Dark

AAPL20260918P270
AAPL Sep 18 2026 270.00 Put (AAPL260918P00270000)
option OPRA

EOD

Jul 2, 2026

3.33-39.455%(-2.17)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.8100	4.8100	3.3300	3.3300	-39.455%	235	9,301	0.000%
2026-07-01	5.9000	6.4300	5.2000	5.5000	-19.942%	164	9,301	-39.455%
2026-06-30	8.5000	8.5000	6.4000	6.8700	-20.023%	373	9,243	-51.528%
2026-06-29	8.0900	9.2500	8.0900	8.5900	+9.427%	232	9,219	-61.234%
2026-06-26	11.9000	11.9000	7.8500	7.8500	-34.310%	737	9,189	-57.580%
2026-06-25	6.9000	12.1500	6.9000	11.9500	+109.649%	1,263	9,206	-72.134%
2026-06-24	5.5000	5.7000	4.4000	5.7000	+8.571%	401	9,137	-41.579%
2026-06-23	4.4800	5.2500	4.3300	5.2500	+6.061%	240	9,001	-36.571%
2026-06-22	4.3100	4.9500	4.1500	4.9500	+3.125%	212	8,973	-32.727%
2026-06-18	5.2000	5.2000	4.7400	4.8000	-11.927%	61	8,801	-30.625%
2026-06-17	4.3000	5.8000	4.1800	5.4500	+15.466%	245	8,801	-38.899%
2026-06-16	5.5000	5.5000	4.4900	4.7200	-9.751%	498	8,727	-29.449%
2026-06-15	5.9500	5.9500	5.0100	5.2300	-26.648%	486	8,984	-36.329%
2026-06-12	7.1200	7.2000	6.8200	7.1300	+12.638%	39	8,861	-53.296%
2026-06-11	7.0000	7.6000	6.2000	6.3300	-16.491%	183	8,837	-47.393%
2026-06-10	7.9200	8.1000	6.9200	7.5800	-2.194%	310	8,746	-56.069%
2026-06-09	5.3800	8.5000	5.3300	7.7500	+47.619%	245	8,825	-57.032%
2026-06-08	3.8600	5.3200	3.7000	5.2500	+15.132%	472	8,778	-36.571%
2026-06-05	3.6500	4.5600	3.5500	4.5600	+21.600%	44	8,932	-26.974%
2026-06-04	3.9000	4.1500	3.7500	3.7500	-11.765%	45	8,941	-11.200%
2026-06-03	3.5100	4.2500	3.4500	4.2500	+19.718%	192	8,891	-21.647%
2026-06-02	3.9500	4.1500	3.5500	3.5500	-14.663%	274	8,830	-6.197%
2026-06-01	3.9700	4.4500	3.9700	4.1600	+10.933%	280	8,820	-19.952%
2026-05-29	3.7500	3.8000	3.6000	3.7500	-2.597%	36	8,623	-11.200%
2026-05-28	4.1500	4.1500	3.7500	3.8500	-4.938%	77	8,621	-13.506%
2026-05-27	3.9000	4.0900	3.8500	4.0500	-1.937%	269	8,560	-17.778%
2026-05-26	4.0000	4.1300	3.8500	4.1300	-1.667%	45	8,503	-19.370%
2026-05-22	4.7500	4.7500	4.1000	4.2000	-16.168%	324	8,470	-20.714%
2026-05-21	5.7200	5.7200	5.0000	5.0100	-12.105%	53	8,453	-33.533%
2026-05-20	5.7500	6.0600	5.6500	5.7000	-10.798%	69	8,453	-41.579%
2026-05-19	6.6500	6.6500	6.1500	6.3900	-3.910%	998	5,836	-47.887%
2026-05-18	6.8000	7.1500	6.6000	6.6500	+3.101%	3,506	5,836	-49.925%
2026-05-15	7.2000	7.2000	5.9000	6.4500	-6.926%	212	5,836	-48.372%
2026-05-14	7.2900	7.3000	6.9300	6.9300	-0.288%	32	5,731	-51.948%
2026-05-13	7.5500	7.5500	6.7500	6.9500	-9.150%	233	5,614	-52.086%
2026-05-12	8.0700	8.0700	7.6500	7.6500	-9.467%	149	5,614	-56.471%
2026-05-11	8.3000	8.6000	8.0000	8.4500	+4.969%	206	5,614	-60.592%
2026-05-08	8.6000	8.6000	7.8500	8.0500	-16.146%	575	5,589	-58.634%
2026-05-07	9.3000	9.6000	8.7500	9.6000	-1.031%	37	5,238	-65.313%
2026-05-06	11.0500	11.2700	9.5500	9.7000	-8.491%	288	5,243	-65.670%
2026-05-05	12.6500	12.6500	10.6000	10.6000	-16.535%	366	5,274	-68.585%
2026-05-04	12.3000	13.5500	12.0200	12.7000	+5.569%	107	5,092	-73.780%
2026-05-01	12.4000	12.4000	10.0000	12.0300	-26.646%	96	5,100	-72.319%
2026-04-30	15.6500	16.4000	14.8000	16.4000	-1.796%	104	5,100	-79.695%
2026-04-29	17.3500	17.4500	16.2500	16.7000	+4.702%	293	4,864	-80.060%
2026-04-28	15.5000	16.6000	15.5000	15.9500	-9.117%	202	4,968	-79.122%
2026-04-27	18.8000	18.8000	17.5500	17.5500	+7.801%	169	4,935	-81.026%
2026-04-24	15.5000	16.9000	15.5000	16.2800	+5.646%	31	4,704	-79.545%
2026-04-23	15.2000	15.7200	15.0000	15.4100	-0.259%	251	4,696	-78.391%
2026-04-22	18.1300	18.1300	15.4500	15.4500	-17.688%	179	4,687	-78.447%
2026-04-21	16.6500	19.1000	16.3800	18.7700	+16.584%	46	4,655	-82.259%
2026-04-20	16.8400	16.8400	15.7500	16.1000	-5.294%	478	4,661	-79.317%
2026-04-17	17.8000	18.0000	16.6000	17.0000	-16.049%	177	4,758	-80.412%
2026-04-16	19.2200	21.2000	19.2200	20.2500	+4.381%	31	4,758	-83.556%
2026-04-15	20.7500	20.7500	19.4000	19.4000	-15.284%	13	4,753	-82.835%
2026-04-13	22.4500	23.1000	22.4500	22.9000	+4.566%	14	4,751	-85.459%
2026-04-10	21.7500	21.9000	21.5500	21.9000	-3.439%	15	4,745	-84.795%
2026-04-09	22.6500	22.6800	22.6500	22.6800	-2.452%	324	4,739	-85.317%
2026-04-08	23.9000	23.9000	22.8000	23.2500	-23.745%	11	4,565	-85.677%
2026-04-07	30.3000	30.5700	30.3000	30.4900	+30.188%	3	4,563	-89.078%
2026-04-06	22.0000	23.4500	22.0000	23.4200	-9.540%	38	4,563	-85.781%
2026-04-02	28.0000	28.0000	25.8300	25.8900	-0.614%	28	4,541	-87.138%
2026-04-01	25.6000	26.4500	25.4500	26.0500	-5.787%	161	4,541	-87.217%
2026-03-31	30.5000	30.5000	27.6500	27.6500	-10.576%	20	4,604	-87.957%
2026-03-30	30.9200	30.9200	30.9200	30.9200	+8.873%	1	4,615	-89.230%
2026-03-27	28.2400	28.5000	28.2400	28.4000	+10.938%	139	4,614	-88.275%
2026-03-26	28.4000	28.4000	25.6000	25.6000	-6.433%	22	4,608	-86.992%
2026-03-25	27.2000	27.3600	27.2000	27.3600	+4.427%	42	4,591	-87.829%
2026-03-24	28.1000	28.1000	26.1700	26.2000	-3.357%	18	4,591	-87.290%
2026-03-23	27.1100	27.1100	27.1100	27.1100	-12.830%	3	4,585	-87.717%
2026-03-20	30.6000	31.1000	30.6000	31.1000	+3.563%	6	4,587	-89.293%
2026-03-19	29.9500	30.0300	29.8500	30.0300	+0.468%	3	4,591	-88.911%
2026-03-18	28.7500	29.8900	28.7500	29.8900	+10.909%	7	4,592	-88.859%
2026-03-13	26.8800	26.9500	26.8800	26.9500	0.000%	2	4,596	-87.644%
2026-03-12	27.3000	27.3500	26.9500	26.9500	+12.762%	39	4,596	-87.644%
2026-03-11	23.6000	24.1500	23.6000	23.9000	+0.210%	8	4,561	-86.067%
2026-03-10	23.3700	23.8500	23.1300	23.8500	-14.516%	17	4,553	-86.038%
2026-03-09	27.9000	27.9000	27.9000	27.9000	+4.494%	10	4,545	-88.065%
2026-03-06	27.8400	28.2800	26.5500	26.7000	+2.692%	13	4,555	-87.528%
2026-03-05	24.7000	26.0000	23.9500	26.0000	+14.790%	104	4,549	-87.192%
2026-03-04	22.0000	23.3600	21.6000	22.6500	-1.522%	62	4,491	-85.298%
2026-03-03	24.0000	24.0000	23.0000	23.0000	+2.222%	5	4,456	-85.522%
2026-03-02	23.5700	23.5700	21.6500	22.5000	+4.749%	65	4,455	-85.200%
2026-02-27	20.5500	21.9000	20.1500	21.4800	+14.866%	117	4,412	-84.497%
2026-02-26	18.8000	19.4000	18.7000	18.7000	+1.355%	197	4,357	-82.193%
2026-02-25	18.7500	18.7500	17.9800	18.4500	-3.403%	36	4,222	-81.951%
2026-02-24	18.2900	19.3500	18.1500	19.1000	-8.481%	495	4,222	-82.565%
2026-02-23	21.0700	21.9500	20.1100	20.8700	-8.665%	1,301	3,769	-84.044%
2026-02-20	23.5500	23.5500	22.7500	22.8500	+1.736%	4	2,596	-85.427%
2026-02-19	22.3000	22.4600	22.3000	22.4600	+2.839%	2	2,595	-85.174%
2026-02-18	22.8000	22.9000	21.3300	21.8400	-3.363%	14	2,597	-84.753%
2026-02-17	24.2500	24.3500	21.5800	22.6000	-9.780%	142	2,596	-85.265%
2026-02-13	25.0500	25.0500	25.0500	25.0500	+4.812%	1	2,555	-86.707%
2026-02-12	18.0000	24.2200	18.0000	23.9000	+37.514%	58	2,555	-86.067%
2026-02-11	16.8000	17.3800	16.2000	17.3800	-3.444%	54	2,582	-80.840%
2026-02-10	17.7400	18.1000	17.7400	18.0000	-4.863%	1,521	2,589	-81.500%
2026-02-09	18.0000	18.9200	18.0000	18.9200	+12.619%	16	1,479	-82.400%
2026-02-06	17.0000	17.4500	16.6500	16.8000	-9.189%	32	1,468	-80.179%
2026-02-05	18.7500	18.8000	18.0000	18.5000	+9.662%	23	1,460	-82.000%
2026-02-04	18.5000	19.0000	16.8700	16.8700	-14.798%	56	1,448	-80.261%
2026-02-03	19.6500	20.4000	19.6500	19.8000	+2.484%	11	1,435	-83.182%
2026-02-02	20.5000	20.5000	19.2600	19.3200	-28.152%	22	1,433	-82.764%
2026-01-30	26.7000	26.8900	26.6000	26.8900	+4.834%	188	1,424	-87.616%
2026-01-29	26.7000	26.7000	25.6500	25.6500	-4.505%	75	1,438	-87.018%
2026-01-28	26.6500	27.1000	26.6500	26.8600	+9.992%	82	1,506	-87.602%
2026-01-27	24.4900	24.4900	24.4200	24.4200	-8.847%	2	1,506	-86.364%
2026-01-26	26.7800	26.7900	26.5600	26.7900	-13.441%	6	1,505	-87.570%
2026-01-23	30.0500	30.9500	30.0500	30.9500	+5.631%	14	1,506	-89.241%
2026-01-21	32.4500	32.4500	29.3000	29.3000	-7.862%	13	1,506	-88.635%
2026-01-20	29.9100	31.8000	29.9100	31.8000	+21.513%	7	1,512	-89.528%
2026-01-16	26.0000	26.4000	26.0000	26.1700	+2.829%	5	1,516	-87.276%
2026-01-14	25.5200	25.5500	25.4500	25.4500	+1.475%	3	1,516	-86.916%
2026-01-13	24.1000	25.1300	24.1000	25.0800	+2.787%	3	1,516	-86.722%
2026-01-09	25.6500	26.0000	24.4000	24.4000	-6.513%	154	1,515	-86.352%
2026-01-08	26.2600	26.7900	26.1000	26.1000	+7.673%	9	1,466	-87.241%
2026-01-07	23.7500	24.2400	23.3000	24.2400	+4.213%	28	1,472	-86.262%
2026-01-06	21.1500	23.5000	21.1500	23.2600	+8.287%	159	1,474	-85.684%
2026-01-05	20.6000	21.4800	20.0000	21.4800	+8.815%	93	1,427	-84.497%
2026-01-02	17.2600	20.3500	17.2600	19.7400	+4.721%	61	1,395	-83.131%
2025-12-31	18.8100	18.8500	18.8100	18.8500	+1.290%	4	1,365	-82.334%
2025-12-30	18.8000	18.8000	18.6100	18.6100	+1.141%	7	1,365	-82.106%
2025-12-29	18.7700	18.8100	18.4000	18.4000	-2.232%	12	1,364	-81.902%
2025-12-26	18.3700	18.8200	18.1800	18.8200	+3.863%	4	1,364	-82.306%
2025-12-24	18.4500	18.4500	18.1200	18.1200	-8.160%	4	1,363	-81.623%
2025-12-23	19.7300	19.7300	19.7300	19.7300	-1.103%	1	1,363	-83.122%
2025-12-22	19.2000	20.0300	19.2000	19.9500	-0.250%	90	1,364	-83.308%
2025-12-19	20.3000	20.5500	20.0000	20.0000	+0.756%	13	1,289	-83.350%
2025-12-18	22.0500	22.0500	19.8500	19.8500	-2.696%	66	1,286	-83.224%
2025-12-17	18.8400	20.4000	18.8400	20.4000	+5.426%	104	1,284	-83.676%
2025-12-16	20.5000	20.5500	19.3500	19.3500	-3.008%	12	1,192	-82.791%
2025-12-15	19.6300	20.2000	19.5800	19.9500	+6.971%	15	1,185	-83.308%
2025-12-12	18.7500	18.9000	18.2500	18.6500	-0.798%	32	1,186	-82.145%
2025-12-11	18.2500	19.4500	18.2500	18.8000	+3.014%	12	1,183	-82.287%
2025-12-10	18.1400	18.2500	18.1100	18.2500	-3.947%	22	1,186	-81.753%
2025-12-09	18.5500	19.0500	18.5500	19.0000	0.000%	18	1,187	-82.474%
2025-12-08	18.9000	19.4100	18.8100	19.0000	+1.333%	49	1,190	-82.474%
2025-12-05	18.7000	18.7500	18.7000	18.7500	-1.316%	2	1,218	-82.240%
2025-12-04	18.0000	19.0000	18.0000	19.0000	+9.510%	88	1,219	-82.474%
2025-12-03	16.5000	17.3500	16.4000	17.3500	+2.967%	12	1,243	-80.807%
2025-12-02	17.1300	17.2500	16.4000	16.8500	-3.549%	82	1,248	-80.237%
2025-12-01	19.1000	19.9500	17.4700	17.4700	-13.300%	117	1,171	-80.939%
2025-11-28	20.2000	20.2000	20.1500	20.1500	+4.404%	3	1,127	-83.474%
2025-11-26	19.4000	19.4000	18.9200	19.3000	-3.355%	25	1,114	-82.746%
2025-11-25	19.1800	19.9700	19.1800	19.9700	-1.383%	217	1,114	-83.325%
2025-11-24	21.5000	21.5000	20.2500	20.2500	-13.090%	6	1,004	-83.556%
2025-11-21	24.0000	24.5000	23.3000	23.3000	+3.097%	24	998	-85.708%
2025-11-20	20.8000	22.6000	20.8000	22.6000	-3.419%	7	993	-85.265%
2025-11-19	23.7500	23.7500	22.6000	23.4000	-1.681%	39	992	-85.769%
2025-11-17	23.8000	23.8000	23.8000	23.8000	+8.577%	1	998	-86.008%
2025-11-14	22.4000	22.4000	21.8400	21.9200	-1.261%	7	998	-84.808%
2025-11-13	22.2000	22.2000	22.2000	22.2000	+3.016%	3	994	-85.000%
2025-11-12	21.5300	21.6800	21.5300	21.5500	+2.181%	31	994	-84.548%
2025-11-11	21.9500	21.9500	21.0900	21.0900	-10.711%	30	966	-84.211%
2025-11-10	22.0500	23.6200	22.0500	23.6200	-4.566%	59	986	-85.902%
2025-11-07	24.5500	24.7500	24.4500	24.7500	+3.427%	9	982	-86.545%
2025-11-06	22.8400	23.9300	22.8000	23.9300	+2.484%	310	974	-86.084%
2025-11-05	24.1000	24.1500	23.2500	23.3500	+0.215%	29	825	-85.739%
2025-11-04	23.9000	24.2000	23.1500	23.3000	-3.918%	41	802	-85.708%
2025-11-03	24.8500	24.8500	24.2500	24.2500	+6.828%	19	755	-86.268%
2025-10-31	21.4100	23.2000	21.4100	22.7000	-0.873%	41	755	-85.330%
2025-10-30	22.7700	23.9000	22.7700	22.9000	-4.184%	117	727	-85.459%
2025-10-29	23.1000	24.5000	23.1000	23.9000	+0.336%	92	638	-86.067%
2025-10-28	23.7000	24.0000	23.5800	23.8200	-2.177%	34	612	-86.020%
2025-10-27	24.3500	24.9500	24.2800	24.3500	-5.068%	27	595	-86.324%
2025-10-24	27.2000	27.2000	25.4000	25.6500	-7.065%	28	595	-87.018%
2025-10-23	27.6700	27.8900	27.2300	27.6000	-7.538%	24	580	-87.935%
2025-10-22	27.4100	29.8500	27.4100	29.8500	+15.474%	19	564	-88.844%
2025-10-21	26.1000	26.4000	25.8500	25.8500	-0.806%	4	566	-87.118%
2025-10-20	28.0000	28.0500	25.8000	26.0600	-16.874%	99	565	-87.222%
2025-10-17	33.0700	33.6500	31.3500	31.3500	-9.104%	267	517	-89.378%
2025-10-16	33.4200	34.5300	33.0200	34.4900	+2.344%	20	270	-90.345%
2025-10-15	31.9500	33.7000	31.9500	33.7000	+0.597%	12	267	-90.119%
2025-10-14	34.0500	34.6500	33.5000	33.5000	+1.855%	26	265	-90.060%
2025-10-13	33.7200	33.9600	32.7500	32.8900	-2.259%	10	256	-89.875%
2025-10-10	29.1500	33.6500	29.1500	33.6500	+12.241%	4	253	-90.104%
2025-10-09	29.3000	30.0500	29.3000	29.9800	+7.919%	98	255	-88.893%
2025-10-08	27.4500	28.0000	27.4500	27.7800	-3.542%	12	198	-88.013%
2025-10-07	28.6100	28.8000	28.6100	28.8000	+0.209%	4	196	-88.438%
2025-10-06	27.6000	29.1000	27.6000	28.7400	+3.568%	46	196	-88.413%
2025-10-03	27.4500	27.8800	27.3200	27.7500	-1.665%	91	166	-88.000%
2025-10-02	28.1000	28.3000	27.8700	28.2200	-1.809%	12	147	-88.200%
2025-10-01	28.4000	28.7400	28.4000	28.7400	-2.576%	5	145	-88.413%
2025-09-30	29.4400	30.2000	29.4400	29.5000	-2.253%	9	143	-88.712%
2025-09-29	29.9600	30.1800	29.9600	30.1800	+4.610%	2	144	-88.966%
2025-09-26	28.9900	29.1500	28.6400	28.8500	+0.874%	14	144	-88.458%
2025-09-25	30.7000	30.7000	28.6000	28.6000	-8.480%	6	141	-88.357%
2025-09-24	31.5000	31.5000	31.1100	31.2500	+4.306%	8	139	-89.344%
2025-09-23	28.5700	29.9600	28.5700	29.9600	+3.310%	4	140	-88.885%
2025-09-22	29.0700	29.6500	29.0000	29.0000	-14.023%	5	140	-88.517%
2025-09-19	34.1600	34.2100	33.7300	33.7300	-12.344%	5	138	-90.127%
2025-09-18	37.8600	38.4800	37.8600	38.4800	+1.961%	4	136	-91.346%
2025-09-16	37.6800	37.8300	37.5200	37.7400	-13.460%	4	134	-91.176%
2025-09-11	43.5400	43.6100	43.5400	43.6100	+18.505%	2	133	-92.364%
2025-09-08	37.1500	37.1500	36.8000	36.8000	-17.154%	26	132	-90.951%
2025-08-25	44.5200	44.5200	44.4200	44.4200	+4.174%	2	106	-92.503%
2025-08-18	42.3400	42.6400	42.3400	42.6400	-30.644%	2	106	-92.190%
2025-07-07	61.5200	61.5700	61.4800	61.4800	-10.756%	11	104	-94.584%
2025-06-24	68.6500	69.0200	68.6500	68.8900	-0.304%	140	98	-95.166%
2025-06-23	68.8500	69.2000	68.8500	69.1000	+5.367%	54	28	-95.181%
2025-06-09	65.5800	65.5800	65.5800	65.5800	-4.736%	1	1	-94.922%
2025-05-22	68.8400	68.8400	68.8400	68.8400	+13.635%	1	1	-95.163%
2025-05-16	60.5800	60.5800	60.5800	60.5800	0.000%	2	1	-94.503%