Dark

AAPL20260918P255
AAPL Sep 18 2026 255.00 Put (AAPL260918P00255000)
option OPRA

EOD

Jul 2, 2026

1.92-36.000%(-1.08)1,267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.7000	2.7000	1.9200	1.9200	-36.000%	1,267	12,621	0.000%
2026-07-01	3.4500	3.4500	2.9400	3.0000	-18.919%	284	12,621	-36.000%
2026-06-30	4.9500	4.9500	3.5000	3.7000	-22.917%	377	12,708	-48.108%
2026-06-29	3.9300	5.1500	3.9300	4.8000	+5.495%	193	12,671	-60.000%
2026-06-26	6.8500	6.8500	4.5500	4.5500	-26.136%	328	12,605	-57.802%
2026-06-25	5.5400	6.7500	5.3500	6.1600	+98.710%	5,179	12,056	-68.831%
2026-06-24	2.8100	3.2000	2.4400	3.1000	+15.242%	287	7,977	-38.065%
2026-06-23	3.0000	3.0000	2.4000	2.6900	+5.490%	227	7,847	-28.625%
2026-06-22	2.3400	2.5500	2.3400	2.5500	-8.602%	278	7,752	-24.706%
2026-06-18	2.9200	2.9200	2.5700	2.7900	-8.525%	547	7,566	-31.183%
2026-06-17	2.4700	3.1200	2.4700	3.0500	+16.412%	63	7,566	-37.049%
2026-06-16	2.7700	2.8100	2.5300	2.6200	-14.098%	64	7,543	-26.718%
2026-06-15	3.2900	3.2900	2.8600	3.0500	-23.750%	90	7,529	-37.049%
2026-06-12	4.0400	4.2500	4.0000	4.0000	+5.263%	1,431	7,555	-52.000%
2026-06-11	4.3500	4.5000	3.6500	3.8000	-14.607%	60	8,268	-49.474%
2026-06-10	4.7200	4.8000	4.1500	4.4500	-1.111%	83	8,288	-56.854%
2026-06-09	3.9000	4.7000	3.9000	4.5000	+42.857%	49	8,341	-57.333%
2026-06-08	2.3600	3.2600	2.3500	3.1500	+12.100%	16	8,342	-39.048%
2026-06-05	2.2200	2.8100	2.2200	2.8100	+23.246%	41	8,345	-31.673%
2026-06-04	2.4500	2.4900	2.2100	2.2800	-12.308%	39	8,323	-15.789%
2026-06-03	2.2100	2.6000	2.1700	2.6000	+15.044%	1,409	8,341	-26.154%
2026-06-02	2.2900	2.2900	2.2000	2.2600	-8.502%	6	6,940	-15.044%
2026-06-01	2.3500	2.6400	2.3500	2.4700	+11.765%	60	6,935	-22.267%
2026-05-29	2.1700	2.3200	2.1500	2.2100	-4.329%	294	6,934	-13.122%
2026-05-28	2.4600	2.4600	2.3100	2.3100	-6.098%	23	6,933	-16.883%
2026-05-27	2.5700	2.5700	2.3700	2.4600	-1.600%	219	6,934	-21.951%
2026-05-26	2.4300	2.5000	2.3400	2.5000	-4.215%	451	6,937	-23.200%
2026-05-22	2.7000	2.7700	2.5200	2.6100	-19.692%	787	7,246	-26.437%
2026-05-21	3.5100	3.5100	3.1000	3.2500	-7.143%	67	7,242	-40.923%
2026-05-20	3.5600	3.7400	3.5000	3.5000	-11.392%	148	7,242	-45.143%
2026-05-19	3.9500	3.9500	3.9500	3.9500	-4.819%	153	6,537	-51.392%
2026-05-18	4.1500	4.4000	4.1000	4.1500	0.000%	648	6,537	-53.735%
2026-05-15	4.4900	4.4900	3.7500	4.1500	-4.598%	182	6,537	-53.735%
2026-05-14	4.5300	4.8000	4.3300	4.3500	-1.806%	124	6,470	-55.862%
2026-05-13	4.9300	4.9300	4.2000	4.4300	-9.035%	293	6,369	-56.659%
2026-05-12	5.0100	5.0100	4.8300	4.8700	-8.113%	182	6,369	-60.575%
2026-05-11	5.1500	5.4000	5.0500	5.3000	+7.071%	87	6,369	-63.774%
2026-05-08	5.1000	5.2000	4.9200	4.9500	-18.852%	551	6,355	-61.212%
2026-05-07	5.7000	6.1500	5.5000	6.1000	0.000%	404	5,941	-68.525%
2026-05-06	6.8500	6.8600	6.0900	6.1000	-10.557%	311	5,663	-68.525%
2026-05-05	7.4000	7.6000	6.8200	6.8200	-14.750%	117	5,666	-71.848%
2026-05-04	7.7700	8.6000	7.7700	8.0000	+3.627%	52	5,742	-76.000%
2026-05-01	7.2500	7.9000	6.7000	7.7200	-26.266%	112	5,739	-75.130%
2026-04-30	10.5000	11.0000	9.3500	10.4700	-2.786%	976	5,739	-81.662%
2026-04-29	11.3500	11.3500	10.7000	10.7700	+2.376%	37	5,983	-82.173%
2026-04-28	10.7500	10.7500	10.3500	10.5200	-9.310%	191	5,996	-81.749%
2026-04-27	11.9500	12.0000	11.6000	11.6000	+4.036%	47	5,982	-83.448%
2026-04-24	10.6500	11.2000	10.4000	11.1500	+7.834%	35	5,980	-82.780%
2026-04-23	10.0500	10.6000	9.9000	10.3400	-1.524%	235	5,983	-81.431%
2026-04-22	12.2000	12.2000	10.1500	10.5000	-14.842%	76	5,979	-81.714%
2026-04-21	10.9500	12.8500	10.9500	12.3300	+15.234%	51	6,049	-84.428%
2026-04-20	11.3000	11.3000	10.4000	10.7000	-7.519%	140	6,049	-82.056%
2026-04-17	12.2500	12.2500	11.0500	11.5700	-14.926%	148	6,119	-83.405%
2026-04-16	14.1500	14.3100	13.4300	13.6000	+3.896%	131	6,042	-85.882%
2026-04-15	15.4500	15.4500	13.0900	13.0900	-14.889%	201	6,028	-85.332%
2026-04-14	14.4000	15.6500	14.4000	15.3800	-2.349%	640	5,939	-87.516%
2026-04-13	15.9000	16.2500	15.7500	15.7500	+2.140%	64	5,730	-87.810%
2026-04-10	15.2300	15.6000	14.8000	15.4200	-3.323%	215	5,723	-87.549%
2026-04-09	16.5500	17.0000	15.6400	15.9500	-3.916%	872	5,688	-87.962%
2026-04-08	16.7100	16.8000	15.9500	16.6000	-13.316%	124	5,166	-88.434%
2026-04-07	18.0000	22.8200	18.0000	19.1500	+13.853%	168	5,139	-89.974%
2026-04-06	17.0000	17.0000	15.6000	16.8200	-8.835%	67	5,194	-88.585%
2026-04-02	19.8500	20.5000	18.4300	18.4500	+0.545%	170	5,051	-89.593%
2026-04-01	18.4000	18.6800	18.0500	18.3500	-4.675%	183	5,051	-89.537%
2026-03-31	21.7000	22.3000	19.0000	19.2500	-16.667%	84	5,003	-90.026%
2026-03-30	22.4000	23.5000	22.4000	23.1000	+2.895%	374	4,979	-91.688%
2026-03-27	19.8400	22.4500	19.5300	22.4500	+12.531%	118	4,786	-91.448%
2026-03-26	19.2000	19.9500	18.4500	19.9500	+0.504%	132	4,751	-90.376%
2026-03-25	19.1500	20.0000	19.0800	19.8500	-3.406%	191	4,674	-90.327%
2026-03-24	19.5500	20.7000	18.9800	20.5500	+3.163%	266	4,588	-90.657%
2026-03-23	19.6000	20.5500	19.2300	19.9200	-13.766%	176	4,510	-90.361%
2026-03-20	22.6500	23.1000	22.0000	23.1000	+4.289%	315	4,379	-91.688%
2026-03-19	20.8800	22.1900	20.8800	22.1500	+7.264%	32	4,301	-91.332%
2026-03-18	19.8000	20.9000	19.8000	20.6500	+9.840%	20	4,304	-90.702%
2026-03-17	18.8000	18.9500	18.7000	18.8000	-5.528%	186	4,305	-89.787%
2026-03-16	19.9500	20.2000	19.5000	19.9000	-7.442%	58	4,166	-90.352%
2026-03-13	19.3500	21.7000	19.3500	21.5000	+6.965%	27	4,198	-91.070%
2026-03-12	18.2000	20.1000	18.2000	20.1000	+15.186%	230	4,196	-90.448%
2026-03-11	16.9000	17.8000	16.9000	17.4500	+2.047%	66	4,060	-88.997%
2026-03-10	18.0500	18.1000	16.7000	17.1000	-7.568%	48	4,029	-88.772%
2026-03-09	20.3100	20.3100	18.5000	18.5000	-7.268%	124	4,006	-89.622%
2026-03-06	20.2000	20.2000	19.0500	19.9500	+7.547%	13	3,922	-90.376%
2026-03-05	17.9500	18.8200	17.3000	18.5500	+11.882%	71	3,919	-89.650%
2026-03-04	17.0600	17.0600	15.5000	16.5800	-1.893%	20	3,872	-88.420%
2026-03-03	17.1500	17.6000	16.7000	16.9000	+4.000%	34	3,858	-88.639%
2026-03-02	16.7500	16.8000	15.5000	16.2500	+3.175%	49	3,835	-88.185%
2026-02-27	14.8500	16.1000	14.5900	15.7500	+19.590%	83	3,805	-87.810%
2026-02-26	13.7000	13.8500	13.1700	13.1700	+1.308%	138	3,770	-85.421%
2026-02-25	12.9000	13.0000	12.9000	13.0000	-5.455%	10	3,686	-85.231%
2026-02-24	14.2100	14.2100	12.9500	13.7500	-9.241%	67	3,686	-86.036%
2026-02-23	15.2000	15.2000	14.5500	15.1500	-6.597%	35	3,665	-87.327%
2026-02-20	17.5100	17.5100	16.2200	16.2200	-0.123%	24	3,637	-88.163%
2026-02-18	15.3000	16.2400	15.3000	16.2400	+0.620%	27	3,645	-88.177%
2026-02-17	18.3500	18.5000	16.1400	16.1400	-18.029%	8	3,637	-88.104%
2026-02-13	17.5500	19.6900	17.5500	19.6900	+14.145%	15	3,627	-90.249%
2026-02-12	13.1900	17.4100	13.0900	17.2500	+42.327%	46	3,627	-88.870%
2026-02-11	11.4200	12.1200	11.1500	12.1200	-4.190%	90	3,591	-84.158%
2026-02-10	12.5500	12.6500	12.5000	12.6500	-1.938%	6	3,553	-84.822%
2026-02-09	12.2000	13.3500	12.2000	12.9000	+7.054%	47	3,552	-85.116%
2026-02-06	11.9000	12.4700	11.9000	12.0500	-9.738%	122	3,541	-84.066%
2026-02-05	12.5000	13.5000	12.5000	13.3500	+8.273%	17	3,507	-85.618%
2026-02-04	12.2000	13.2200	12.2000	12.3300	-15.836%	17	3,500	-84.428%
2026-02-03	14.5500	14.6500	13.9500	14.6500	+3.534%	22	3,502	-86.894%
2026-02-02	15.8800	15.8800	14.1000	14.1500	-16.519%	126	3,490	-86.431%
2026-01-30	19.8000	19.8000	16.9500	16.9500	-6.868%	20	3,411	-88.673%
2026-01-29	19.0000	20.0000	18.2000	18.2000	-2.308%	17	3,419	-89.451%
2026-01-28	18.9000	19.1500	18.6300	18.6300	+4.958%	34	3,420	-89.694%
2026-01-27	17.2700	17.7500	17.0600	17.7500	-5.836%	26	3,432	-89.183%
2026-01-26	19.6000	19.7000	18.8500	18.8500	-16.036%	5	3,442	-89.814%
2026-01-23	22.5500	22.5500	22.3500	22.4500	+5.647%	40	3,428	-91.448%
2026-01-22	21.3500	21.6500	21.1200	21.2500	+0.711%	584	3,434	-90.965%
2026-01-21	23.4500	23.7500	20.7500	21.1000	-13.525%	87	3,417	-90.900%
2026-01-20	20.6000	25.1000	20.6000	24.4000	+29.580%	30	3,475	-92.131%
2026-01-16	18.8000	19.0700	18.5500	18.8300	+2.337%	28	3,450	-89.804%
2026-01-15	16.9000	18.4000	16.9000	18.4000	+5.747%	196	3,450	-89.565%
2026-01-14	17.5000	18.7300	17.4000	17.4000	-1.416%	254	3,353	-88.966%
2026-01-13	17.4500	17.6500	17.3000	17.6500	+1.729%	155	3,296	-89.122%
2026-01-12	18.0000	18.6600	17.3500	17.3500	-1.140%	8	3,223	-88.934%
2026-01-09	18.5000	18.5000	17.4000	17.5500	-8.115%	39	3,217	-89.060%
2026-01-08	19.0000	19.3500	18.5600	19.1000	+13.018%	171	3,219	-89.948%
2026-01-07	16.5000	17.2500	16.5000	16.9000	+1.198%	232	3,152	-88.639%
2026-01-06	15.8000	16.8000	15.8000	16.7000	+8.795%	71	2,977	-88.503%
2026-01-05	14.7500	15.3500	14.7500	15.3500	+6.597%	41	2,924	-87.492%
2026-01-02	12.5500	14.4000	12.5500	14.4000	+6.984%	16	2,924	-86.667%
2025-12-31	13.4600	13.4600	13.4600	13.4600	+1.738%	2	2,919	-85.736%
2025-12-30	13.2300	13.2300	13.2300	13.2300	+2.241%	1	2,919	-85.488%
2025-12-26	12.8500	12.9400	12.8500	12.9400	-9.510%	3	2,919	-85.162%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-3.704%	10	2,918	-86.573%
2025-12-19	14.8500	14.8500	14.8500	14.8500	-2.303%	7	2,918	-87.071%
2025-12-18	16.1000	16.1000	15.2000	15.2000	+2.357%	11	2,911	-87.368%
2025-12-17	14.8500	14.8500	14.8500	14.8500	+2.132%	1	2,900	-87.071%
2025-12-16	14.4800	14.5400	14.4800	14.5400	0.000%	2	2,900	-86.795%
2025-12-15	13.7000	14.5400	13.7000	14.5400	+7.704%	74	2,900	-86.795%
2025-12-12	13.3500	13.5000	13.1500	13.5000	-0.148%	26	2,900	-85.778%
2025-12-11	14.5500	14.5500	13.4100	13.5200	-1.458%	9	2,902	-85.799%
2025-12-09	13.7800	13.8200	13.5300	13.7200	-1.295%	16	2,898	-86.006%
2025-12-08	13.9000	13.9000	13.9000	13.9000	+2.583%	5	2,897	-86.187%
2025-12-05	13.3500	13.5500	13.3500	13.5500	-0.660%	6	2,898	-85.830%
2025-12-04	12.7800	13.7000	12.7800	13.6400	+7.741%	138	2,897	-85.924%
2025-12-03	12.2500	12.6700	12.2500	12.6600	+2.927%	108	2,878	-84.834%
2025-12-02	12.5700	12.5700	12.3000	12.3000	-7.519%	8	2,883	-84.390%
2025-12-01	13.3000	13.3000	13.3000	13.3000	-7.639%	1	2,883	-85.564%
2025-11-26	14.4500	14.4500	14.0000	14.4000	-1.370%	9	2,880	-86.667%
2025-11-25	14.5500	14.7500	14.3500	14.6000	-3.119%	7	2,880	-86.849%
2025-11-24	16.0500	16.0500	15.0700	15.0700	-9.217%	6	2,877	-87.259%
2025-11-21	18.2500	18.2500	16.6000	16.6000	-12.769%	12	2,875	-88.434%
2025-11-20	15.7500	19.0300	15.7500	19.0300	+9.368%	22	2,866	-89.911%
2025-11-19	16.8500	17.6500	16.8500	17.4000	-5.435%	9	2,862	-88.966%
2025-11-17	18.5000	18.5000	18.4000	18.4000	+9.851%	2	2,854	-89.565%
2025-11-14	16.7500	16.7500	16.7500	16.7500	+7.925%	6	2,854	-88.537%
2025-11-11	15.5200	15.5200	15.5200	15.5200	-11.060%	2	2,848	-87.629%
2025-11-10	16.4800	17.9500	16.4800	17.4500	-5.266%	16	2,848	-88.997%
2025-11-07	18.4500	18.4500	18.4200	18.4200	+6.045%	2	2,845	-89.577%
2025-11-06	17.3700	17.3700	17.3700	17.3700	+0.696%	1	2,845	-88.946%
2025-11-05	17.6000	17.6400	17.2500	17.2500	-5.116%	20	2,846	-88.870%
2025-11-04	18.1800	18.1800	18.1800	18.1800	+7.574%	1	2,827	-89.439%
2025-10-31	16.6200	17.0000	16.6200	16.9000	-2.142%	9	2,828	-88.639%
2025-10-30	17.2500	17.9500	17.1500	17.2700	-1.032%	13	2,821	-88.882%
2025-10-29	17.6000	18.3100	17.2600	17.4500	-1.690%	65	2,823	-88.997%
2025-10-28	17.5600	17.9000	17.5600	17.7500	-0.337%	24	2,798	-89.183%
2025-10-27	18.1500	18.5500	17.8100	17.8100	-7.094%	362	2,543	-89.220%
2025-10-24	19.9000	19.9000	18.9500	19.1700	-7.748%	34	2,543	-89.984%
2025-10-23	21.2000	21.2000	20.5500	20.7800	-2.715%	25	2,517	-90.760%
2025-10-22	20.2500	22.3000	20.2500	21.3600	+9.035%	19	2,501	-91.011%
2025-10-21	19.4000	19.5900	19.4000	19.5900	+0.256%	11	2,510	-90.199%
2025-10-20	21.1000	21.1000	19.2500	19.5400	-17.796%	101	2,509	-90.174%
2025-10-17	25.1000	25.4700	23.7500	23.7700	-11.273%	29	2,492	-91.923%
2025-10-16	25.0000	27.0500	25.0000	26.7900	+7.375%	50	2,486	-92.833%
2025-10-15	23.9200	25.3000	23.9200	24.9500	-1.578%	17	2,490	-92.305%
2025-10-14	25.6700	26.2000	25.3000	25.3500	+1.807%	28	2,480	-92.426%
2025-10-13	25.7500	25.8000	24.5600	24.9000	-6.038%	34	2,485	-92.289%
2025-10-10	21.7000	26.5000	21.7000	26.5000	+18.304%	95	2,469	-92.755%
2025-10-09	21.5500	22.7000	21.5500	22.4000	+8.475%	21	2,458	-91.429%
2025-10-08	21.2200	21.2200	20.5000	20.6500	-3.730%	42	2,447	-90.702%
2025-10-07	21.0500	21.5500	21.0500	21.4500	+0.704%	114	2,364	-91.049%
2025-10-06	20.6500	21.8000	20.6500	21.3000	+2.651%	139	2,364	-90.986%
2025-10-03	22.4500	22.4500	20.4500	20.7500	-0.955%	2,084	2,352	-90.747%
2025-10-02	21.8900	21.8900	20.8800	20.9500	-1.874%	354	554	-90.835%
2025-10-01	21.3800	21.5000	21.3000	21.3500	-5.531%	14	218	-91.007%
2025-09-30	21.8500	22.6200	21.8500	22.6000	+1.802%	41	214	-91.504%
2025-09-29	22.4000	22.7000	22.2000	22.2000	-0.135%	20	206	-91.351%
2025-09-26	22.1500	22.2300	21.5000	22.2300	+1.600%	89	192	-91.363%
2025-09-25	22.9500	22.9500	21.8800	21.8800	-7.874%	5	108	-91.225%
2025-09-24	23.5500	23.7500	23.5500	23.7500	+6.264%	5	103	-91.916%
2025-09-23	21.5500	22.4000	21.4000	22.3500	+0.812%	12	103	-91.409%
2025-09-22	21.4200	22.1700	21.4000	22.1700	-23.762%	11	98	-91.340%
2025-09-18	28.9600	29.0800	28.9600	29.0800	-2.840%	2	95	-93.398%
2025-09-15	29.5200	29.9300	29.3700	29.9300	-4.224%	8	95	-93.585%
2025-09-12	30.7500	31.2500	30.7500	31.2500	-8.465%	6	95	-93.856%
2025-09-11	34.0500	34.1400	33.9800	34.1400	-5.008%	5	95	-94.376%
2025-09-10	35.7000	35.9400	35.7000	35.9400	+15.749%	2	92	-94.658%
2025-09-09	30.6600	31.0500	30.6600	31.0500	+6.885%	4	92	-93.816%
2025-09-08	28.0500	29.0500	27.9500	29.0500	-8.215%	14	91	-93.391%
2025-08-29	31.6500	31.6500	31.6500	31.6500	+0.636%	10	77	-93.934%
2025-08-28	31.4500	31.4500	31.4500	31.4500	-5.328%	15	77	-93.895%
2025-08-19	33.2200	33.2200	33.2200	33.2200	+4.795%	1	77	-94.220%
2025-08-14	31.6500	31.7000	31.6500	31.7000	-8.116%	49	77	-93.943%
2025-08-12	34.3800	34.5000	34.3800	34.5000	-24.984%	2	53	-94.435%
2025-07-22	45.7100	45.9900	45.7100	45.9900	-3.138%	2	53	-95.825%
2025-07-18	47.3000	47.4800	47.3000	47.4800	+0.275%	2	53	-95.956%
2025-07-17	47.3500	47.3500	47.3500	47.3500	-0.941%	1	53	-95.945%
2025-07-16	47.8400	47.8400	47.8000	47.8000	-2.169%	2	53	-95.983%
2025-07-07	48.8600	48.8600	48.8600	48.8600	-17.550%	2	52	-96.070%
2025-06-17	59.2100	59.4000	59.0400	59.2600	+21.559%	86	50	-96.760%
2025-05-15	48.7200	48.7500	48.7200	48.7500	0.000%	2	2	-96.062%