Dark

AAPL20260918P265
AAPL Sep 18 2026 265.00 Put (AAPL260918P00265000)
option OPRA

EOD

Jul 2, 2026

2.79-38.681%(-1.76)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.6500	3.6500	2.7500	2.7900	-38.681%	178	9,089	0.000%
2026-07-01	4.8000	4.9500	4.3000	4.5500	-17.273%	141	9,089	-38.681%
2026-06-30	7.2500	7.2500	5.4000	5.5000	-21.986%	86	9,080	-49.273%
2026-06-29	6.3600	7.6500	6.3600	7.0500	+3.676%	154	9,048	-60.426%
2026-06-26	9.5000	9.5000	6.7600	6.8000	-32.000%	327	9,017	-58.971%
2026-06-25	5.4700	10.1500	5.4200	10.0000	+112.766%	1,042	8,972	-72.100%
2026-06-24	4.1100	4.7500	3.5900	4.7000	+13.253%	295	8,353	-40.638%
2026-06-23	4.1000	4.1600	3.5000	4.1500	+9.211%	111	8,168	-32.771%
2026-06-22	3.4700	3.8000	3.4100	3.8000	-3.797%	47	8,143	-26.579%
2026-06-18	3.9200	4.1000	3.9200	3.9500	-15.957%	1,168	8,011	-29.367%
2026-06-17	3.5000	4.7000	3.5000	4.7000	+17.500%	264	8,011	-40.638%
2026-06-16	4.4800	4.4800	3.7000	4.0000	-7.407%	97	7,988	-30.250%
2026-06-15	5.0500	5.1000	4.1900	4.3200	-24.211%	132	7,980	-35.417%
2026-06-12	5.8000	5.9500	5.7000	5.7000	+6.145%	492	7,937	-51.053%
2026-06-11	6.3000	6.4200	5.3000	5.3700	-13.387%	74	7,803	-48.045%
2026-06-10	6.7000	6.9500	5.8200	6.2000	0.000%	158	7,756	-55.000%
2026-06-09	4.5500	7.0900	4.4500	6.2000	+39.326%	568	7,754	-55.000%
2026-06-08	3.4500	4.5000	3.1500	4.4500	+14.103%	309	7,620	-37.303%
2026-06-05	3.0100	3.9000	3.0100	3.9000	+18.182%	99	7,586	-28.462%
2026-06-04	3.4200	3.4500	3.3000	3.3000	-5.714%	27	7,578	-15.455%
2026-06-03	2.9700	3.6500	2.9700	3.5000	+16.667%	272	7,547	-20.286%
2026-06-02	3.5000	3.5000	3.0000	3.0000	-14.286%	1,045	7,468	-7.000%
2026-06-01	3.3700	3.7500	3.3600	3.5000	+6.061%	80	6,481	-20.286%
2026-05-29	3.1100	3.3000	3.1100	3.3000	-0.602%	12	6,502	-15.455%
2026-05-28	3.4000	3.4000	3.3200	3.3200	-2.065%	2	6,503	-15.964%
2026-05-27	3.3900	3.4500	3.2600	3.3900	-5.042%	257	6,502	-17.699%
2026-05-26	3.4200	3.5700	3.2200	3.5700	-1.381%	63	6,503	-21.849%
2026-05-22	3.8800	3.9200	3.5300	3.6200	-18.652%	787	6,467	-22.928%
2026-05-21	4.8000	4.8500	4.3000	4.4500	-7.676%	173	6,553	-37.303%
2026-05-20	5.1700	5.2700	4.7900	4.8200	-9.907%	125	6,553	-42.116%
2026-05-19	5.3900	5.6000	5.1600	5.3500	-4.464%	231	6,500	-47.850%
2026-05-18	5.6500	6.0000	5.6000	5.6000	+0.179%	307	6,500	-50.179%
2026-05-15	6.0500	6.0500	5.1000	5.5900	-5.093%	150	6,500	-50.089%
2026-05-14	6.2400	6.2700	5.8900	5.8900	-2.322%	247	6,490	-52.632%
2026-05-13	6.3100	6.3300	5.8500	6.0300	-8.219%	714	5,975	-53.731%
2026-05-12	6.7700	6.9400	6.5700	6.5700	-7.334%	33	5,975	-57.534%
2026-05-11	7.0000	7.4200	6.9600	7.0900	+4.265%	335	5,975	-60.649%
2026-05-08	7.0500	7.2000	6.7800	6.8000	-16.049%	1,770	5,891	-58.971%
2026-05-07	7.9700	8.2500	7.5500	8.1000	-2.410%	267	6,357	-65.556%
2026-05-06	9.7200	9.7200	8.2500	8.3000	-9.091%	201	6,357	-66.386%
2026-05-05	10.3200	10.4000	9.1300	9.1300	-16.239%	341	6,347	-69.441%
2026-05-04	10.5500	11.8000	10.5500	10.9000	+4.808%	370	6,384	-74.404%
2026-05-01	9.8500	10.4500	8.7500	10.4000	-16.197%	1,925	5,047	-73.173%
2026-04-30	13.7000	13.9000	12.4100	12.4100	-13.519%	47	5,047	-77.518%
2026-04-29	14.4100	14.5500	14.3500	14.3500	+1.056%	5	5,041	-80.557%
2026-04-28	13.4500	14.5000	13.4500	14.2000	-7.190%	36	5,059	-80.352%
2026-04-27	15.9000	16.0500	15.3000	15.3000	+4.580%	65	5,043	-81.765%
2026-04-24	14.5000	14.8200	14.0300	14.6300	+7.970%	615	5,034	-80.930%
2026-04-23	13.3900	13.9300	13.3000	13.5500	-1.239%	167	4,978	-79.410%
2026-04-22	15.9000	15.9000	13.4500	13.7200	-16.188%	160	4,961	-79.665%
2026-04-21	14.5000	16.6000	14.5000	16.3700	+17.012%	44	4,869	-82.957%
2026-04-20	13.9500	14.4500	13.7500	13.9900	-6.233%	24	4,869	-80.057%
2026-04-17	15.5000	15.6500	14.6100	14.9200	-16.415%	2,855	4,857	-81.300%
2026-04-16	17.4500	18.6800	17.4500	17.8500	+4.264%	48	2,325	-84.370%
2026-04-15	17.2500	17.6000	17.0500	17.1200	-15.079%	12	2,323	-83.703%
2026-04-14	20.1700	20.1700	19.2500	20.1600	+0.050%	152	2,314	-86.161%
2026-04-13	20.3500	20.8500	20.1500	20.1500	+1.768%	69	2,360	-86.154%
2026-04-10	19.5500	20.0500	19.5500	19.8000	+0.712%	27	2,349	-85.909%
2026-04-09	20.9000	20.9000	19.6600	19.6600	-7.045%	122	2,331	-85.809%
2026-04-08	20.2900	21.2500	20.2900	21.1500	-15.501%	64	2,302	-86.809%
2026-04-07	27.1500	27.7700	24.8000	25.0300	+21.152%	27	2,319	-88.853%
2026-04-06	19.8500	20.9500	19.8500	20.6600	-11.216%	31	2,319	-86.496%
2026-04-02	24.7400	24.7400	23.2500	23.2700	+1.616%	37	2,308	-88.010%
2026-04-01	23.0500	23.3500	22.9000	22.9000	-2.553%	10	2,308	-87.817%
2026-03-31	27.1500	27.1500	23.5000	23.5000	-17.832%	5	2,306	-88.128%
2026-03-30	28.2000	28.6000	28.2000	28.6000	+4.570%	4	2,305	-90.245%
2026-03-27	26.8000	27.6900	26.8000	27.3500	+11.405%	8	2,306	-89.799%
2026-03-26	23.1500	24.6500	23.0500	24.5500	+2.720%	87	2,307	-88.635%
2026-03-25	23.9000	23.9000	23.9000	23.9000	-1.035%	5	2,303	-88.326%
2026-03-24	24.0000	24.1500	24.0000	24.1500	-1.829%	2	2,307	-88.447%
2026-03-23	24.6000	24.6000	24.6000	24.6000	-11.511%	1	2,307	-88.659%
2026-03-20	27.2500	27.8000	27.1500	27.8000	+7.129%	7	2,307	-89.964%
2026-03-18	25.9500	25.9500	25.9500	25.9500	+9.494%	2	2,310	-89.249%
2026-03-17	23.3500	23.7000	23.3500	23.7000	-3.659%	12	2,310	-88.228%
2026-03-16	24.6000	24.6000	24.6000	24.6000	-0.806%	2	2,311	-88.659%
2026-03-13	24.8000	24.8000	24.8000	24.8000	+0.405%	5	2,311	-88.750%
2026-03-12	24.7000	24.7000	24.7000	24.7000	+14.884%	2	2,311	-88.704%
2026-03-11	21.2500	21.7000	21.2500	21.5000	+1.176%	31	2,311	-87.023%
2026-03-10	21.1000	21.2500	20.7000	21.2500	-3.846%	27	2,289	-86.871%
2026-03-09	24.8800	24.8800	22.0000	22.1000	-8.299%	42	2,283	-87.376%
2026-03-06	24.3500	24.3500	23.8500	24.1000	+1.688%	26	2,288	-88.423%
2026-03-05	22.6000	23.7500	21.3500	23.7000	+14.217%	26	2,291	-88.228%
2026-03-04	21.0500	21.1800	19.4000	20.7500	-0.240%	22	2,292	-86.554%
2026-03-03	21.2500	21.6000	20.8000	20.8000	+6.122%	17	2,289	-86.587%
2026-03-02	21.1000	21.1000	19.2500	19.6000	+1.031%	14	2,279	-85.765%
2026-02-27	18.2000	19.9000	18.1800	19.4000	+14.657%	71	2,287	-85.619%
2026-02-26	16.2700	17.3000	16.2700	16.9200	+4.768%	13	2,272	-83.511%
2026-02-25	16.6000	16.6000	16.1500	16.1500	-7.450%	8	2,271	-82.724%
2026-02-24	16.9500	17.4500	16.7500	17.4500	-8.639%	7	2,271	-84.011%
2026-02-23	19.6900	19.7700	18.9500	19.1000	-5.679%	48	2,266	-85.393%
2026-02-20	20.3500	21.0400	20.2500	20.2500	-6.207%	13	2,243	-86.222%
2026-02-19	21.1200	21.5900	21.1200	21.5900	+11.003%	2	2,241	-87.077%
2026-02-18	20.5000	20.5000	19.0600	19.4500	-1.269%	36	2,242	-85.656%
2026-02-17	23.0500	23.0500	19.4900	19.7000	-11.857%	77	2,228	-85.838%
2026-02-13	22.3500	22.3500	22.3500	22.3500	+3.953%	1	2,236	-87.517%
2026-02-12	17.1500	21.6000	17.1500	21.5000	+42.478%	45	2,236	-87.023%
2026-02-11	15.3500	15.5000	14.2700	15.0900	-5.094%	102	2,231	-81.511%
2026-02-10	15.6900	15.9500	15.6900	15.9000	-5.638%	10	2,177	-82.453%
2026-02-09	15.8500	16.8500	15.8500	16.8500	+10.855%	14	2,173	-83.442%
2026-02-06	15.0000	15.6000	14.4900	15.2000	-7.374%	44	2,170	-81.645%
2026-02-05	16.7000	16.7000	16.3900	16.4100	-0.243%	12	2,202	-82.998%
2026-02-04	16.6500	16.6500	15.5000	16.4500	-7.062%	8	2,198	-83.040%
2026-02-03	18.2000	18.2000	17.7000	17.7000	+1.724%	11	2,192	-84.237%
2026-02-02	19.1500	19.4000	17.4000	17.4000	-25.000%	15	2,185	-83.966%
2026-01-29	23.6500	23.6500	23.2000	23.2000	-1.903%	5	2,177	-87.974%
2026-01-28	24.0000	24.0000	23.6500	23.6500	+5.345%	2	2,176	-88.203%
2026-01-27	21.6900	22.4500	21.5500	22.4500	-19.534%	16	2,176	-87.572%
2026-01-23	27.0700	27.9000	27.0700	27.9000	-0.888%	23	2,177	-90.000%
2026-01-21	27.8100	28.1500	27.7800	28.1500	-0.810%	3	2,177	-90.089%
2026-01-20	27.2200	28.3800	27.2200	28.3800	+20.715%	12	2,177	-90.169%
2026-01-16	23.5100	23.5100	23.5100	23.5100	+1.555%	1	2,188	-88.133%
2026-01-15	21.4700	23.1500	21.4700	23.1500	+4.515%	295	2,188	-87.948%
2026-01-14	21.8000	23.0500	21.8000	22.1500	-0.225%	11	2,100	-87.404%
2026-01-13	22.4300	22.4300	21.7500	22.2000	+3.738%	5	2,101	-87.432%
2026-01-12	21.9900	21.9900	21.4000	21.4000	-2.283%	6	2,099	-86.963%
2026-01-09	23.0800	23.3500	21.8500	21.9000	-6.009%	22	2,103	-87.260%
2026-01-08	23.6000	24.0000	22.8500	23.3000	+6.979%	450	2,109	-88.026%
2026-01-07	20.9000	21.7800	20.9000	21.7800	+4.964%	71	2,227	-87.190%
2026-01-06	20.5500	21.0500	20.3000	20.7500	+8.639%	88	2,211	-86.554%
2026-01-05	18.4500	19.2500	17.9600	19.1000	+6.229%	208	2,164	-85.393%
2026-01-02	15.8000	18.0500	15.8000	17.9800	+7.024%	171	2,146	-84.483%
2025-12-31	17.1100	17.1200	16.8000	16.8000	+0.299%	4	1,976	-83.393%
2025-12-29	16.7500	16.7500	16.7500	16.7500	-0.593%	5	1,976	-83.343%
2025-12-26	16.4700	16.8500	16.3000	16.8500	-5.866%	3	1,971	-83.442%
2025-12-22	17.9000	17.9000	17.9000	17.9000	-1.810%	1	1,972	-84.413%
2025-12-19	18.0000	18.2300	18.0000	18.2300	-8.392%	38	1,971	-84.696%
2025-12-18	18.1000	19.9000	18.1000	19.9000	+12.620%	2	1,972	-85.980%
2025-12-17	18.3500	18.3500	17.6700	17.6700	-2.483%	402	1,972	-84.211%
2025-12-16	18.0600	18.1200	18.0600	18.1200	+0.443%	2	1,571	-84.603%
2025-12-15	17.1500	18.0400	17.1500	18.0400	+4.580%	56	1,571	-84.534%
2025-12-11	17.5000	17.5000	17.2500	17.2500	+5.119%	17	1,517	-83.826%
2025-12-10	16.3000	16.4100	16.2500	16.4100	-4.315%	22	1,517	-82.998%
2025-12-09	17.1000	17.1500	16.9700	17.1500	-0.175%	24	1,519	-83.732%
2025-12-08	16.9500	17.1800	16.9500	17.1800	+2.998%	54	1,517	-83.760%
2025-12-05	16.6800	16.6800	16.6800	16.6800	-0.418%	1	1,519	-83.273%
2025-12-04	16.2500	16.8500	16.2500	16.7500	+12.416%	176	1,520	-83.343%
2025-12-03	14.9000	14.9000	14.9000	14.9000	-3.058%	1	1,599	-81.275%
2025-12-02	15.5500	15.5500	15.1400	15.3700	-5.994%	24	1,599	-81.848%
2025-12-01	16.7000	16.7000	16.3500	16.3500	-10.313%	17	1,621	-82.936%
2025-11-28	18.2300	18.2300	18.2300	18.2300	+2.994%	1	1,631	-84.696%
2025-11-26	17.6500	17.8000	17.1000	17.7000	-0.282%	74	1,604	-84.237%
2025-11-25	17.8500	18.0500	17.6000	17.7500	-4.313%	74	1,604	-84.282%
2025-11-24	19.6000	19.6000	18.5500	18.5500	-8.395%	6	1,566	-84.960%
2025-11-21	22.0000	22.1000	20.2500	20.2500	-10.596%	17	1,560	-86.222%
2025-11-20	20.0500	22.6500	19.2500	22.6500	+7.092%	20	1,546	-87.682%
2025-11-19	20.6000	21.4500	20.6000	21.1500	-3.425%	10	1,536	-86.809%
2025-11-18	21.9000	21.9000	21.9000	21.9000	-2.013%	3	1,530	-87.260%
2025-11-17	22.5000	22.5000	21.9500	22.3500	+11.471%	58	1,539	-87.517%
2025-11-14	20.3500	20.4000	20.0500	20.0500	-2.670%	12	1,557	-86.085%
2025-11-13	20.6000	20.6000	20.6000	20.6000	+5.695%	5	1,545	-86.456%
2025-11-12	19.5800	19.5800	19.4900	19.4900	+0.984%	11	1,545	-85.685%
2025-11-11	19.9000	19.9000	19.3000	19.3000	-8.531%	6	1,542	-85.544%
2025-11-10	20.5000	21.7000	20.3000	21.1000	-7.048%	186	1,546	-86.777%
2025-11-07	22.0000	22.7000	21.1500	22.7000	+6.723%	53	1,498	-87.709%
2025-11-06	21.5300	21.5300	20.2000	21.2700	+0.567%	16	1,449	-86.883%
2025-11-05	22.0500	22.0500	20.8000	21.1500	-0.471%	701	1,437	-86.809%
2025-11-04	21.9000	21.9000	20.9500	21.2500	-4.922%	21	1,376	-86.871%
2025-11-03	22.5000	22.6000	21.8000	22.3500	+9.291%	43	1,349	-87.517%
2025-10-31	20.9000	21.2300	20.4400	20.4500	-2.619%	16	1,349	-86.357%
2025-10-30	20.7000	21.5500	20.6000	21.0000	-4.066%	101	1,343	-86.714%
2025-10-29	21.4000	22.4000	21.0500	21.8900	+0.229%	203	1,270	-87.254%
2025-10-28	21.7000	21.8400	21.4000	21.8400	-1.176%	20	1,117	-87.225%
2025-10-27	21.8900	22.7000	21.8900	22.1000	-5.957%	34	1,093	-87.376%
2025-10-24	23.5000	23.5000	23.0500	23.5000	-6.561%	28	1,093	-88.128%
2025-10-23	25.2500	25.3400	24.7300	25.1500	-5.059%	17	1,071	-88.907%
2025-10-22	25.5700	26.9100	25.5700	26.4900	+10.744%	14	1,064	-89.468%
2025-10-21	23.6200	24.1000	23.5700	23.9200	+0.886%	15	1,064	-88.336%
2025-10-20	25.1500	25.7800	23.4800	23.7100	-17.243%	56	1,051	-88.233%
2025-10-17	30.4000	30.6300	28.4800	28.6500	-10.104%	73	1,042	-90.262%
2025-10-16	30.4500	31.8700	30.3700	31.8700	+3.811%	18	993	-91.246%
2025-10-15	29.2100	30.7000	29.1000	30.7000	+0.656%	10	992	-90.912%
2025-10-14	31.1000	31.7400	30.5000	30.5000	+0.993%	26	992	-90.852%
2025-10-13	29.9100	30.2000	29.9100	30.2000	-3.112%	4	987	-90.762%
2025-10-10	26.5000	31.2200	26.5000	31.1700	+12.649%	30	987	-91.049%
2025-10-09	26.5500	27.6700	26.5500	27.6700	+9.671%	4	962	-89.917%
2025-10-08	25.2000	25.3000	25.0600	25.2300	-2.962%	21	961	-88.942%
2025-10-07	25.9000	26.0000	25.7500	26.0000	0.000%	64	929	-89.269%
2025-10-06	25.2000	26.4400	25.2000	26.0000	+2.970%	61	929	-89.269%
2025-10-03	25.1500	25.7400	24.9600	25.2500	-1.174%	800	893	-88.950%
2025-10-02	26.3500	26.3500	25.2700	25.5500	-2.294%	53	124	-89.080%
2025-10-01	26.2200	26.2900	26.0000	26.1500	-3.966%	23	98	-89.331%
2025-09-30	26.7900	27.3000	26.7900	27.2300	-1.697%	8	77	-89.754%
2025-09-29	27.4500	27.7000	27.4500	27.7000	+4.686%	2	76	-89.928%
2025-09-26	26.9000	26.9000	26.0600	26.4600	-5.500%	34	76	-89.456%
2025-09-25	27.3600	28.0000	27.3600	28.0000	-1.754%	6	55	-90.036%
2025-09-24	28.3700	28.5000	28.3700	28.5000	+9.279%	2	55	-90.211%
2025-09-23	26.0400	26.0800	26.0400	26.0800	-0.038%	2	54	-89.302%
2025-09-22	26.7600	27.0000	26.0900	26.0900	-16.351%	4	55	-89.306%
2025-09-19	31.1200	31.1900	31.1200	31.1900	-11.316%	2	54	-91.055%
2025-09-18	34.9100	35.1700	34.9100	35.1700	+3.380%	6	54	-92.067%
2025-09-17	33.8700	34.0200	33.8700	34.0200	-5.840%	2	53	-91.799%
2025-09-15	35.6100	36.1300	35.5400	36.1300	-4.796%	20	52	-92.278%
2025-09-12	37.2100	37.9500	37.2100	37.9500	+12.779%	4	48	-92.648%
2025-09-08	33.6500	33.6500	33.6500	33.6500	-47.124%	3	48	-91.709%
2025-06-25	63.6400	63.6400	63.6400	63.6400	-0.485%	1	45	-95.616%
2025-06-24	64.2500	64.2900	63.8500	63.9500	-0.853%	50	44	-95.637%
2025-06-23	64.4500	64.5100	64.4500	64.5000	-5.342%	24	19	-95.674%
2025-06-17	68.1100	68.1800	68.0900	68.1400	+20.580%	5	7	-95.905%
2025-05-15	56.5100	56.5100	56.5100	56.5100	+1.146%	1	2	-95.063%
2025-05-13	55.8700	55.8700	55.8700	55.8700	0.000%	1	1	-95.006%