Dark

AAPL20260918P280
AAPL Sep 18 2026 280.00 Put (AAPL260918P00280000)
option OPRA

EOD

Jul 2, 2026

5.05-38.339%(-3.14)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	6.3600	6.3600	4.9500	5.0500	-38.339%	246	4,646	0.000%
2026-07-01	8.6000	8.6000	7.5500	8.1900	-17.273%	211	4,646	-38.339%
2026-06-30	11.8000	11.8000	9.5000	9.9000	-20.290%	158	4,627	-48.990%
2026-06-29	10.1100	13.3000	10.1100	12.4200	+3.933%	738	4,639	-59.340%
2026-06-26	15.1800	16.0000	11.3500	11.9500	-27.356%	1,245	4,281	-57.741%
2026-06-25	10.5000	16.8800	10.0000	16.4500	+95.833%	1,138	4,575	-69.301%
2026-06-24	8.0000	8.4500	6.5500	8.4000	+8.387%	263	4,493	-39.881%
2026-06-23	6.2500	7.7500	6.2500	7.7500	+6.164%	91	4,417	-34.839%
2026-06-22	7.0800	7.3000	6.2700	7.3000	+1.389%	131	4,378	-30.822%
2026-06-18	7.1200	7.4500	7.0000	7.2000	-12.727%	44	4,305	-29.861%
2026-06-17	6.5000	8.3500	6.4400	8.2500	+20.087%	193	4,305	-38.788%
2026-06-16	7.8500	7.8500	6.5500	6.8700	-11.010%	350	4,172	-26.492%
2026-06-15	8.4000	8.4000	7.4700	7.7200	-21.624%	149	4,055	-34.585%
2026-06-12	8.8500	10.4500	8.7100	9.8500	+13.218%	133	4,050	-48.731%
2026-06-11	10.6500	10.6500	8.7000	8.7000	-16.587%	134	4,076	-41.954%
2026-06-10	11.0500	11.2000	9.6500	10.4300	+0.096%	80	4,019	-51.582%
2026-06-09	8.0000	11.7600	7.7000	10.4200	+40.811%	908	4,018	-51.536%
2026-06-08	6.2500	7.4600	5.2000	7.4000	+15.625%	2,157	4,062	-31.757%
2026-06-05	5.1500	6.4800	4.9100	6.4000	+18.959%	242	2,945	-21.094%
2026-06-04	5.6200	5.8000	5.3000	5.3800	-8.034%	137	2,842	-6.134%
2026-06-03	5.2300	6.0000	4.8000	5.8500	+17.000%	145	2,757	-13.675%
2026-06-02	5.8100	5.8100	5.0000	5.0000	-19.355%	647	2,752	+1.000%
2026-06-01	5.6500	6.3500	5.5800	6.2000	+20.388%	331	2,220	-18.548%
2026-05-29	5.0300	5.4500	5.0300	5.1500	-3.738%	196	2,174	-1.942%
2026-05-28	5.3500	5.5500	5.3500	5.3500	-5.975%	288	2,232	-5.607%
2026-05-27	5.8500	5.8500	5.3900	5.6900	-5.950%	276	2,163	-11.248%
2026-05-26	5.7500	6.1000	5.3600	6.0500	+0.833%	266	2,360	-16.529%
2026-05-22	6.4500	6.4500	5.6800	6.0000	-16.667%	158	2,304	-15.833%
2026-05-21	7.9700	7.9700	7.0100	7.2000	-9.320%	88	2,253	-29.861%
2026-05-20	8.0000	8.5600	7.7500	7.9400	-10.282%	73	2,253	-36.398%
2026-05-19	9.0000	9.1000	8.4000	8.8500	-1.667%	295	2,084	-42.938%
2026-05-18	8.8500	9.8000	8.7000	9.0000	+1.695%	232	2,084	-43.889%
2026-05-15	9.8500	9.8500	8.1500	8.8500	-5.851%	139	2,084	-42.938%
2026-05-14	9.7500	10.3800	9.4000	9.4000	-1.053%	62	2,051	-46.277%
2026-05-13	10.1000	10.3500	9.1500	9.5000	-8.035%	247	1,901	-46.842%
2026-05-12	10.7700	10.9000	10.3300	10.3300	-7.932%	158	1,901	-51.113%
2026-05-11	11.6500	11.8000	10.9000	11.2200	+3.506%	133	1,901	-54.991%
2026-05-08	11.2300	11.3900	10.7600	10.8400	-16.615%	307	1,843	-53.413%
2026-05-07	12.4900	13.3000	11.7500	13.0000	-0.230%	215	1,722	-61.154%
2026-05-06	15.0000	15.0000	13.0000	13.0300	-9.135%	166	1,624	-61.243%
2026-05-05	16.1000	16.2500	14.2000	14.3400	-15.647%	297	1,562	-64.784%
2026-05-04	16.5000	18.1000	16.5000	17.0000	+6.383%	256	1,373	-70.294%
2026-05-01	15.4000	16.2500	13.7000	15.9800	-21.474%	230	1,122	-68.398%
2026-04-30	22.1000	22.1000	20.3500	20.3500	-5.128%	16	1,122	-75.184%
2026-04-29	21.4500	21.4500	21.4500	21.4500	-0.047%	3	1,117	-76.457%
2026-04-28	21.1000	21.4600	21.0500	21.4600	-8.875%	7	1,117	-76.468%
2026-04-27	23.0900	23.5500	23.0900	23.5500	+8.127%	28	1,116	-78.556%
2026-04-24	20.5000	21.7800	20.5000	21.7800	+10.278%	28	1,115	-76.814%
2026-04-23	19.7500	20.7500	19.5700	19.7500	-4.126%	84	1,110	-74.430%
2026-04-22	22.5500	22.5500	20.6000	20.6000	-9.649%	15	1,063	-75.485%
2026-04-21	21.0500	22.8000	21.0500	22.8000	+9.880%	7	1,055	-77.851%
2026-04-20	20.6300	20.9200	20.3000	20.7500	-7.159%	5	1,055	-75.663%
2026-04-17	23.6500	23.6500	21.6000	22.3500	-16.604%	34	1,056	-77.405%
2026-04-16	24.5200	26.8000	24.5200	26.8000	+8.065%	22	1,065	-81.157%
2026-04-15	27.5500	27.5500	24.8000	24.8000	-14.365%	14	1,046	-79.637%
2026-04-14	27.8500	28.9600	27.8500	28.9600	+3.799%	109	1,044	-82.562%
2026-04-10	28.4000	28.4000	27.1000	27.9000	-0.712%	3	1,002	-81.900%
2026-04-09	28.0000	28.1000	28.0000	28.1000	-4.226%	45	1,001	-82.028%
2026-04-08	29.3400	29.3400	29.3400	29.3400	+0.479%	3	1,001	-82.788%
2026-04-06	28.9000	29.2000	27.7000	29.2000	-21.716%	15	1,002	-82.705%
2026-03-30	37.3000	37.3000	37.3000	37.3000	+9.706%	1	989	-86.461%
2026-03-26	32.0200	34.0000	31.6500	34.0000	+3.722%	3	989	-85.147%
2026-03-25	33.0000	33.3400	32.6100	32.7800	-0.907%	124	988	-84.594%
2026-03-23	33.0800	33.0800	33.0800	33.0800	-14.918%	2	896	-84.734%
2026-03-20	37.5000	38.8800	37.5000	38.8800	+9.924%	15	898	-87.011%
2026-03-18	35.3700	35.3700	35.3700	35.3700	+7.671%	1	903	-85.722%
2026-03-13	32.8500	32.8500	32.8500	32.8500	+11.168%	4	903	-84.627%
2026-03-11	29.5500	29.5500	29.5500	29.5500	+2.962%	1	903	-82.910%
2026-03-10	28.7000	28.7000	28.7000	28.7000	-13.554%	1	903	-82.404%
2026-03-09	33.2000	33.2000	33.2000	33.2000	+2.311%	20	903	-84.789%
2026-03-06	32.4500	32.4500	32.4500	32.4500	+4.341%	4	923	-84.438%
2026-03-05	30.6300	31.1000	29.6500	31.1000	+11.270%	4	920	-83.762%
2026-03-04	27.9500	27.9500	27.9500	27.9500	-4.770%	2	920	-81.932%
2026-03-03	29.3500	29.3500	29.3500	29.3500	+11.937%	2	922	-82.794%
2026-02-27	25.0000	26.2200	25.0000	26.2200	+9.478%	38	922	-80.740%
2026-02-26	23.9000	24.0500	23.5500	23.9500	+6.208%	56	887	-78.914%
2026-02-25	23.2400	23.4900	22.5500	22.5500	-0.661%	4	905	-77.605%
2026-02-24	24.4500	24.4500	22.7000	22.7000	-13.359%	11	905	-77.753%
2026-02-23	26.2000	26.2000	26.2000	26.2000	-3.321%	1	910	-80.725%
2026-02-20	27.1000	27.1000	27.1000	27.1000	-3.214%	1	910	-81.365%
2026-02-19	28.4000	28.4000	27.8500	28.0000	+4.439%	13	910	-81.964%
2026-02-18	26.9000	26.9000	26.8100	26.8100	-13.124%	2	904	-81.164%
2026-02-17	31.2000	31.2000	30.8600	30.8600	+8.662%	101	903	-83.636%
2026-02-12	23.9800	28.4400	23.9800	28.4000	+30.275%	8	903	-82.218%
2026-02-11	21.2200	21.8000	20.0700	21.8000	-1.802%	61	903	-76.835%
2026-02-10	22.2000	22.5000	22.2000	22.2000	-3.688%	27	881	-77.252%
2026-02-09	22.0000	23.1000	22.0000	23.0500	+8.726%	110	867	-78.091%
2026-02-06	20.7000	21.6200	20.7000	21.2000	-7.625%	177	872	-76.179%
2026-02-05	22.4000	23.7800	22.3000	22.9500	+9.182%	32	695	-77.996%
2026-02-04	22.2000	23.4200	21.0200	21.0200	-16.421%	113	693	-75.975%
2026-02-03	25.1500	25.1500	25.1500	25.1500	+2.653%	1	696	-79.920%
2026-02-02	27.3000	27.3000	24.5000	24.5000	-26.205%	425	696	-79.388%
2026-01-30	33.2000	33.2000	33.2000	33.2000	+3.202%	3	431	-84.789%
2026-01-29	32.2300	32.2300	32.1700	32.1700	+0.973%	2	434	-84.302%
2026-01-28	31.8600	31.8600	31.8600	31.8600	-2.270%	3	434	-84.149%
2026-01-26	33.4300	33.4300	32.6000	32.6000	-10.119%	2	434	-84.509%
2026-01-22	36.3200	36.3200	36.2700	36.2700	+2.169%	200	433	-86.077%
2026-01-20	35.5000	35.5000	35.5000	35.5000	+8.563%	25	379	-85.775%
2026-01-16	33.0000	33.0000	31.8000	32.7000	+5.484%	3	404	-84.557%
2026-01-14	29.7000	31.0000	29.7000	31.0000	-3.906%	7	404	-83.710%
2026-01-08	32.2600	32.2600	32.2600	32.2600	+9.616%	1	404	-84.346%
2026-01-07	29.1200	29.4300	29.1200	29.4300	+2.010%	6	403	-82.841%
2026-01-06	28.2400	28.8500	28.0500	28.8500	+18.432%	18	405	-82.496%
2026-01-05	24.3600	24.3600	24.3600	24.3600	-1.456%	8	403	-79.269%
2026-01-02	22.3500	24.7200	22.0400	24.7200	+5.867%	4	403	-79.571%
2025-12-31	23.3500	23.3500	23.3500	23.3500	-0.638%	12	402	-78.373%
2025-12-30	23.1800	23.5000	23.1800	23.5000	+1.381%	2	402	-78.511%
2025-12-29	23.0900	23.1800	23.0900	23.1800	+3.252%	2	402	-78.214%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-5.870%	1	402	-77.506%
2025-12-23	23.8500	23.8500	23.8500	23.8500	-3.441%	5	402	-78.826%
2025-12-19	24.7000	24.7000	24.7000	24.7000	+1.437%	5	400	-79.555%
2025-12-18	25.8000	27.0000	24.3500	24.3500	-1.016%	4	395	-79.261%
2025-12-16	24.6000	24.6000	24.6000	24.6000	+0.408%	8	394	-79.472%
2025-12-15	23.3000	24.5000	23.3000	24.5000	+6.987%	22	386	-79.388%
2025-12-12	22.9000	22.9000	22.9000	22.9000	-2.137%	7	379	-77.948%
2025-12-11	22.7500	23.5500	22.7500	23.4000	+0.645%	18	379	-78.419%
2025-12-09	23.2500	23.2500	23.2500	23.2500	-1.899%	1	387	-78.280%
2025-12-08	23.0500	23.7000	23.0500	23.7000	+5.333%	4	387	-78.692%
2025-12-05	22.3700	22.8000	22.2500	22.5000	-1.316%	14	386	-77.556%
2025-12-04	22.7200	22.8000	22.6000	22.8000	+10.145%	3	381	-77.851%
2025-12-03	20.4700	20.7000	20.4700	20.7000	+3.500%	12	381	-75.604%
2025-12-02	20.0000	20.0000	20.0000	20.0000	-8.592%	1	369	-74.750%
2025-12-01	23.2900	23.3000	21.8800	21.8800	-9.400%	24	371	-76.920%
2025-11-26	23.8000	24.1500	23.8000	24.1500	+2.766%	11	367	-79.089%
2025-11-25	23.2800	24.3500	23.2800	23.5000	-4.858%	14	367	-78.511%
2025-11-24	24.7000	24.7000	24.7000	24.7000	-12.875%	1	363	-79.555%
2025-11-21	29.1000	29.1000	28.1900	28.3500	+4.037%	45	364	-82.187%
2025-11-20	25.1500	27.2500	25.1500	27.2500	-2.679%	9	319	-81.468%
2025-11-19	28.0000	28.0000	28.0000	28.0000	-6.729%	1	314	-81.964%
2025-11-18	29.0500	30.6500	29.0000	30.0200	+13.583%	32	314	-83.178%
2025-11-14	26.8500	26.8500	26.4000	26.4300	-1.196%	6	300	-80.893%
2025-11-13	26.3000	26.9000	26.3000	26.7500	+2.885%	11	297	-81.121%
2025-11-12	26.1000	26.1000	26.0000	26.0000	+1.167%	17	286	-80.577%
2025-11-11	26.2700	26.5500	25.7000	25.7000	-8.378%	10	272	-80.350%
2025-11-10	27.9500	28.3000	27.8500	28.0500	-4.429%	4	263	-81.996%
2025-11-07	29.2500	29.3500	29.2500	29.3500	+4.448%	13	263	-82.794%
2025-11-06	28.1000	28.1000	28.1000	28.1000	+1.627%	20	250	-82.028%
2025-11-05	27.8000	27.8000	27.4500	27.6500	-0.360%	26	230	-81.736%
2025-11-04	28.8000	28.8000	27.5000	27.7500	-6.660%	21	204	-81.802%
2025-11-03	29.7500	29.7500	29.7300	29.7300	+10.111%	2	188	-83.014%
2025-10-31	27.5000	28.0000	26.9000	27.0000	-2.351%	21	188	-81.296%
2025-10-30	28.5100	28.7000	27.1900	27.6500	-4.226%	57	176	-81.736%
2025-10-29	28.2600	29.3600	28.0500	28.8700	+0.909%	25	129	-82.508%
2025-10-28	28.5500	28.6300	28.3200	28.6100	-2.388%	24	119	-82.349%
2025-10-27	29.2000	29.8700	29.2000	29.3100	-7.627%	75	50	-82.770%
2025-10-24	31.7000	31.7300	31.7000	31.7300	-4.168%	2	50	-84.084%
2025-10-23	33.1700	33.4300	32.6400	33.1100	-4.993%	12	49	-84.748%
2025-10-22	33.8700	34.8500	33.8700	34.8500	+11.699%	16	49	-85.509%
2025-10-21	30.8500	31.6400	30.8500	31.2000	+0.032%	8	46	-83.814%
2025-10-20	33.4500	33.5900	31.0000	31.1900	-16.493%	14	45	-83.809%
2025-10-17	39.0300	39.1800	37.3500	37.3500	-9.564%	18	43	-86.479%
2025-10-16	40.2700	41.3500	39.3600	41.3000	+6.142%	26	40	-87.772%
2025-10-15	37.7600	38.9100	37.7600	38.9100	-2.261%	10	38	-87.021%
2025-10-14	40.5200	40.8500	39.7700	39.8100	+1.401%	16	37	-87.315%
2025-10-13	39.2200	39.5400	39.0800	39.2600	+8.844%	14	33	-87.137%
2025-10-09	35.0900	36.0900	35.0900	36.0700	+7.897%	14	31	-85.999%
2025-10-08	33.4000	33.5800	33.2000	33.4300	-3.045%	34	29	-84.894%
2025-10-07	34.1800	34.4800	34.1800	34.4800	-0.116%	5	24	-85.354%
2025-10-06	33.2500	34.5200	33.2500	34.5200	+4.007%	6	24	-85.371%
2025-10-03	33.0100	33.2300	32.9200	33.1900	-1.073%	12	23	-84.785%
2025-10-02	33.6000	33.8000	33.4200	33.5500	-2.158%	4	21	-84.948%
2025-10-01	34.1200	34.3000	34.0900	34.2900	-4.618%	6	21	-85.273%
2025-09-30	34.6500	36.0000	34.6500	35.9500	+0.391%	8	19	-85.953%
2025-09-29	36.0600	36.2500	35.6700	35.8100	+3.827%	6	19	-85.898%
2025-09-26	35.3100	35.4400	34.3000	34.4900	-1.033%	6	17	-85.358%
2025-09-25	35.9500	36.6900	34.8500	34.8500	-7.265%	11	16	-85.509%
2025-09-24	36.9600	37.5800	36.9600	37.5800	+4.709%	6	15	-86.562%
2025-09-23	35.6000	35.8900	35.6000	35.8900	+3.609%	2	12	-85.929%
2025-09-22	36.0000	36.0000	34.6400	34.6400	-25.665%	16	11	-85.421%
2025-09-15	46.6000	46.6000	46.6000	46.6000	-4.253%	2	3	-89.163%
2025-09-12	48.6700	48.6700	48.6700	48.6700	+4.196%	2	3	-89.624%
2025-09-09	46.6000	46.7100	46.6000	46.7100	-43.175%	2	2	-89.189%
2025-06-16	82.2000	82.2000	82.2000	82.2000	0.000%	1	0	-93.856%