Dark

AAPL20260918P260
AAPL Sep 18 2026 260.00 Put (AAPL260918P00260000)
option OPRA

EOD

Jul 2, 2026

2.47-34.133%(-1.28)321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.1600	3.1600	2.4000	2.4700	-34.133%	321	7,770	0.000%
2026-07-01	4.2600	4.3500	3.5600	3.7500	-20.213%	84	7,770	-34.133%
2026-06-30	5.4000	5.4000	4.3000	4.7000	-18.966%	504	7,741	-47.447%
2026-06-29	4.7800	6.3000	4.7800	5.8000	+6.422%	242	7,631	-57.414%
2026-06-26	8.4000	8.4000	5.4500	5.4500	-29.677%	389	7,613	-54.679%
2026-06-25	5.6600	8.3500	5.6600	7.7500	+112.329%	401	7,573	-68.129%
2026-06-24	3.6500	3.7000	2.9600	3.6500	+7.353%	352	7,428	-32.329%
2026-06-23	3.3600	3.4000	2.9200	3.4000	+7.937%	407	7,374	-27.353%
2026-06-22	2.9300	3.1500	2.8500	3.1500	-5.405%	155	7,112	-21.587%
2026-06-18	3.3000	3.4000	3.2000	3.3300	-12.368%	294	6,763	-25.826%
2026-06-17	3.1000	3.8000	2.9400	3.8000	+17.647%	71	6,763	-35.000%
2026-06-16	3.7400	3.7400	3.2000	3.2300	-10.773%	61	6,730	-23.529%
2026-06-15	4.0000	4.0500	3.4600	3.6200	-24.268%	83	6,744	-31.768%
2026-06-12	4.4700	5.1400	4.4000	4.7800	+10.138%	53	6,720	-48.326%
2026-06-11	5.4000	5.4500	4.3000	4.3400	-19.630%	931	6,655	-43.088%
2026-06-10	5.7000	5.7000	5.0000	5.4000	-4.594%	407	6,332	-54.259%
2026-06-09	3.9000	6.1000	3.9000	5.6600	+52.973%	415	6,188	-56.360%
2026-06-08	2.8000	3.9500	2.6600	3.7000	+12.121%	184	5,977	-33.243%
2026-06-05	2.6500	3.3800	2.6500	3.3000	+24.528%	19	5,932	-25.152%
2026-06-04	2.9700	2.9700	2.6300	2.6500	-11.960%	100	5,930	-6.792%
2026-06-03	2.7000	3.0500	2.7000	3.0100	+17.121%	590	5,975	-17.940%
2026-06-02	2.9200	2.9200	2.5700	2.5700	-12.287%	696	5,870	-3.891%
2026-06-01	2.8000	3.1000	2.7400	2.9300	+10.985%	68	5,647	-15.700%
2026-05-29	2.6400	2.7500	2.6300	2.6400	-5.714%	319	5,636	-6.439%
2026-05-28	2.8900	2.8900	2.7800	2.8000	-4.110%	14	5,652	-11.786%
2026-05-27	2.7700	2.9400	2.7600	2.9200	-3.311%	212	5,648	-15.411%
2026-05-26	2.9300	3.0200	2.7000	3.0200	-2.894%	37	5,662	-18.212%
2026-05-22	3.3100	3.3300	2.9700	3.1100	-12.394%	848	5,703	-20.579%
2026-05-21	3.9600	3.9800	3.5500	3.5500	-13.415%	33	5,703	-30.423%
2026-05-20	4.5000	4.5000	4.0200	4.1000	-10.870%	112	5,703	-39.756%
2026-05-19	4.8000	4.8000	4.3900	4.6000	-5.350%	225	5,784	-46.304%
2026-05-18	4.9500	5.1600	4.8500	4.8600	+3.625%	122	5,784	-49.177%
2026-05-15	5.2100	5.2100	4.3900	4.6900	-8.039%	288	5,784	-47.335%
2026-05-14	5.0600	5.4500	4.9600	5.1000	-2.857%	83	5,576	-51.569%
2026-05-13	5.4300	5.4300	4.8900	5.2500	-9.794%	454	5,498	-52.952%
2026-05-12	5.8500	5.9700	5.7000	5.8200	-3.802%	48	5,498	-57.560%
2026-05-11	6.2900	6.2900	5.9300	6.0500	+4.310%	142	5,498	-59.174%
2026-05-08	6.1600	6.1600	5.7400	5.8000	-18.310%	181	5,480	-57.414%
2026-05-07	6.5500	7.1900	6.4500	7.1000	-2.069%	314	5,483	-65.211%
2026-05-06	7.4000	7.6200	7.1000	7.2500	-7.289%	327	5,708	-65.931%
2026-05-05	8.7300	8.9000	7.8200	7.8200	-16.274%	133	5,675	-68.414%
2026-05-04	9.0700	9.7000	9.0700	9.3400	+3.778%	179	5,678	-73.555%
2026-05-01	9.2000	9.2000	7.5500	9.0000	-16.279%	184	5,537	-72.556%
2026-04-30	11.7500	12.1000	10.7500	10.7500	-13.516%	393	5,537	-77.023%
2026-04-29	12.5700	12.7500	12.3500	12.4300	+2.305%	115	5,378	-80.129%
2026-04-28	12.8000	12.8000	11.9200	12.1500	-8.647%	163	5,389	-79.671%
2026-04-27	14.3700	14.3700	13.3000	13.3000	+3.987%	92	5,390	-81.429%
2026-04-24	11.9000	12.9100	11.9000	12.7900	+9.410%	732	5,400	-80.688%
2026-04-23	11.6500	11.9000	11.2000	11.6900	-3.388%	163	5,406	-78.871%
2026-04-22	13.4500	13.4500	11.7500	12.1000	-17.406%	219	5,418	-79.587%
2026-04-21	12.7500	14.6500	12.7500	14.6500	+20.576%	37	5,478	-83.140%
2026-04-20	12.8500	12.9500	12.1000	12.1500	-8.647%	88	5,478	-79.671%
2026-04-17	13.7000	13.8000	12.6900	13.3000	-14.469%	173	5,524	-81.429%
2026-04-16	16.1000	16.4300	15.5500	15.5500	+3.944%	127	5,540	-84.116%
2026-04-15	16.0500	16.0500	14.9400	14.9600	-15.241%	60	5,457	-83.489%
2026-04-14	16.8500	17.9500	16.8000	17.6500	-1.397%	158	5,454	-86.006%
2026-04-13	18.3500	18.4000	17.9000	17.9000	+1.994%	59	5,457	-86.201%
2026-04-10	17.1500	17.6500	16.7300	17.5500	+0.862%	1,300	5,466	-85.926%
2026-04-09	18.6500	18.7500	17.4000	17.4000	-6.952%	72	4,894	-85.805%
2026-04-08	18.6500	18.9500	18.0500	18.7000	-13.426%	149	4,905	-86.791%
2026-04-07	23.7500	24.5500	21.6000	21.6000	+14.286%	46	4,864	-88.565%
2026-04-06	18.0500	18.9000	17.6000	18.9000	-9.003%	49	4,839	-86.931%
2026-04-02	20.5500	21.4200	20.5000	20.7700	+1.565%	104	4,799	-88.108%
2026-04-01	21.3000	21.3000	20.2500	20.4500	-0.487%	99	4,799	-87.922%
2026-03-31	24.3000	24.6500	20.5500	20.5500	-20.441%	25	4,790	-87.981%
2026-03-30	25.1500	25.8500	25.0000	25.8300	+3.320%	35	4,774	-90.437%
2026-03-27	22.1000	25.0000	22.1000	25.0000	+12.360%	26	4,792	-90.120%
2026-03-26	21.1000	22.2500	20.6500	22.2500	-3.471%	2,798	4,766	-88.899%
2026-03-24	21.9500	23.0500	21.9500	23.0500	+2.217%	145	3,012	-89.284%
2026-03-23	22.2500	22.7000	21.4000	22.5500	-10.516%	33	2,904	-89.047%
2026-03-20	25.4400	25.4400	24.4500	25.2000	+3.067%	64	2,902	-90.198%
2026-03-19	24.3000	25.2000	23.9000	24.4500	+4.711%	63	2,899	-89.898%
2026-03-18	23.3000	23.3500	23.2500	23.3500	+8.858%	9	2,926	-89.422%
2026-03-17	21.1500	21.4500	21.1500	21.4500	-4.241%	60	2,920	-88.485%
2026-03-16	22.7700	22.7700	21.9500	22.4000	-8.758%	161	2,860	-88.973%
2026-03-13	23.7400	24.8000	23.7400	24.5500	+12.357%	107	2,724	-89.939%
2026-03-12	22.2600	22.2600	21.5500	21.8500	+11.650%	246	2,633	-88.696%
2026-03-11	19.3700	19.5700	19.1500	19.5700	+0.359%	23	2,568	-87.379%
2026-03-10	19.5000	19.5000	19.5000	19.5000	-1.515%	14	2,556	-87.333%
2026-03-09	21.9000	21.9000	19.8000	19.8000	-9.795%	127	2,559	-87.525%
2026-03-06	22.8200	22.8200	21.3900	21.9500	+5.783%	41	2,592	-88.747%
2026-03-05	20.0000	21.7000	20.0000	20.7500	+11.679%	72	2,615	-88.096%
2026-03-04	18.5500	18.5800	17.4000	18.5800	-0.642%	42	2,654	-86.706%
2026-03-03	18.8500	20.1900	18.2500	18.7000	+3.716%	44	2,635	-86.791%
2026-03-02	18.4300	18.4300	17.4500	18.0300	-2.803%	19	2,626	-86.301%
2026-02-27	16.6500	18.5500	16.6500	18.5500	+21.879%	40	2,611	-86.685%
2026-02-26	14.2500	15.5000	14.2500	15.2200	+4.605%	91	2,598	-83.771%
2026-02-25	14.5000	14.7500	14.5000	14.5500	-6.731%	42	2,557	-83.024%
2026-02-24	14.6100	15.6000	14.6100	15.6000	-7.143%	59	2,557	-84.167%
2026-02-23	16.8000	17.2000	16.2500	16.8000	-7.438%	27	2,520	-85.298%
2026-02-20	18.3500	18.4500	18.0500	18.1500	-6.540%	81	2,498	-86.391%
2026-02-19	18.3700	19.4800	18.3700	19.4200	+11.931%	66	2,495	-87.281%
2026-02-18	17.2500	17.5000	17.2500	17.3500	-9.870%	18	2,496	-85.764%
2026-02-17	20.3300	20.5000	18.9400	19.2500	-11.697%	85	2,499	-87.169%
2026-02-13	20.1500	21.8500	19.3500	21.8000	+11.224%	56	2,477	-88.670%
2026-02-12	17.1000	19.6000	17.1000	19.6000	+46.269%	344	2,477	-87.398%
2026-02-11	13.6500	13.6500	12.8000	13.4000	-5.300%	67	2,365	-81.567%
2026-02-10	14.1500	14.1500	14.1500	14.1500	-5.667%	50	2,322	-82.544%
2026-02-09	14.4900	15.0000	14.4900	15.0000	+12.782%	8	2,307	-83.533%
2026-02-06	12.9200	13.9500	12.9200	13.3000	-9.892%	135	2,287	-81.429%
2026-02-05	14.7600	15.1000	14.6000	14.7600	+10.977%	40	2,258	-83.266%
2026-02-04	14.1000	14.8500	13.3000	13.3000	-15.823%	108	2,266	-81.429%
2026-02-03	15.5300	16.0000	15.5300	15.8000	+2.932%	20	2,195	-84.367%
2026-02-02	17.7000	17.8000	15.3500	15.3500	-21.282%	29	2,200	-83.909%
2026-01-30	21.1500	21.9000	19.1000	19.5000	-5.797%	88	2,216	-87.333%
2026-01-29	21.6100	21.6100	20.3700	20.7000	-4.608%	39	2,202	-88.068%
2026-01-28	21.2500	21.8000	21.2500	21.7000	+7.426%	14	2,197	-88.618%
2026-01-27	19.1600	20.2000	19.0900	20.2000	-4.265%	7	2,197	-87.772%
2026-01-26	22.8700	22.8700	21.1000	21.1000	-15.600%	21	2,197	-88.294%
2026-01-23	26.5000	26.5000	24.2800	25.0000	+1.010%	110	2,183	-90.120%
2026-01-22	24.2200	24.7500	23.6500	24.7500	-1.630%	21	2,199	-90.020%
2026-01-21	24.9400	26.3400	23.2500	25.1600	-0.945%	210	2,175	-90.183%
2026-01-20	23.6000	25.4000	23.6000	25.4000	+21.241%	15	2,253	-90.276%
2026-01-16	20.3000	21.6000	20.3000	20.9500	+1.453%	22	2,238	-88.210%
2026-01-15	18.8300	20.6500	18.8300	20.6500	+6.443%	492	2,238	-88.039%
2026-01-14	19.5500	21.0000	19.4000	19.4000	-3.242%	37	2,173	-87.268%
2026-01-13	20.0700	20.0700	19.4000	20.0500	+4.974%	150	2,153	-87.681%
2026-01-12	20.8600	20.8600	19.1000	19.1000	-2.799%	14	2,076	-87.068%
2026-01-09	20.7000	20.7000	19.5500	19.6500	-6.872%	63	2,072	-87.430%
2026-01-08	21.2000	21.5500	21.0500	21.1000	+5.500%	59	2,122	-88.294%
2026-01-07	18.8700	20.0000	18.8700	20.0000	+7.817%	24	2,123	-87.650%
2026-01-06	18.4000	18.8500	17.9800	18.5500	+11.078%	400	2,113	-86.685%
2026-01-05	16.9000	17.1700	16.7000	16.7000	+5.629%	374	2,041	-85.210%
2026-01-02	15.8100	15.8100	15.8100	15.8100	+5.753%	1	2,217	-84.377%
2025-12-31	14.8500	15.1100	14.8500	14.9500	+1.014%	9	2,214	-83.478%
2025-12-30	14.8000	14.8000	14.8000	14.8000	+1.300%	2	2,214	-83.311%
2025-12-29	14.6100	14.6100	14.6100	14.6100	-2.924%	2	2,214	-83.094%
2025-12-26	14.5500	15.0500	14.4500	15.0500	+2.871%	37	2,214	-83.588%
2025-12-24	14.6300	14.6300	14.6300	14.6300	-6.218%	1	2,200	-83.117%
2025-12-22	15.8000	15.8000	15.6000	15.6000	-4.878%	113	2,255	-84.167%
2025-12-19	16.4000	16.4000	16.4000	16.4000	-8.635%	17	2,255	-84.939%
2025-12-18	17.9500	17.9500	17.9500	17.9500	+8.459%	1	2,238	-86.240%
2025-12-17	16.5500	16.5500	16.5500	16.5500	+2.224%	1	2,238	-85.076%
2025-12-16	16.1700	16.1900	16.1700	16.1900	-0.492%	2	2,238	-84.744%
2025-12-15	15.9000	16.2700	15.8400	16.2700	+8.322%	50	2,238	-84.819%
2025-12-11	15.9000	15.9000	14.9500	15.0200	-1.249%	12	2,238	-83.555%
2025-12-10	15.2100	15.2100	15.2100	15.2100	-0.328%	2	2,244	-83.761%
2025-12-09	15.4600	15.4600	15.1100	15.2600	+0.131%	14	2,243	-83.814%
2025-12-08	15.2000	15.2400	15.2000	15.2400	+0.594%	37	2,243	-83.793%
2025-12-05	15.1500	15.1500	15.1500	15.1500	-0.329%	1	2,260	-83.696%
2025-12-04	14.2600	15.2000	14.2500	15.2000	+8.339%	120	2,260	-83.750%
2025-12-03	13.5500	14.0900	13.5500	14.0300	0.000%	109	2,290	-82.395%
2025-12-02	13.8500	14.0300	13.8000	14.0300	-4.036%	15	2,270	-82.395%
2025-12-01	15.4100	15.4100	14.6200	14.6200	-9.418%	4	2,263	-83.105%
2025-11-28	16.1400	16.1400	16.1400	16.1400	+3.462%	2	2,263	-84.696%
2025-11-26	16.0500	16.2300	15.6000	15.6000	-4.177%	753	1,801	-84.167%
2025-11-25	16.1000	16.2800	15.8600	16.2800	-2.515%	14	1,801	-84.828%
2025-11-24	17.7500	17.7500	16.7000	16.7000	-15.657%	4	1,791	-85.210%
2025-11-21	20.2400	20.2400	19.8000	19.8000	+6.739%	8	1,789	-87.525%
2025-11-20	17.9000	18.5500	17.4500	18.5500	-0.536%	10	1,783	-86.685%
2025-11-19	19.6900	19.6900	18.6500	18.6500	-6.750%	3	1,776	-86.756%
2025-11-18	20.0000	20.0000	20.0000	20.0000	+9.890%	3	1,773	-87.650%
2025-11-14	18.5000	18.5000	17.7200	18.2000	+2.247%	31	1,773	-86.429%
2025-11-12	17.8200	17.8200	17.8000	17.8000	+2.123%	22	1,753	-86.124%
2025-11-11	17.6000	17.6000	17.4300	17.4300	-8.743%	35	1,731	-85.829%
2025-11-10	18.4500	19.1500	18.4000	19.1000	-6.143%	124	1,731	-87.068%
2025-11-07	20.2800	20.3500	20.2500	20.3500	+5.934%	3	1,779	-87.862%
2025-11-06	19.2400	19.2500	19.1800	19.2100	+0.313%	18	1,778	-87.142%
2025-11-05	19.3300	19.4000	19.1500	19.1500	-0.829%	3	1,775	-87.102%
2025-11-04	20.0000	20.0000	19.1000	19.3100	-4.169%	30	1,776	-87.209%
2025-11-03	20.5000	20.5200	20.0800	20.1500	+8.043%	17	1,777	-87.742%
2025-10-31	18.1100	19.1300	18.1100	18.6500	-1.583%	26	1,777	-86.756%
2025-10-30	19.0600	19.1000	18.6500	18.9500	-3.660%	16	1,772	-86.966%
2025-10-29	19.5700	20.2800	19.5700	19.6700	-0.907%	100	1,772	-87.443%
2025-10-28	19.5500	19.8500	19.4000	19.8500	-0.998%	10	1,691	-87.557%
2025-10-27	20.2500	20.6500	19.9100	20.0500	-5.824%	215	1,648	-87.681%
2025-10-24	22.6000	22.6000	20.9500	21.2900	-6.459%	63	1,648	-88.398%
2025-10-23	23.3000	23.4000	22.5500	22.7600	-7.854%	928	1,617	-89.148%
2025-10-22	22.9000	24.7000	22.5000	24.7000	+13.825%	237	1,170	-90.000%
2025-10-21	21.7000	21.9000	21.2500	21.7000	+0.836%	460	1,273	-88.618%
2025-10-20	23.1000	23.2200	21.3000	21.5200	-16.265%	150	1,629	-88.522%
2025-10-17	27.9500	28.2000	25.7000	25.7000	-12.376%	45	1,534	-90.389%
2025-10-16	27.4700	29.3300	27.4700	29.3300	+6.927%	32	1,510	-91.579%
2025-10-15	27.2500	27.4300	27.2500	27.4300	-1.508%	2	1,512	-90.995%
2025-10-14	28.4500	28.8000	27.8500	27.8500	+2.015%	35	1,511	-91.131%
2025-10-13	28.0800	28.0800	27.3000	27.3000	-6.186%	3	1,509	-90.952%
2025-10-10	27.6000	29.1000	27.2200	29.1000	+15.890%	335	1,507	-91.512%
2025-10-09	23.9500	25.1100	23.9500	25.1100	+9.843%	16	1,233	-90.163%
2025-10-08	22.7900	23.0300	22.7900	22.8600	-3.666%	32	1,230	-89.195%
2025-10-07	23.4900	23.7300	23.3500	23.7300	+0.551%	54	1,195	-89.591%
2025-10-06	22.8000	24.0000	22.7500	23.6000	+2.165%	47	1,195	-89.534%
2025-10-03	23.1500	23.4400	22.5500	23.1000	+0.304%	813	1,165	-89.307%
2025-10-02	23.6500	23.6800	22.9500	23.0300	-2.580%	98	388	-89.275%
2025-10-01	23.1000	23.8000	23.1000	23.6400	-4.793%	13	349	-89.552%
2025-09-30	24.2800	24.8300	24.2800	24.8300	+0.323%	20	346	-90.052%
2025-09-29	24.4500	24.7500	24.4500	24.7500	+2.697%	46	343	-90.020%
2025-09-26	24.5500	24.5500	23.6900	24.1000	-3.639%	14	343	-89.751%
2025-09-25	24.9400	25.0100	24.9400	25.0100	-4.103%	2	336	-90.124%
2025-09-24	25.5600	26.0800	25.5600	26.0800	+6.016%	7	335	-90.529%
2025-09-23	23.6500	24.6000	23.6000	24.6000	+0.531%	216	333	-89.959%
2025-09-22	24.2000	24.4700	23.5400	24.4700	-17.609%	19	121	-89.906%
2025-09-19	29.7000	29.7000	29.7000	29.7000	-7.274%	1	114	-91.684%
2025-09-18	31.8100	32.0500	31.8100	32.0300	-2.615%	6	113	-92.288%
2025-09-15	32.4200	32.8900	32.4200	32.8900	-3.633%	4	114	-92.490%
2025-09-12	33.9800	34.2100	33.9800	34.1300	+0.589%	4	113	-92.763%
2025-09-09	33.8500	33.9300	33.8500	33.9300	-8.372%	2	113	-92.720%
2025-08-25	37.0300	37.0300	37.0300	37.0300	-2.166%	1	113	-93.330%
2025-08-12	37.6400	37.8500	37.6400	37.8500	+0.212%	2	113	-93.474%
2025-08-11	37.7700	37.7700	37.7700	37.7700	-15.085%	3	112	-93.460%
2025-08-07	44.4800	44.4800	44.4800	44.4800	-6.868%	3	115	-94.447%
2025-07-24	47.7600	47.7600	47.7600	47.7600	-2.769%	4	112	-94.828%
2025-07-21	49.1200	49.1200	49.1200	49.1200	-4.436%	4	113	-94.971%
2025-07-18	51.3000	51.4000	51.3000	51.4000	+1.301%	2	109	-95.195%
2025-07-03	50.7400	50.7400	50.7400	50.7400	-15.008%	1	108	-95.132%
2025-06-24	59.7500	59.8000	59.4800	59.7000	-0.533%	21	108	-95.863%
2025-06-23	60.1000	60.1000	60.0200	60.0200	-6.101%	20	97	-95.885%
2025-06-18	63.9100	63.9200	63.9100	63.9200	+0.614%	4	84	-96.136%
2025-06-17	63.6500	63.7400	63.4600	63.5300	+21.426%	151	84	-96.112%
2025-05-16	52.3200	52.3200	52.3200	52.3200	-0.343%	2	4	-95.279%
2025-05-15	52.5000	52.5000	52.5000	52.5000	+1.137%	2	3	-95.295%
2025-05-13	51.9100	51.9100	51.9100	51.9100	0.000%	1	1	-95.242%