Dark

AAPL20260918P275
AAPL Sep 18 2026 275.00 Put (AAPL260918P00275000)
option OPRA

EOD

Aug 14, 2026

0.8700-19.444%(-0.2100)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0000	1.0500	0.8700	0.8700	-19.444%	441	10,643	0.000%
2026-08-13	1.2200	1.4100	1.0600	1.0800	-21.739%	608	10,483	-19.444%
2026-08-12	1.2100	1.4700	1.2100	1.3800	+15.000%	478	10,329	-36.957%
2026-08-11	1.1500	1.3500	1.0200	1.2000	+3.448%	1,078	10,222	-27.500%
2026-08-10	1.3500	1.7000	1.1500	1.1600	+22.105%	1,666	9,710	-25.000%
2026-08-07	1.2300	1.2300	0.9300	0.9500	-20.168%	609	10,078	-8.421%
2026-08-06	1.3200	1.5100	1.1100	1.1900	-20.134%	599	10,159	-26.891%
2026-08-05	1.8100	2.1000	1.4800	1.4900	-19.459%	525	10,293	-41.611%
2026-08-04	2.7700	2.8200	1.7000	1.8500	-32.482%	1,304	10,295	-52.973%
2026-08-03	2.0600	2.8500	1.8900	2.7400	+28.638%	884	10,097	-68.248%
2026-07-31	2.9600	3.4000	2.1100	2.1300	+86.842%	6,183	9,898	-59.155%
2026-07-30	1.2400	1.3100	1.1400	1.1400	-8.065%	1,129	11,600	-23.684%
2026-07-29	1.0000	1.2400	0.9100	1.2400	+18.095%	1,277	12,414	-29.839%
2026-07-28	1.1200	1.1800	1.0000	1.0500	-13.934%	285	11,761	-17.143%
2026-07-27	1.6700	1.6700	1.1300	1.2200	-16.438%	3,588	11,791	-28.689%
2026-07-24	1.8800	1.8800	1.4000	1.4600	-36.797%	323	9,251	-40.411%
2026-07-23	2.2000	2.4700	2.1500	2.3100	+15.500%	5,625	9,080	-62.338%
2026-07-22	2.0000	2.0100	1.8800	2.0000	+4.712%	181	4,569	-56.500%
2026-07-21	2.4100	2.4100	1.8100	1.9100	-13.964%	216	4,445	-54.450%
2026-07-20	2.0200	2.2700	2.0200	2.2200	+13.846%	94	4,378	-60.811%
2026-07-17	1.7000	2.0700	1.5600	1.9500	+17.470%	313	4,364	-55.385%
2026-07-16	1.7400	1.7500	1.5900	1.6600	-4.046%	123	4,290	-47.590%
2026-07-15	2.2900	2.3000	1.6500	1.7300	-34.717%	273	4,290	-49.711%
2026-07-14	2.8500	2.9300	2.5500	2.6500	-1.852%	93	4,181	-67.170%
2026-07-13	2.5800	2.7200	2.3100	2.7000	-3.571%	74	4,162	-67.778%
2026-07-10	3.1000	3.1500	2.7800	2.8000	-1.754%	92	4,135	-68.929%
2026-07-09	3.4500	3.5000	2.8500	2.8500	-6.557%	87	4,127	-69.474%
2026-07-08	3.7700	3.9900	3.0500	3.0500	-17.120%	147	4,106	-71.475%
2026-07-07	3.4000	3.7300	3.1000	3.6800	+8.235%	177	4,043	-76.359%
2026-07-06	4.0000	4.0000	3.2800	3.4000	-17.073%	361	4,012	-74.412%
2026-07-02	5.7200	5.8500	4.1000	4.1000	-38.346%	270	3,950	-78.780%
2026-07-01	7.2500	7.9000	6.1900	6.6500	-16.247%	164	3,950	-86.917%
2026-06-30	10.0000	10.1500	7.7700	7.9400	-22.537%	427	3,911	-89.043%
2026-06-29	8.9500	11.2000	8.9500	10.2500	+7.106%	674	3,749	-91.512%
2026-06-26	12.9000	13.5800	9.5700	9.5700	-31.789%	539	3,645	-90.909%
2026-06-25	9.2500	14.3800	9.2500	14.0300	+103.333%	1,052	3,792	-93.799%
2026-06-24	6.7800	6.9000	5.4300	6.9000	+7.143%	339	3,872	-87.391%
2026-06-23	5.6500	6.4500	5.2500	6.4400	+10.463%	493	3,723	-86.491%
2026-06-22	5.8700	5.8700	5.1000	5.8300	-1.520%	189	3,422	-85.077%
2026-06-18	5.9000	6.1000	5.5600	5.9200	-14.203%	89	3,282	-85.304%
2026-06-17	5.3500	6.9000	5.2900	6.9000	+22.995%	171	3,282	-87.391%
2026-06-16	6.5000	6.5000	5.4300	5.6100	-10.811%	221	3,188	-84.492%
2026-06-15	6.6700	6.6700	6.2500	6.2900	-22.822%	79	3,127	-86.169%
2026-06-12	8.5500	8.8000	8.0200	8.1500	+7.947%	109	3,101	-89.325%
2026-06-11	8.3500	8.8500	7.3500	7.5500	-14.009%	202	3,011	-88.477%
2026-06-10	9.7500	9.7500	8.1500	8.7800	-2.009%	228	2,934	-90.091%
2026-06-09	6.5300	10.0000	6.5300	8.9600	+42.222%	252	2,975	-90.290%
2026-06-08	4.8100	6.3000	4.5000	6.3000	+14.964%	318	2,805	-86.190%
2026-06-05	4.3500	5.4800	4.2900	5.4800	+19.130%	39	2,882	-84.124%
2026-06-04	4.7500	4.9000	4.4700	4.6000	-8.000%	126	2,896	-81.087%
2026-06-03	4.1700	5.1000	4.1700	5.0000	+16.279%	121	2,908	-82.600%
2026-06-02	4.8000	4.8500	4.2000	4.3000	-16.505%	81	2,825	-79.767%
2026-06-01	5.0000	5.3500	4.9000	5.1500	+16.253%	65	2,857	-83.107%
2026-05-29	4.2500	4.5500	4.1900	4.4300	-0.673%	177	2,872	-80.361%
2026-05-28	4.7000	4.7500	4.4600	4.4600	-7.083%	95	2,894	-80.493%
2026-05-27	4.8200	4.9400	4.5500	4.8000	-4.000%	280	2,905	-81.875%
2026-05-26	4.7000	5.0500	4.5500	5.0000	-1.961%	368	2,887	-82.600%
2026-05-22	5.4000	5.4000	4.8500	5.1000	-12.069%	283	2,579	-82.941%
2026-05-21	6.9500	6.9500	5.8000	5.8000	-14.074%	171	2,531	-85.000%
2026-05-20	7.0700	7.1200	6.7000	6.7500	-11.184%	43	2,531	-87.111%
2026-05-19	7.7600	7.7600	7.2200	7.6000	-6.748%	167	2,144	-88.553%
2026-05-18	7.7500	8.3200	7.7500	8.1500	+6.955%	428	2,144	-89.325%
2026-05-15	8.3300	8.3300	7.0000	7.6200	-10.353%	872	2,144	-88.583%
2026-05-14	8.5800	8.6600	8.4700	8.5000	+8.557%	30	1,750	-89.765%
2026-05-13	8.7200	8.8800	7.8300	7.8300	-12.022%	71	1,674	-88.889%
2026-05-12	9.2700	9.3500	8.9000	8.9000	-9.276%	49	1,674	-90.225%
2026-05-11	10.0400	10.0500	9.4000	9.8100	+5.258%	183	1,674	-91.131%
2026-05-08	9.5300	9.6500	9.1500	9.3200	-16.413%	159	1,586	-90.665%
2026-05-07	10.7000	11.3000	10.1500	11.1500	-1.327%	148	1,489	-92.197%
2026-05-06	12.9500	12.9500	11.1100	11.3000	-9.383%	257	1,410	-92.301%
2026-05-05	13.8100	14.1400	12.4700	12.4700	-15.800%	230	1,373	-93.023%
2026-05-04	15.3700	15.7700	14.7500	14.8100	+7.709%	80	1,323	-94.126%
2026-05-01	14.3000	14.3000	11.9000	13.7500	-25.676%	237	1,189	-93.673%
2026-04-30	19.3000	19.3000	16.9500	18.5000	-1.857%	81	1,189	-95.297%
2026-04-29	19.1000	19.5000	18.8500	18.8500	+2.725%	83	1,138	-95.385%
2026-04-28	18.8000	18.9500	18.3000	18.3500	-8.250%	83	1,060	-95.259%
2026-04-27	20.4500	20.7500	20.0000	20.0000	+4.167%	67	988	-95.650%
2026-04-24	18.5500	19.2000	18.5500	19.2000	+10.663%	41	999	-95.469%
2026-04-23	17.1000	18.2500	17.1000	17.3500	-4.355%	21	971	-94.986%
2026-04-22	19.4500	19.4500	17.7000	18.1400	-14.232%	38	961	-95.204%
2026-04-21	18.7000	21.4500	18.6000	21.1500	+15.574%	26	937	-95.887%
2026-04-20	17.8600	18.8000	17.8600	18.3000	-7.342%	53	937	-95.246%
2026-04-17	20.1000	21.0000	19.0000	19.7500	-13.377%	86	920	-95.595%
2026-04-16	22.9700	22.9700	22.8000	22.8000	+3.636%	41	889	-96.184%
2026-04-15	22.0000	22.0000	22.0000	22.0000	-15.515%	12	1,074	-96.045%
2026-04-13	26.1400	26.1400	26.0400	26.0400	+5.854%	64	881	-96.659%
2026-04-10	24.5500	24.6500	24.5500	24.6000	-2.767%	9	817	-96.463%
2026-04-09	25.3000	25.3000	25.3000	25.3000	-19.555%	15	808	-96.561%
2026-04-07	31.1500	31.4500	31.1500	31.4500	+9.201%	3	794	-97.234%
2026-04-01	28.8000	28.9500	28.4000	28.8000	-2.207%	77	795	-96.979%
2026-03-31	29.4500	29.4500	29.4500	29.4500	-13.510%	2	807	-97.046%
2026-03-30	34.0500	34.0500	34.0500	34.0500	+1.189%	1	809	-97.445%
2026-03-27	31.0500	33.6500	30.9000	33.6500	+9.431%	25	810	-97.415%
2026-03-25	29.7000	30.7500	29.6600	30.7500	-0.162%	54	788	-97.171%
2026-03-23	30.7500	30.8000	30.7500	30.8000	-0.645%	36	739	-97.175%
2026-03-18	31.0000	31.0000	31.0000	31.0000	+4.202%	10	761	-97.194%
2026-03-13	29.7500	29.7500	29.7500	29.7500	+0.101%	3	761	-97.076%
2026-03-12	30.2500	30.2500	29.7200	29.7200	+14.971%	6	761	-97.073%
2026-03-10	25.8500	25.8500	25.8500	25.8500	-12.669%	1	756	-96.634%
2026-03-06	29.3500	29.6000	29.3500	29.6000	+6.093%	13	755	-97.061%
2026-03-05	27.7700	28.0500	26.8100	27.9000	+10.714%	41	743	-96.882%
2026-03-04	25.2000	25.2000	25.2000	25.2000	-4.906%	6	711	-96.548%
2026-03-03	26.8800	26.8800	26.5000	26.5000	+9.959%	11	706	-96.717%
2026-03-02	24.0500	24.1000	24.0000	24.1000	-2.192%	39	698	-96.390%
2026-02-27	22.3000	24.6400	22.3000	24.6400	+14.872%	83	685	-96.469%
2026-02-26	21.4000	21.5000	21.4000	21.4500	+6.293%	5	685	-95.944%
2026-02-25	20.2500	20.3500	20.1000	20.1800	-4.811%	5	686	-95.689%
2026-02-24	20.4000	21.2000	20.2000	21.2000	-12.070%	24	686	-95.896%
2026-02-18	24.7500	24.7500	24.1100	24.1100	-18.685%	3	677	-96.392%
2026-02-13	27.6000	29.6500	27.4400	29.6500	+12.524%	6	677	-97.066%
2026-02-12	21.2500	26.6500	21.2500	26.3500	+35.825%	31	677	-96.698%
2026-02-11	18.9600	19.4000	17.9500	19.4000	-3.960%	21	675	-95.515%
2026-02-10	20.2400	20.6000	19.9000	20.2000	+1.508%	19	672	-95.693%
2026-02-09	20.6000	20.6000	19.9000	19.9000	+3.430%	36	661	-95.628%
2026-02-06	18.6300	19.4500	18.6000	19.2400	-6.738%	507	665	-95.478%
2026-02-05	20.3400	21.1000	20.3400	20.6300	+9.327%	24	426	-95.783%
2026-02-04	19.8200	20.4900	18.8700	18.8700	-14.422%	17	422	-95.390%
2026-02-03	21.5500	22.4000	21.5500	22.0500	-25.127%	9	418	-96.054%
2026-01-30	29.7000	29.7000	29.4500	29.4500	+6.510%	7	410	-97.046%
2026-01-27	27.1400	27.6500	26.5600	27.6500	-8.383%	14	410	-96.854%
2026-01-26	30.1800	30.1800	30.1800	30.1800	-12.572%	1	410	-97.117%
2026-01-23	34.5200	34.5200	34.5200	34.5200	+3.539%	4	410	-97.480%
2026-01-22	33.3400	33.3400	33.3400	33.3400	+1.430%	10	414	-97.391%
2026-01-21	34.7000	34.7000	32.8700	32.8700	-9.524%	11	414	-97.353%
2026-01-20	31.7500	36.3300	31.7500	36.3300	+32.157%	3	413	-97.605%
2026-01-15	26.7000	27.4900	26.7000	27.4900	+3.736%	4	411	-96.835%
2026-01-12	27.6000	27.6000	26.5000	26.5000	-2.930%	3	409	-96.717%
2026-01-09	28.0700	28.0700	27.3000	27.3000	-6.314%	3	412	-96.813%
2026-01-08	29.1400	29.1400	29.1400	29.1400	+10.128%	35	412	-97.014%
2026-01-07	25.8000	26.4600	25.8000	26.4600	+2.957%	9	412	-96.712%
2026-01-06	23.2900	25.7200	23.2900	25.7000	+9.501%	7	414	-96.615%
2026-01-05	22.2600	23.5300	22.2600	23.4700	+6.779%	5	415	-96.293%
2026-01-02	21.9500	21.9800	21.9500	21.9800	+6.338%	3	415	-96.042%
2025-12-30	20.7500	21.0300	20.6700	20.6700	+0.291%	12	414	-95.791%
2025-12-29	20.8600	20.8600	20.6100	20.6100	-1.764%	11	415	-95.779%
2025-12-26	20.9800	20.9800	20.9800	20.9800	+4.638%	1	420	-95.853%
2025-12-24	20.0500	20.0500	20.0500	20.0500	-6.744%	1	420	-95.661%
2025-12-23	21.5000	21.5000	21.5000	21.5000	-3.587%	2	420	-95.953%
2025-12-22	21.6000	22.3000	21.6000	22.3000	-0.224%	3	420	-96.099%
2025-12-19	22.3500	22.3500	22.3500	22.3500	+1.591%	2	419	-96.107%
2025-12-18	24.4000	24.4000	22.0000	22.0000	+4.762%	6	421	-96.045%
2025-12-17	21.0000	21.0000	21.0000	21.0000	-3.670%	2	426	-95.857%
2025-12-16	22.6500	22.6500	21.8000	21.8000	-1.134%	3	426	-96.009%
2025-12-15	22.0000	22.0500	21.3000	22.0500	+7.039%	24	423	-96.054%
2025-12-12	20.7500	20.8300	20.3000	20.6000	-0.242%	12	412	-95.777%
2025-12-10	20.6000	20.6500	20.6000	20.6500	-0.721%	3	416	-95.787%
2025-12-09	20.3500	21.0800	20.3500	20.8000	-1.422%	22	414	-95.817%
2025-12-08	20.9000	21.1000	20.8500	21.1000	+2.927%	45	423	-95.877%
2025-12-05	20.6000	20.9800	20.5000	20.5000	-0.243%	67	432	-95.756%
2025-12-04	20.1800	20.6000	20.1800	20.5500	+9.893%	56	451	-95.766%
2025-12-03	18.3900	18.7000	18.2100	18.7000	0.000%	18	446	-95.348%
2025-12-02	19.1000	19.1000	18.3000	18.7000	-6.500%	19	451	-95.348%
2025-12-01	20.8200	20.8200	20.0000	20.0000	-9.584%	13	441	-95.650%
2025-11-28	22.0500	22.1700	22.0500	22.1200	+3.607%	11	437	-96.067%
2025-11-26	21.8000	21.8000	20.8600	21.3500	-0.928%	10	422	-95.925%
2025-11-25	21.4900	21.5500	21.4900	21.5500	-3.923%	3	422	-95.963%
2025-11-24	23.4100	24.4000	22.4300	22.4300	-7.885%	29	421	-96.121%
2025-11-21	26.8500	26.8500	24.3300	24.3500	-2.012%	5	394	-96.427%
2025-11-20	23.3500	24.8500	23.3500	24.8500	-3.495%	6	392	-96.499%
2025-11-19	25.0500	25.7500	25.0500	25.7500	-3.738%	19	389	-96.621%
2025-11-18	26.7500	26.7500	26.7500	26.7500	+0.375%	15	371	-96.748%
2025-11-17	26.1500	26.6500	26.1500	26.6500	+9.446%	3	371	-96.735%
2025-11-14	24.5500	24.5500	24.3500	24.3500	+3.178%	2	371	-96.427%
2025-11-13	23.1000	23.6000	23.1000	23.6000	-0.632%	2	370	-96.314%
2025-11-12	23.7000	23.8500	23.7000	23.7500	-7.227%	6	370	-96.337%
2025-11-10	24.7500	25.6000	24.7500	25.6000	-4.726%	11	368	-96.602%
2025-11-07	25.4300	26.8700	25.4300	26.8700	+4.553%	7	359	-96.762%
2025-11-06	26.0500	26.0500	25.0000	25.7000	0.000%	96	354	-96.615%
2025-11-05	26.4500	26.4600	25.2600	25.7000	-0.963%	14	270	-96.615%
2025-11-04	26.2000	26.2000	25.3300	25.9500	-2.627%	10	268	-96.647%
2025-11-03	26.6500	26.8000	26.5300	26.6500	+7.895%	7	266	-96.735%
2025-10-31	25.2200	25.6000	24.6500	24.7000	-1.984%	20	266	-96.478%
2025-10-30	25.9600	26.2500	25.2000	25.2000	-2.703%	12	254	-96.548%
2025-10-29	25.7000	26.9000	25.7000	25.9000	-1.145%	51	252	-96.641%
2025-10-28	25.7100	26.4000	25.7100	26.2000	+0.576%	111	226	-96.679%
2025-10-27	27.2500	27.3500	26.0500	26.0500	-7.295%	53	155	-96.660%
2025-10-24	27.9500	28.1500	27.9500	28.1000	-6.799%	51	155	-96.904%
2025-10-23	30.7200	30.7200	29.8800	30.1500	-6.221%	5	108	-97.114%
2025-10-22	31.2100	32.1500	30.8500	32.1500	+11.826%	15	107	-97.294%
2025-10-21	28.4500	28.9500	28.4500	28.7500	+0.630%	44	98	-96.974%
2025-10-20	30.7400	30.7400	28.3200	28.5700	-17.140%	19	56	-96.955%
2025-10-17	36.0400	36.2300	34.3300	34.4800	-8.444%	18	50	-97.477%
2025-10-16	36.9900	37.6600	36.1300	37.6600	+3.405%	24	49	-97.690%
2025-10-15	34.8600	36.4800	34.8600	36.4200	-0.682%	14	47	-97.611%
2025-10-14	37.0000	37.9100	36.5300	36.6700	+1.607%	22	48	-97.627%
2025-10-13	35.9600	36.2500	35.9100	36.0900	-5.026%	4	43	-97.589%
2025-10-10	38.0000	38.0000	38.0000	38.0000	+16.031%	1	43	-97.711%
2025-10-09	32.4700	32.9000	32.4700	32.7500	+7.553%	11	44	-97.344%
2025-10-08	30.1700	30.6300	30.1700	30.4500	-2.964%	22	44	-97.143%
2025-10-07	31.2300	31.3800	31.2300	31.3800	+3.122%	4	42	-97.228%
2025-10-06	30.3700	30.4300	30.3700	30.4300	+0.462%	2	42	-97.141%
2025-10-03	30.1100	30.3500	30.0800	30.2900	-1.528%	12	42	-97.128%
2025-10-02	31.0700	31.3000	30.6200	30.7600	-1.473%	6	37	-97.172%
2025-10-01	31.2100	31.3500	31.0800	31.2200	-5.250%	6	37	-97.213%
2025-09-30	31.7100	32.9500	31.7100	32.9500	-0.992%	6	36	-97.360%
2025-09-29	33.0500	33.2800	33.0200	33.2800	+5.250%	4	35	-97.386%
2025-09-26	32.2500	32.4400	31.4700	31.6200	-0.221%	6	34	-97.249%
2025-09-25	32.9000	33.0900	31.4500	31.6900	-7.339%	4	33	-97.255%
2025-09-24	34.0000	34.2000	34.0000	34.2000	+3.261%	2	33	-97.456%
2025-09-23	31.3100	33.1200	31.3100	33.1200	+3.500%	3	33	-97.373%
2025-09-22	31.6100	32.0000	31.6100	32.0000	-13.514%	5	33	-97.281%
2025-09-19	37.3700	37.4300	37.0000	37.0000	-26.805%	3	33	-97.649%
2025-09-10	50.5500	50.5500	50.5500	50.5500	+25.434%	1	32	-98.279%
2025-09-08	40.6500	40.6500	40.3000	40.3000	-47.805%	31	32	-97.841%
2025-06-16	77.2100	77.2100	77.2100	77.2100	+7.445%	1	2	-98.873%
2025-06-03	72.4900	72.4900	71.8600	71.8600	0.000%	2	1	-98.789%