600	17.0900	16.6500	16.8500	-5.761%	14	273	-91.395%
2025-10-22	16.6500	17.9000	16.6500	17.8800	+12.453%	16	268	-91.890%
2025-10-21	15.9000	15.9000	15.9000	15.9000	-0.063%	2	270	-90.881%
2025-10-20	17.0600	17.2200	15.7400	15.9100	-17.049%	14	270	-90.886%
2025-10-17	20.6400	21.1500	19.1800	19.1800	-13.798%	37	270	-92.440%
2025-10-16	21.1800	22.2500	20.3600	22.2500	+9.069%	75	259	-93.483%
2025-10-15	20.0000	21.0500	19.5000	20.4000	-1.258%	28	214	-92.892%
2025-10-14	21.3000	21.5000	20.6600	20.6600	+1.027%	24	200	-92.982%
2025-10-13	20.2600	20.4500	20.2600	20.4500	-6.621%	4	190	-92.910%
2025-10-10	20.3800	21.9000	20.3000	21.9000	+29.970%	45	190	-93.379%
2025-10-08	16.9000	17.0000	16.7700	16.8500	-2.882%	12	199	-91.395%
2025-10-07	17.3500	17.3500	17.3500	17.3500	-2.418%	6	195	-91.643%
2025-10-06	17.1000	17.7800	16.7500	17.7800	+4.650%	49	195	-91.845%
2025-10-03	16.6700	17.2100	16.6600	16.9900	-0.527%	33	176	-91.466%
2025-10-02	17.4100	17.4600	16.9600	17.0800	-2.955%	16	177	-91.511%
2025-10-01	17.6500	17.8000	17.4000	17.6000	-4.087%	10	177	-91.761%
2025-09-30	17.8500	18.3900	17.8500	18.3500	+0.548%	16	173	-92.098%
2025-09-29	18.2500	18.2500	18.2500	18.2500	+3.399%	1	173	-92.055%
2025-09-26	17.7500	18.2000	17.6500	17.6500	+0.570%	25	172	-91.785%
2025-09-25	18.9000	18.9000	17.5500	17.5500	-6.748%	25	165	-91.738%
2025-09-24	18.8000	18.8200	18.8000	18.8200	+7.543%	2	174	-92.295%
2025-09-23	17.7000	17.7000	17.5000	17.5000	+0.575%	11	174	-91.714%
2025-09-22	19.6000	19.6000	17.2900	17.4000	-26.891%	39	174	-91.667%
2025-09-18	23.8000	23.8000	23.8000	23.8000	+3.254%	20	151	-93.908%
2025-09-17	23.0500	23.0500	23.0500	23.0500	-0.647%	24	131	-93.709%
2025-09-16	23.2000	23.2000	23.2000	23.2000	-4.330%	24	107	-93.750%
2025-09-15	24.0500	24.2500	24.0500	24.2500	-5.088%	2	83	-94.021%
2025-09-12	25.5500	25.5500	25.5500	25.5500	-6.718%	15	83	-94.325%
2025-09-11	28.0000	28.2100	27.3000	27.3900	-7.497%	19	86	-94.706%
2025-09-10	28.3000	29.6100	28.3000	29.6100	+15.936%	38	85	-95.103%
2025-09-09	24.0500	25.5900	24.0500	25.5400	+12.018%	16	114	-94.323%
2025-09-08	22.8000	22.8000	22.8000	22.8000	+2.242%	10	123	-93.640%
2025-09-05	22.7500	22.7500	22.3000	22.3000	-4.742%	3	113	-93.498%
2025-09-04	23.4100	23.4100	23.4100	23.4100	-2.984%	5	110	-93.806%
2025-09-03	25.1100	25.1100	23.8900	24.1300	-7.866%	42	105	-93.991%
2025-08-29	26.0200	26.1900	26.0200	26.1900	-6.631%	4	71	-94.464%
2025-08-27	28.0500	28.0500	28.0500	28.0500	+2.372%	2	71	-94.831%
2025-08-19	26.8500	27.4000	26.8500	27.4000	+6.202%	2	69	-94.708%
2025-08-14	25.8000	25.8000	25.8000	25.8000	-5.321%	25	69	-94.380%
2025-08-13	26.3500	27.2500	26.3500	27.2500	-4.218%	11	44	-94.679%
2025-08-11	29.3100	29.4500	28.4200	28.4500	-16.126%	7	34	-94.903%
2025-08-07	33.9200	33.9200	33.8000	33.9200	-22.610%	4	29	-95.725%
2025-08-04	43.8300	43.8300	43.8300	43.8300	+3.251%	5	29	-96.692%
2025-08-01	42.4500	42.4500	42.4500	42.4500	+10.807%	5	29	-96.584%
2025-07-29	38.2000	38.3200	38.2000	38.3100	+3.653%	4	26	-96.215%
2025-07-25	37.0500	37.1500	36.8500	36.9600	-0.645%	4	24	-96.077%
2025-07-24	37.6500	37.7000	36.5500	37.2000	-1.561%	12	23	-96.102%
2025-07-22	38.3100	38.5400	37.6600	37.7900	-1.047%	6	20	-96.163%
2025-07-21	38.0600	38.2200	38.0600	38.1900	-4.286%	4	19	-96.203%
2025-07-18	39.8200	40.0200	39.7200	39.9000	-0.225%	4	19	-96.366%
2025-07-17	39.8700	40.0400	39.8700	39.9900	-0.892%	3	17	-96.374%
2025-07-16	40.4900	40.4900	40.3500	40.3500	-12.283%	4	17	-96.406%
2025-06-24	47.8000	47.8000	46.0000	46.0000	-6.122%	4	17	-96.848%
2025-06-20	49.8000	51.4000	49.0000	49.0000	-6.667%	16	17	-97.041%
2025-06-18	52.5000	52.5000	52.5000	52.5000	+1.449%	1	16	-97.238%
2025-06-17	51.9500	51.9500	50.8500	51.7500	+2.475%	13	16	-97.198%
2025-06-16	50.5000	50.5000	50.5000	50.5000	+16.709%	6	7	-97.129%
2025-05-20	43.2700	43.2700	43.2700	43.2700	0.000%	1	1	-96.649%
2025-05-19	43.2700	43.2700	43.2700	43.2700	-13.564%	1	2	-96.649%
2025-05-06	50.0600	50.0600	50.0600	50.0600	0.000%	1	1	-97.103%