Dark

AAPL20260918P250
AAPL Sep 18 2026 250.00 Put (AAPL260918P00250000)
option OPRA

EOD

Jul 2, 2026

1.70-31.452%(-0.78)710

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.0500	2.0800	1.6000	1.7000	-31.452%	710	8,279	0.000%
2026-07-01	2.5700	2.7500	2.3900	2.4800	-17.333%	450	8,279	-31.452%
2026-06-30	3.9500	3.9500	2.8200	3.0000	-23.077%	631	8,136	-43.333%
2026-06-29	3.6000	4.1800	3.6000	3.9000	+6.849%	273	8,260	-56.410%
2026-06-26	5.0100	5.2000	3.6500	3.6500	-32.407%	789	8,359	-53.425%
2026-06-25	3.4000	5.8000	3.3000	5.4000	+116.000%	1,591	7,951	-68.519%
2026-06-24	2.2500	2.5000	2.0300	2.5000	+12.613%	79	7,984	-32.000%
2026-06-23	2.3600	2.3600	1.9700	2.2200	+5.714%	227	7,862	-23.423%
2026-06-22	2.0000	2.1000	1.9500	2.1000	-6.667%	376	7,897	-19.048%
2026-06-18	2.2300	2.3600	2.1500	2.2500	-10.359%	498	7,863	-24.444%
2026-06-17	2.0600	2.7000	2.0400	2.5100	+10.573%	141	7,863	-32.271%
2026-06-16	2.3100	2.3100	2.0900	2.2700	-8.468%	48	7,816	-25.110%
2026-06-15	2.9400	2.9600	2.3700	2.4800	-28.116%	214	7,773	-31.452%
2026-06-12	3.5500	3.5500	3.3000	3.4500	+11.290%	150	7,768	-50.725%
2026-06-11	3.8000	3.8800	3.0600	3.1000	-20.513%	162	7,778	-45.161%
2026-06-10	4.0500	4.0500	3.5500	3.9000	+4.000%	418	7,761	-56.410%
2026-06-09	2.7800	4.2500	2.7800	3.7500	+42.586%	1,951	7,644	-54.667%
2026-06-08	2.0000	2.8000	1.9500	2.6300	+11.915%	402	7,017	-35.361%
2026-06-05	1.8700	2.3500	1.8700	2.3500	+22.396%	39	7,075	-27.660%
2026-06-04	2.0800	2.1100	1.8700	1.9200	-11.927%	196	7,071	-11.458%
2026-06-03	1.8000	2.2000	1.8000	2.1800	+17.838%	28	7,037	-22.018%
2026-06-02	2.2700	2.2700	1.8300	1.8500	-15.909%	42	7,032	-8.108%
2026-06-01	2.0700	2.2600	2.0700	2.2000	+15.183%	154	7,017	-22.727%
2026-05-29	1.9100	2.0000	1.8200	1.9100	-4.020%	662	6,997	-10.995%
2026-05-28	2.1500	2.1500	1.9900	1.9900	-5.687%	14	7,018	-14.573%
2026-05-27	1.9900	2.1200	1.9900	2.1100	-4.955%	579	7,011	-19.431%
2026-05-26	2.1500	2.2200	1.9700	2.2200	-0.448%	554	7,077	-23.423%
2026-05-22	2.5000	2.5000	2.1500	2.2300	-16.165%	1,136	7,159	-23.767%
2026-05-21	2.8900	2.8900	2.6400	2.6600	-10.438%	26	7,152	-36.090%
2026-05-20	3.2500	3.2500	2.9700	2.9700	-10.272%	103	7,152	-42.761%
2026-05-19	3.2500	3.3500	3.2500	3.3100	-4.058%	12	7,133	-48.640%
2026-05-18	3.5500	3.7400	3.4500	3.4500	+0.291%	130	7,133	-50.725%
2026-05-15	3.7800	3.8000	3.2000	3.4400	-6.775%	178	7,133	-50.581%
2026-05-14	3.8800	3.9900	3.6500	3.6900	-3.403%	294	7,155	-53.930%
2026-05-13	4.2000	4.2100	3.5800	3.8200	-9.048%	650	7,132	-55.497%
2026-05-12	4.3000	4.3700	4.1300	4.2000	-9.677%	613	7,132	-59.524%
2026-05-11	4.5700	4.6500	4.2500	4.6500	+8.140%	353	7,132	-63.441%
2026-05-08	4.4500	4.5000	4.2000	4.3000	-18.095%	341	7,034	-60.465%
2026-05-07	5.0000	5.2500	4.7900	5.2500	0.000%	34	7,052	-67.619%
2026-05-06	5.9200	5.9200	5.1300	5.2500	-8.537%	418	7,048	-67.619%
2026-05-05	6.8000	6.8000	5.7400	5.7400	-15.588%	285	7,042	-70.383%
2026-05-04	6.7500	7.5100	6.6900	6.8000	+3.187%	410	7,016	-75.000%
2026-05-01	7.0000	7.0000	5.5600	6.5900	-17.625%	405	7,334	-74.203%
2026-04-30	9.4500	9.4500	8.0000	8.0000	-13.978%	496	7,334	-78.750%
2026-04-29	9.9000	9.9000	9.2500	9.3000	+0.977%	807	7,571	-81.720%
2026-04-28	9.3000	9.3400	8.8000	9.2100	-7.900%	105	8,079	-81.542%
2026-04-27	11.0000	11.0000	10.0000	10.0000	+2.881%	212	8,032	-83.000%
2026-04-24	9.2000	9.7500	8.9500	9.7200	+12.370%	42	8,081	-82.510%
2026-04-23	8.6500	8.8600	8.5000	8.6500	-5.361%	96	8,072	-80.347%
2026-04-22	10.2000	10.2000	8.8000	9.1400	-17.658%	95	8,069	-81.400%
2026-04-21	9.5500	11.2000	9.5500	11.1000	+20.652%	184	8,070	-84.685%
2026-04-20	9.9000	9.9000	9.0500	9.2000	-8.640%	331	8,047	-81.522%
2026-04-17	10.7300	10.8500	9.6000	10.0700	-15.021%	459	7,866	-83.118%
2026-04-16	12.4000	12.4500	11.7500	11.8500	+4.867%	185	7,590	-85.654%
2026-04-15	12.9000	13.6000	11.3000	11.3000	-15.672%	106	7,548	-84.956%
2026-04-14	13.0500	13.6500	12.6500	13.4000	-3.597%	375	7,576	-87.313%
2026-04-13	14.2700	14.3000	13.7500	13.9000	+5.543%	36	7,702	-87.770%
2026-04-10	13.2500	13.8500	13.1000	13.1700	-3.304%	64	7,687	-87.092%
2026-04-09	15.0400	15.1500	13.6200	13.6200	-7.661%	97	7,658	-87.518%
2026-04-08	14.8500	14.8600	14.1000	14.7500	-13.337%	351	7,610	-88.475%
2026-04-07	19.0000	20.0000	17.0200	17.0200	+15.390%	126	7,577	-90.012%
2026-04-06	14.5500	15.1500	13.9000	14.7500	-8.499%	96	7,546	-88.475%
2026-04-02	17.7500	18.0500	16.1200	16.1200	-2.303%	130	7,440	-89.454%
2026-04-01	16.4000	16.6500	16.1000	16.5000	-3.565%	301	7,440	-89.697%
2026-03-31	19.7000	20.0500	16.9500	17.1100	-17.740%	413	7,376	-90.064%
2026-03-30	20.5000	21.2000	20.0000	20.8000	+5.051%	407	7,366	-91.827%
2026-03-27	17.4700	19.9500	17.4700	19.8000	+9.091%	86	7,238	-91.414%
2026-03-26	17.1000	18.1500	16.5000	18.1500	+4.611%	207	7,193	-90.634%
2026-03-25	17.7500	18.0500	17.1000	17.3500	-5.707%	91	7,073	-90.202%
2026-03-24	17.9800	18.4000	16.8500	18.4000	+3.081%	470	7,090	-90.761%
2026-03-23	17.3500	18.5000	17.2000	17.8500	-12.414%	183	7,094	-90.476%
2026-03-20	20.5000	20.7400	19.7500	20.3800	+3.980%	222	7,186	-91.658%
2026-03-19	19.0500	20.2000	18.9500	19.6000	+1.818%	169	7,152	-91.327%
2026-03-18	17.2000	19.4000	17.1500	19.2500	+14.243%	267	7,155	-91.169%
2026-03-17	16.9500	17.2700	16.6000	16.8500	-4.802%	978	7,390	-89.911%
2026-03-16	18.8000	18.8000	17.4000	17.7000	-11.500%	313	6,747	-90.395%
2026-03-13	17.7500	20.0200	17.7500	20.0000	+13.636%	221	6,668	-91.500%
2026-03-12	17.6500	17.8500	17.2500	17.6000	+11.746%	341	6,664	-90.341%
2026-03-11	15.3900	15.8500	15.3500	15.7500	+0.318%	489	6,781	-89.206%
2026-03-10	14.8500	15.7000	14.8500	15.7000	-7.918%	7	6,646	-89.172%
2026-03-09	18.4500	18.4500	16.8000	17.0500	-5.278%	170	6,642	-90.029%
2026-03-06	18.6000	18.6000	17.2500	18.0000	+3.926%	439	6,736	-90.556%
2026-03-05	15.7700	17.3200	15.4500	17.3200	+19.038%	16	6,611	-90.185%
2026-03-04	14.2000	14.6000	13.8000	14.5500	-3.000%	35	6,611	-88.316%
2026-03-03	15.5500	15.7500	14.9500	15.0000	+4.895%	46	6,593	-88.667%
2026-03-02	14.7300	14.7300	14.1400	14.3000	-4.027%	17	6,567	-88.112%
2026-02-27	13.3000	14.9000	13.1500	14.9000	+27.133%	121	6,563	-88.591%
2026-02-26	11.0000	12.3000	11.0000	11.7200	+1.472%	210	6,472	-85.495%
2026-02-25	11.5000	11.6000	11.5000	11.5500	-6.855%	4	6,304	-85.281%
2026-02-24	11.7000	12.4000	11.6000	12.4000	-8.756%	140	6,304	-86.290%
2026-02-23	13.5000	13.9000	13.0000	13.5900	-9.097%	82	6,243	-87.491%
2026-02-20	15.6000	15.7000	14.9500	14.9500	-4.777%	10	6,239	-88.629%
2026-02-19	14.3000	15.7000	14.0000	15.7000	+10.175%	17	6,236	-89.172%
2026-02-18	14.5000	14.6500	13.4000	14.2500	+0.992%	24	6,238	-88.070%
2026-02-17	16.7000	16.7000	13.7500	14.1100	-19.371%	63	6,231	-87.952%
2026-02-13	16.3000	17.5000	15.6500	17.5000	+11.821%	14	6,209	-90.286%
2026-02-12	11.4900	15.7200	11.4500	15.6500	+51.208%	169	6,209	-89.137%
2026-02-11	10.7500	10.8500	10.0000	10.3500	-5.909%	87	6,210	-83.575%
2026-02-10	11.1000	11.2500	11.0000	11.0000	-2.222%	48	6,240	-84.545%
2026-02-09	10.7500	11.8500	10.7500	11.2500	+5.634%	75	6,218	-84.889%
2026-02-06	11.0000	11.0000	10.5800	10.6500	-10.504%	259	6,221	-84.038%
2026-02-05	11.6000	12.2700	11.3900	11.9000	+14.423%	43	6,291	-85.714%
2026-02-04	11.0000	11.7500	10.4000	10.4000	-14.050%	123	6,286	-83.654%
2026-02-03	12.1000	12.8200	11.7500	12.1000	+0.833%	16	6,227	-85.950%
2026-02-02	14.2000	15.0000	11.9900	12.0000	-19.732%	82	6,224	-85.833%
2026-01-30	17.0000	17.6100	14.9500	14.9500	-9.119%	216	6,177	-88.629%
2026-01-29	17.6400	17.6400	16.4500	16.4500	-2.547%	229	6,069	-89.666%
2026-01-28	16.7100	17.0100	16.7100	16.8800	+4.845%	18	6,060	-89.929%
2026-01-27	15.5500	16.1000	15.2000	16.1000	-5.572%	26	6,062	-89.441%
2026-01-26	19.0500	19.0500	16.9000	17.0500	-15.510%	26	6,076	-90.029%
2026-01-23	20.9500	21.0000	19.9200	20.1800	+7.056%	44	6,066	-91.576%
2026-01-22	19.0800	19.3000	18.8500	18.8500	-6.914%	272	6,061	-90.981%
2026-01-21	21.0000	21.5500	18.6500	20.2500	-7.534%	366	5,924	-91.605%
2026-01-20	18.1000	21.9000	18.1000	21.9000	+30.357%	443	6,058	-92.237%
2026-01-16	15.8000	16.8000	15.8000	16.8000	+1.572%	10	5,633	-89.881%
2026-01-15	15.9000	16.5400	15.9000	16.5400	+0.242%	4	5,633	-89.722%
2026-01-14	15.5000	16.5000	15.5000	16.5000	+6.452%	74	5,632	-89.697%
2026-01-13	15.2500	15.5000	15.1000	15.5000	0.000%	71	5,699	-89.032%
2026-01-12	15.5200	15.5200	15.4500	15.5000	-1.587%	8	5,671	-89.032%
2026-01-09	16.4600	16.4600	15.5000	15.7500	-5.970%	329	5,684	-89.206%
2026-01-08	16.9500	17.4500	16.7500	16.7500	+8.065%	61	5,552	-89.851%
2026-01-07	15.0500	15.5000	15.0500	15.5000	+3.679%	14	5,520	-89.032%
2026-01-06	14.5200	14.9500	14.0500	14.9500	+11.734%	821	5,527	-88.629%
2026-01-05	13.1500	13.5800	12.5500	13.3800	+4.125%	168	5,165	-87.294%
2026-01-02	12.0200	12.9000	12.0200	12.8500	+6.198%	75	5,065	-86.770%
2025-12-31	12.1000	12.1000	12.1000	12.1000	+1.255%	3	5,016	-85.950%
2025-12-29	11.7800	11.9500	11.7800	11.9500	+4.003%	126	5,016	-85.774%
2025-12-26	11.4500	11.5500	11.4000	11.4900	+0.789%	16	4,890	-85.205%
2025-12-24	11.7500	11.7500	11.4000	11.4000	-7.618%	21	4,872	-85.088%
2025-12-23	12.3400	12.3400	12.3400	12.3400	-3.594%	1	4,872	-86.224%
2025-12-22	12.8000	12.8000	12.8000	12.8000	-1.538%	2	4,871	-86.719%
2025-12-19	13.1500	13.3000	13.0000	13.0000	+0.775%	210	4,871	-86.923%
2025-12-18	12.8000	13.4300	12.8000	12.9000	-1.301%	16	4,664	-86.822%
2025-12-17	12.3500	13.2500	12.3500	13.0700	+1.239%	3	4,675	-86.993%
2025-12-16	12.9300	12.9300	12.9100	12.9100	-0.692%	2	4,675	-86.832%
2025-12-15	11.7500	13.2000	11.7500	13.0000	+6.122%	90	4,683	-86.923%
2025-12-12	11.7500	12.3000	11.7500	12.2500	+1.073%	38	4,639	-86.122%
2025-12-11	12.7500	12.7500	12.0500	12.1200	+3.149%	29	4,619	-85.974%
2025-12-10	11.7500	11.7500	11.7500	11.7500	-3.689%	10	4,604	-85.532%
2025-12-09	12.4800	12.5000	12.2000	12.2000	-3.557%	266	4,594	-86.066%
2025-12-08	12.3000	12.6500	12.3000	12.6500	+4.115%	22	4,342	-86.561%
2025-12-05	12.1500	12.1500	12.1500	12.1500	-2.016%	1	4,343	-86.008%
2025-12-04	12.3000	12.4000	12.3000	12.4000	+8.297%	41	4,342	-86.290%
2025-12-03	11.1300	11.4500	11.0000	11.4500	+3.433%	146	4,323	-85.153%
2025-12-02	11.0500	11.2200	10.9500	11.0700	-5.385%	7	4,337	-84.643%
2025-12-01	12.1700	12.1700	11.7000	11.7000	-12.030%	360	4,344	-85.470%
2025-11-28	13.2500	13.4000	13.2000	13.3000	+1.682%	20	4,126	-87.218%
2025-11-26	12.7500	13.2000	12.5000	13.0800	-0.984%	659	3,763	-87.003%
2025-11-25	13.2700	13.3100	13.0000	13.2100	-1.784%	220	3,763	-87.131%
2025-11-24	15.4500	15.4500	13.4500	13.4500	-13.782%	33	3,714	-87.361%
2025-11-21	16.3000	16.5500	15.0400	15.6000	-9.408%	32	3,717	-89.103%
2025-11-20	14.4500	17.2200	13.7000	17.2200	+8.302%	45	3,706	-90.128%
2025-11-19	15.2000	16.0000	15.2000	15.9000	-4.790%	11	3,733	-89.308%
2025-11-17	16.0100	16.7000	16.0100	16.7000	+8.795%	24	3,730	-89.820%
2025-11-14	15.1500	15.3500	14.4500	15.3500	+4.921%	14	3,731	-88.925%
2025-11-13	14.6300	14.6300	14.6300	14.6300	+1.951%	1	3,732	-88.380%
2025-11-12	14.3500	14.6000	14.3500	14.3500	+2.354%	27	3,732	-88.153%
2025-11-11	14.5500	14.8600	14.0200	14.0200	-9.839%	25	3,759	-87.874%
2025-11-10	14.8000	15.5500	14.8000	15.5500	-6.663%	42	3,759	-89.068%
2025-11-07	16.8000	16.8000	15.9600	16.6600	+3.478%	54	3,793	-89.796%
2025-11-06	16.0100	16.1000	15.0200	16.1000	+2.875%	60	3,768	-89.441%
2025-11-05	15.6300	15.6500	15.6300	15.6500	-0.949%	14	3,716	-89.137%
2025-11-04	15.6000	15.9000	15.6000	15.8000	-4.242%	52	3,729	-89.241%
2025-11-03	16.7500	16.7500	16.4700	16.5000	+7.843%	5	3,683	-89.697%
2025-10-31	14.3500	15.4000	14.2900	15.3000	-1.418%	130	3,683	-88.889%
2025-10-30	15.7000	16.1500	15.3000	15.5200	-4.785%	42	3,577	-89.046%
2025-10-29	16.5000	16.5200	16.0500	16.3000	+1.368%	50	3,581	-89.571%
2025-10-28	16.0500	16.0800	15.9600	16.0800	-2.545%	6	3,570	-89.428%
2025-10-27	16.1500	16.8500	16.1500	16.5000	-4.899%	187	3,396	-89.697%
2025-10-24	18.2500	18.4500	17.0500	17.3500	-7.713%	1,054	3,396	-90.202%
2025-10-23	18.8400	18.9400	18.6600	18.8000	-5.194%	4	2,671	-90.957%
2025-10-22	18.4400	20.2800	18.4400	19.8300	+11.907%	21	2,671	-91.427%
2025-10-21	18.4000	18.4000	17.7200	17.7200	+0.340%	19	2,673	-90.406%
2025-10-20	19.0500	19.0500	17.4000	17.6600	-17.399%	29	2,654	-90.374%
2025-10-17	23.1700	23.1700	21.3800	21.3800	-11.835%	21	2,646	-92.049%
2025-10-16	23.0800	24.5700	23.0800	24.2500	+8.404%	30	2,641	-92.990%
2025-10-15	22.3200	23.3000	21.7000	22.3700	-2.015%	12	2,645	-92.401%
2025-10-14	23.5000	23.6800	22.8300	22.8300	+1.018%	28	2,645	-92.554%
2025-10-13	23.0600	23.0600	22.3600	22.6000	-4.034%	10	2,646	-92.478%
2025-10-10	19.8000	23.6000	19.8000	23.5500	+16.296%	40	2,645	-92.781%
2025-10-09	20.6000	20.6000	20.2500	20.2500	+8.115%	3	2,637	-91.605%
2025-10-08	18.9700	19.0500	18.5500	18.7300	-3.454%	37	2,636	-90.924%
2025-10-07	19.0900	19.4100	19.0900	19.4000	-0.513%	6	2,628	-91.237%
2025-10-06	18.5800	19.5900	18.4500	19.5000	+4.000%	39	2,628	-91.282%
2025-10-03	19.9500	19.9500	18.5200	18.7500	-1.212%	75	2,629	-90.933%
2025-10-02	19.0500	19.3900	18.8100	18.9800	-1.403%	168	2,591	-91.043%
2025-10-01	19.6500	19.8000	19.1500	19.2500	-5.405%	45	2,453	-91.169%
2025-09-30	19.7000	20.4500	19.6500	20.3500	0.000%	39	2,440	-91.646%
2025-09-29	20.5000	20.5000	20.2000	20.3500	+0.993%	1,091	2,416	-91.646%
2025-09-26	19.6500	20.1500	19.4500	20.1500	-0.297%	29	1,376	-91.563%
2025-09-25	20.4500	20.8000	20.2000	20.2100	-5.117%	56	1,368	-91.588%
2025-09-24	21.2000	21.5500	21.0500	21.3000	+9.794%	1,018	1,360	-92.019%
2025-09-23	19.7000	19.7000	19.4000	19.4000	+0.518%	11	413	-91.237%
2025-09-22	21.8000	21.8000	19.3000	19.3000	-15.721%	121	403	-91.192%
2025-09-19	23.2000	23.2000	22.8800	22.9000	-12.895%	29	309	-92.576%
2025-09-18	25.7500	26.2900	25.7500	26.2900	+2.695%	24	285	-93.534%
2025-09-17	25.6000	25.6000	25.6000	25.6000	-0.389%	2	282	-93.359%
2025-09-16	26.4300	26.4300	25.0500	25.7000	-5.271%	25	280	-93.385%
2025-09-15	26.6600	27.1300	26.5900	27.1300	-3.521%	12	257	-93.734%
2025-09-12	28.0800	28.2400	27.9700	28.1200	-8.642%	34	256	-93.954%
2025-09-11	30.7800	30.7800	30.7800	30.7800	-5.727%	1	264	-94.477%
2025-09-10	31.1600	32.6500	31.1600	32.6500	+15.986%	18	264	-94.793%
2025-09-09	26.9500	28.1500	26.2900	28.1500	+11.706%	15	256	-93.961%
2025-09-08	25.2000	25.2000	25.2000	25.2000	-2.136%	1	255	-93.254%
2025-09-05	25.0000	25.7500	25.0000	25.7500	-0.464%	2	254	-93.398%
2025-09-04	26.1500	26.3000	25.8500	25.8700	-3.000%	10	254	-93.429%
2025-09-03	27.1800	27.1800	26.5800	26.6700	-14.244%	5	248	-93.626%
2025-09-02	31.4500	31.4500	31.1000	31.1000	+6.726%	4	246	-94.534%
2025-08-29	29.1400	29.1400	29.1400	29.1400	-2.867%	1	245	-94.166%
2025-08-27	30.0000	30.2500	30.0000	30.0000	-0.794%	3	245	-94.333%
2025-08-19	30.2400	30.2400	30.2400	30.2400	+3.138%	1	243	-94.378%
2025-08-14	29.3200	29.3200	29.3200	29.3200	+0.411%	1	243	-94.202%
2025-08-13	29.2100	29.5000	29.2000	29.2000	-6.858%	11	242	-94.178%
2025-08-12	31.2700	31.3500	31.2700	31.3500	+0.064%	2	232	-94.577%
2025-08-11	32.4200	32.6300	31.3300	31.3300	-0.917%	25	231	-94.574%
2025-08-08	31.6200	31.6200	31.6200	31.6200	-14.977%	5	211	-94.624%
2025-08-07	37.2200	37.3600	37.0700	37.1900	-8.781%	9	211	-95.429%
2025-08-06	40.7700	40.7700	40.7700	40.7700	-0.098%	5	210	-95.830%
2025-07-24	40.8100	40.8100	40.8100	40.8100	-0.826%	1	205	-95.834%
2025-07-22	41.8800	42.0800	40.8900	41.1500	-5.749%	372	204	-95.869%
2025-07-18	43.3800	43.6600	43.3800	43.6600	+0.115%	4	20	-96.106%
2025-07-17	43.3600	43.6900	43.3600	43.6100	-1.111%	9	19	-96.102%
2025-07-16	44.0900	44.1900	44.0700	44.1000	-19.964%	4	16	-96.145%
2025-06-17	54.9900	55.1000	54.9700	55.1000	+22.936%	11	15	-96.915%
2025-05-16	44.8200	44.8200	44.8200	44.8200	+0.696%	4	4	-96.207%
2025-05-13	44.5200	44.5200	44.5100	44.5100	0.000%	2	2	-96.181%