Dark

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

EOD

Aug 14, 2026

1.25-22.360%(-0.36)508

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4400	1.5500	1.2500	1.2500	-22.360%	508	9,227	0.000%
2026-08-13	1.8600	1.8900	1.4600	1.6100	-17.857%	665	9,051	-22.360%
2026-08-12	1.6900	2.1000	1.6900	1.9600	+15.976%	933	8,915	-36.224%
2026-08-11	1.6000	1.9000	1.4500	1.6900	+5.625%	633	8,858	-26.036%
2026-08-10	1.9600	2.2500	1.5900	1.6000	+22.137%	1,194	8,715	-21.875%
2026-08-07	1.6500	1.6500	1.2800	1.3100	-20.606%	1,316	8,469	-4.580%
2026-08-06	1.7900	2.0600	1.4500	1.6500	-17.500%	1,021	8,662	-24.242%
2026-08-05	2.3800	2.8200	1.9300	2.0000	-14.894%	1,224	9,026	-37.500%
2026-08-04	3.6500	3.8200	2.2400	2.3500	-34.722%	1,412	8,949	-46.809%
2026-08-03	2.5600	3.6800	2.3700	3.6000	+34.328%	1,930	8,706	-65.278%
2026-07-31	3.5000	4.3400	2.6700	2.6800	+78.667%	5,640	7,853	-53.358%
2026-07-30	1.6000	1.6000	1.4000	1.5000	+14.504%	1,062	7,288	-16.667%
2026-07-29	1.3900	1.4000	1.0900	1.3100	+0.769%	3,953	7,465	-4.580%
2026-07-28	1.4100	1.5000	1.2500	1.3000	-12.162%	138	6,816	-3.846%
2026-07-27	1.5100	1.6700	1.3700	1.4800	-17.778%	395	6,804	-15.541%
2026-07-24	2.2800	2.2800	1.7000	1.8000	-36.842%	533	6,693	-30.556%
2026-07-23	2.8000	3.0000	2.6100	2.8500	+23.913%	182	6,417	-56.140%
2026-07-22	2.4500	2.5000	2.2300	2.3000	0.000%	1,056	6,382	-45.652%
2026-07-21	2.8200	2.8500	2.1800	2.3000	-11.538%	426	5,859	-45.652%
2026-07-20	2.3100	2.7800	2.3100	2.6000	+12.554%	523	5,790	-51.923%
2026-07-17	2.0400	2.5000	1.9200	2.3100	+16.080%	274	5,782	-45.887%
2026-07-16	2.0000	2.1300	1.9200	1.9900	-4.327%	306	5,743	-37.186%
2026-07-15	2.9000	2.9000	2.0500	2.0800	-36.000%	559	5,688	-39.904%
2026-07-14	3.2000	3.9500	3.2000	3.2500	+2.524%	727	5,693	-61.538%
2026-07-13	3.5000	3.5000	2.7500	3.1700	-7.580%	560	5,707	-60.568%
2026-07-10	3.7000	3.8200	3.4100	3.4300	-3.380%	127	5,520	-63.557%
2026-07-09	4.2700	4.7000	3.4500	3.5500	-9.207%	1,152	5,515	-64.789%
2026-07-08	4.4500	4.8500	3.7500	3.9100	-11.136%	886	4,680	-68.031%
2026-07-07	4.0000	4.4000	3.8000	4.4000	+3.529%	346	4,951	-71.591%
2026-07-06	5.0000	5.1300	4.0000	4.2500	-15.842%	456	4,770	-70.588%
2026-07-02	6.3600	6.3600	4.9500	5.0500	-38.339%	246	4,646	-75.248%
2026-07-01	8.6000	8.6000	7.5500	8.1900	-17.273%	211	4,646	-84.737%
2026-06-30	11.8000	11.8000	9.5000	9.9000	-20.290%	158	4,627	-87.374%
2026-06-29	10.1100	13.3000	10.1100	12.4200	+3.933%	738	4,639	-89.936%
2026-06-26	15.1800	16.0000	11.3500	11.9500	-27.356%	1,245	4,281	-89.540%
2026-06-25	10.5000	16.8800	10.0000	16.4500	+95.833%	1,138	4,575	-92.401%
2026-06-24	8.0000	8.4500	6.5500	8.4000	+8.387%	263	4,493	-85.119%
2026-06-23	6.2500	7.7500	6.2500	7.7500	+6.164%	91	4,417	-83.871%
2026-06-22	7.0800	7.3000	6.2700	7.3000	+1.389%	131	4,378	-82.877%
2026-06-18	7.1200	7.4500	7.0000	7.2000	-12.727%	44	4,305	-82.639%
2026-06-17	6.5000	8.3500	6.4400	8.2500	+20.087%	193	4,305	-84.848%
2026-06-16	7.8500	7.8500	6.5500	6.8700	-11.010%	350	4,172	-81.805%
2026-06-15	8.4000	8.4000	7.4700	7.7200	-21.624%	149	4,055	-83.808%
2026-06-12	8.8500	10.4500	8.7100	9.8500	+13.218%	133	4,050	-87.310%
2026-06-11	10.6500	10.6500	8.7000	8.7000	-16.587%	134	4,076	-85.632%
2026-06-10	11.0500	11.2000	9.6500	10.4300	+0.096%	80	4,019	-88.015%
2026-06-09	8.0000	11.7600	7.7000	10.4200	+40.811%	908	4,018	-88.004%
2026-06-08	6.2500	7.4600	5.2000	7.4000	+15.625%	2,157	4,062	-83.108%
2026-06-05	5.1500	6.4800	4.9100	6.4000	+18.959%	242	2,945	-80.469%
2026-06-04	5.6200	5.8000	5.3000	5.3800	-8.034%	137	2,842	-76.766%
2026-06-03	5.2300	6.0000	4.8000	5.8500	+17.000%	145	2,757	-78.632%
2026-06-02	5.8100	5.8100	5.0000	5.0000	-19.355%	647	2,752	-75.000%
2026-06-01	5.6500	6.3500	5.5800	6.2000	+20.388%	331	2,220	-79.839%
2026-05-29	5.0300	5.4500	5.0300	5.1500	-3.738%	196	2,174	-75.728%
2026-05-28	5.3500	5.5500	5.3500	5.3500	-5.975%	288	2,232	-76.636%
2026-05-27	5.8500	5.8500	5.3900	5.6900	-5.950%	276	2,163	-78.032%
2026-05-26	5.7500	6.1000	5.3600	6.0500	+0.833%	266	2,360	-79.339%
2026-05-22	6.4500	6.4500	5.6800	6.0000	-16.667%	158	2,304	-79.167%
2026-05-21	7.9700	7.9700	7.0100	7.2000	-9.320%	88	2,253	-82.639%
2026-05-20	8.0000	8.5600	7.7500	7.9400	-10.282%	73	2,253	-84.257%
2026-05-19	9.0000	9.1000	8.4000	8.8500	-1.667%	295	2,084	-85.876%
2026-05-18	8.8500	9.8000	8.7000	9.0000	+1.695%	232	2,084	-86.111%
2026-05-15	9.8500	9.8500	8.1500	8.8500	-5.851%	139	2,084	-85.876%
2026-05-14	9.7500	10.3800	9.4000	9.4000	-1.053%	62	2,051	-86.702%
2026-05-13	10.1000	10.3500	9.1500	9.5000	-8.035%	247	1,901	-86.842%
2026-05-12	10.7700	10.9000	10.3300	10.3300	-7.932%	158	1,901	-87.899%
2026-05-11	11.6500	11.8000	10.9000	11.2200	+3.506%	133	1,901	-88.859%
2026-05-08	11.2300	11.3900	10.7600	10.8400	-16.615%	307	1,843	-88.469%
2026-05-07	12.4900	13.3000	11.7500	13.0000	-0.230%	215	1,722	-90.385%
2026-05-06	15.0000	15.0000	13.0000	13.0300	-9.135%	166	1,624	-90.407%
2026-05-05	16.1000	16.2500	14.2000	14.3400	-15.647%	297	1,562	-91.283%
2026-05-04	16.5000	18.1000	16.5000	17.0000	+6.383%	256	1,373	-92.647%
2026-05-01	15.4000	16.2500	13.7000	15.9800	-21.474%	230	1,122	-92.178%
2026-04-30	22.1000	22.1000	20.3500	20.3500	-5.128%	16	1,122	-93.857%
2026-04-29	21.4500	21.4500	21.4500	21.4500	-0.047%	3	1,117	-94.172%
2026-04-28	21.1000	21.4600	21.0500	21.4600	-8.875%	7	1,117	-94.175%
2026-04-27	23.0900	23.5500	23.0900	23.5500	+8.127%	28	1,116	-94.692%
2026-04-24	20.5000	21.7800	20.5000	21.7800	+10.278%	28	1,115	-94.261%
2026-04-23	19.7500	20.7500	19.5700	19.7500	-4.126%	84	1,110	-93.671%
2026-04-22	22.5500	22.5500	20.6000	20.6000	-9.649%	15	1,063	-93.932%
2026-04-21	21.0500	22.8000	21.0500	22.8000	+9.880%	7	1,055	-94.518%
2026-04-20	20.6300	20.9200	20.3000	20.7500	-7.159%	5	1,055	-93.976%
2026-04-17	23.6500	23.6500	21.6000	22.3500	-16.604%	34	1,056	-94.407%
2026-04-16	24.5200	26.8000	24.5200	26.8000	+8.065%	22	1,065	-95.336%
2026-04-15	27.5500	27.5500	24.8000	24.8000	-14.365%	14	1,046	-94.960%
2026-04-14	27.8500	28.9600	27.8500	28.9600	+3.799%	109	1,044	-95.684%
2026-04-10	28.4000	28.4000	27.1000	27.9000	-0.712%	3	1,002	-95.520%
2026-04-09	28.0000	28.1000	28.0000	28.1000	-4.226%	45	1,001	-95.552%
2026-04-08	29.3400	29.3400	29.3400	29.3400	+0.479%	3	1,001	-95.740%
2026-04-06	28.9000	29.2000	27.7000	29.2000	-21.716%	15	1,002	-95.719%
2026-03-30	37.3000	37.3000	37.3000	37.3000	+9.706%	1	989	-96.649%
2026-03-26	32.0200	34.0000	31.6500	34.0000	+3.722%	3	989	-96.324%
2026-03-25	33.0000	33.3400	32.6100	32.7800	-0.907%	124	988	-96.187%
2026-03-23	33.0800	33.0800	33.0800	33.0800	-14.918%	2	896	-96.221%
2026-03-20	37.5000	38.8800	37.5000	38.8800	+9.924%	15	898	-96.785%
2026-03-18	35.3700	35.3700	35.3700	35.3700	+7.671%	1	903	-96.466%
2026-03-13	32.8500	32.8500	32.8500	32.8500	+11.168%	4	903	-96.195%
2026-03-11	29.5500	29.5500	29.5500	29.5500	+2.962%	1	903	-95.770%
2026-03-10	28.7000	28.7000	28.7000	28.7000	-13.554%	1	903	-95.645%
2026-03-09	33.2000	33.2000	33.2000	33.2000	+2.311%	20	903	-96.235%
2026-03-06	32.4500	32.4500	32.4500	32.4500	+4.341%	4	923	-96.148%
2026-03-05	30.6300	31.1000	29.6500	31.1000	+11.270%	4	920	-95.981%
2026-03-04	27.9500	27.9500	27.9500	27.9500	-4.770%	2	920	-95.528%
2026-03-03	29.3500	29.3500	29.3500	29.3500	+11.937%	2	922	-95.741%
2026-02-27	25.0000	26.2200	25.0000	26.2200	+9.478%	38	922	-95.233%
2026-02-26	23.9000	24.0500	23.5500	23.9500	+6.208%	56	887	-94.781%
2026-02-25	23.2400	23.4900	22.5500	22.5500	-0.661%	4	905	-94.457%
2026-02-24	24.4500	24.4500	22.7000	22.7000	-13.359%	11	905	-94.493%
2026-02-23	26.2000	26.2000	26.2000	26.2000	-3.321%	1	910	-95.229%
2026-02-20	27.1000	27.1000	27.1000	27.1000	-3.214%	1	910	-95.387%
2026-02-19	28.4000	28.4000	27.8500	28.0000	+4.439%	13	910	-95.536%
2026-02-18	26.9000	26.9000	26.8100	26.8100	-13.124%	2	904	-95.338%
2026-02-17	31.2000	31.2000	30.8600	30.8600	+8.662%	101	903	-95.949%
2026-02-12	23.9800	28.4400	23.9800	28.4000	+30.275%	8	903	-95.599%
2026-02-11	21.2200	21.8000	20.0700	21.8000	-1.802%	61	903	-94.266%
2026-02-10	22.2000	22.5000	22.2000	22.2000	-3.688%	27	881	-94.369%
2026-02-09	22.0000	23.1000	22.0000	23.0500	+8.726%	110	867	-94.577%
2026-02-06	20.7000	21.6200	20.7000	21.2000	-7.625%	177	872	-94.104%
2026-02-05	22.4000	23.7800	22.3000	22.9500	+9.182%	32	695	-94.553%
2026-02-04	22.2000	23.4200	21.0200	21.0200	-16.421%	113	693	-94.053%
2026-02-03	25.1500	25.1500	25.1500	25.1500	+2.653%	1	696	-95.030%
2026-02-02	27.3000	27.3000	24.5000	24.5000	-26.205%	425	696	-94.898%
2026-01-30	33.2000	33.2000	33.2000	33.2000	+3.202%	3	431	-96.235%
2026-01-29	32.2300	32.2300	32.1700	32.1700	+0.973%	2	434	-96.114%
2026-01-28	31.8600	31.8600	31.8600	31.8600	-2.270%	3	434	-96.077%
2026-01-26	33.4300	33.4300	32.6000	32.6000	-10.119%	2	434	-96.166%
2026-01-22	36.3200	36.3200	36.2700	36.2700	+2.169%	200	433	-96.554%
2026-01-20	35.5000	35.5000	35.5000	35.5000	+8.563%	25	379	-96.479%
2026-01-16	33.0000	33.0000	31.8000	32.7000	+5.484%	3	404	-96.177%
2026-01-14	29.7000	31.0000	29.7000	31.0000	-3.906%	7	404	-95.968%
2026-01-08	32.2600	32.2600	32.2600	32.2600	+9.616%	1	404	-96.125%
2026-01-07	29.1200	29.4300	29.1200	29.4300	+2.010%	6	403	-95.753%
2026-01-06	28.2400	28.8500	28.0500	28.8500	+18.432%	18	405	-95.667%
2026-01-05	24.3600	24.3600	24.3600	24.3600	-1.456%	8	403	-94.869%
2026-01-02	22.3500	24.7200	22.0400	24.7200	+5.867%	4	403	-94.943%
2025-12-31	23.3500	23.3500	23.3500	23.3500	-0.638%	12	402	-94.647%
2025-12-30	23.1800	23.5000	23.1800	23.5000	+1.381%	2	402	-94.681%
2025-12-29	23.0900	23.1800	23.0900	23.1800	+3.252%	2	402	-94.607%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-5.870%	1	402	-94.432%
2025-12-23	23.8500	23.8500	23.8500	23.8500	-3.441%	5	402	-94.759%
2025-12-19	24.7000	24.7000	24.7000	24.7000	+1.437%	5	400	-94.939%
2025-12-18	25.8000	27.0000	24.3500	24.3500	-1.016%	4	395	-94.867%
2025-12-16	24.6000	24.6000	24.6000	24.6000	+0.408%	8	394	-94.919%
2025-12-15	23.3000	24.5000	23.3000	24.5000	+6.987%	22	386	-94.898%
2025-12-12	22.9000	22.9000	22.9000	22.9000	-2.137%	7	379	-94.541%
2025-12-11	22.7500	23.5500	22.7500	23.4000	+0.645%	18	379	-94.658%
2025-12-09	23.2500	23.2500	23.2500	23.2500	-1.899%	1	387	-94.624%
2025-12-08	23.0500	23.7000	23.0500	23.7000	+5.333%	4	387	-94.726%
2025-12-05	22.3700	22.8000	22.2500	22.5000	-1.316%	14	386	-94.444%
2025-12-04	22.7200	22.8000	22.6000	22.8000	+10.145%	3	381	-94.518%
2025-12-03	20.4700	20.7000	20.4700	20.7000	+3.500%	12	381	-93.961%
2025-12-02	20.0000	20.0000	20.0000	20.0000	-8.592%	1	369	-93.750%
2025-12-01	23.2900	23.3000	21.8800	21.8800	-9.400%	24	371	-94.287%
2025-11-26	23.8000	24.1500	23.8000	24.1500	+2.766%	11	367	-94.824%
2025-11-25	23.2800	24.3500	23.2800	23.5000	-4.858%	14	367	-94.681%
2025-11-24	24.7000	24.7000	24.7000	24.7000	-12.875%	1	363	-94.939%
2025-11-21	29.1000	29.1000	28.1900	28.3500	+4.037%	45	364	-95.591%
2025-11-20	25.1500	27.2500	25.1500	27.2500	-2.679%	9	319	-95.413%
2025-11-19	28.0000	28.0000	28.0000	28.0000	-6.729%	1	314	-95.536%
2025-11-18	29.0500	30.6500	29.0000	30.0200	+13.583%	32	314	-95.836%
2025-11-14	26.8500	26.8500	26.4000	26.4300	-1.196%	6	300	-95.271%
2025-11-13	26.3000	26.9000	26.3000	26.7500	+2.885%	11	297	-95.327%
2025-11-12	26.1000	26.1000	26.0000	26.0000	+1.167%	17	286	-95.192%
2025-11-11	26.2700	26.5500	25.7000	25.7000	-8.378%	10	272	-95.136%
2025-11-10	27.9500	28.3000	27.8500	28.0500	-4.429%	4	263	-95.544%
2025-11-07	29.2500	29.3500	29.2500	29.3500	+4.448%	13	263	-95.741%
2025-11-06	28.1000	28.1000	28.1000	28.1000	+1.627%	20	250	-95.552%
2025-11-05	27.8000	27.8000	27.4500	27.6500	-0.360%	26	230	-95.479%
2025-11-04	28.8000	28.8000	27.5000	27.7500	-6.660%	21	204	-95.495%
2025-11-03	29.7500	29.7500	29.7300	29.7300	+10.111%	2	188	-95.795%
2025-10-31	27.5000	28.0000	26.9000	27.0000	-2.351%	21	188	-95.370%
2025-10-30	28.5100	28.7000	27.1900	27.6500	-4.226%	57	176	-95.479%
2025-10-29	28.2600	29.3600	28.0500	28.8700	+0.909%	25	129	-95.670%
2025-10-28	28.5500	28.6300	28.3200	28.6100	-2.388%	24	119	-95.631%
2025-10-27	29.2000	29.8700	29.2000	29.3100	-7.627%	75	50	-95.735%
2025-10-24	31.7000	31.7300	31.7000	31.7300	-4.168%	2	50	-96.061%
2025-10-23	33.1700	33.4300	32.6400	33.1100	-4.993%	12	49	-96.225%
2025-10-22	33.8700	34.8500	33.8700	34.8500	+11.699%	16	49	-96.413%
2025-10-21	30.8500	31.6400	30.8500	31.2000	+0.032%	8	46	-95.994%
2025-10-20	33.4500	33.5900	31.0000	31.1900	-16.493%	14	45	-95.992%
2025-10-17	39.0300	39.1800	37.3500	37.3500	-9.564%	18	43	-96.653%
2025-10-16	40.2700	41.3500	39.3600	41.3000	+6.142%	26	40	-96.973%
2025-10-15	37.7600	38.9100	37.7600	38.9100	-2.261%	10	38	-96.787%
2025-10-14	40.5200	40.8500	39.7700	39.8100	+1.401%	16	37	-96.860%
2025-10-13	39.2200	39.5400	39.0800	39.2600	+8.844%	14	33	-96.816%
2025-10-09	35.0900	36.0900	35.0900	36.0700	+7.897%	14	31	-96.535%
2025-10-08	33.4000	33.5800	33.2000	33.4300	-3.045%	34	29	-96.261%
2025-10-07	34.1800	34.4800	34.1800	34.4800	-0.116%	5	24	-96.375%
2025-10-06	33.2500	34.5200	33.2500	34.5200	+4.007%	6	24	-96.379%
2025-10-03	33.0100	33.2300	32.9200	33.1900	-1.073%	12	23	-96.234%
2025-10-02	33.6000	33.8000	33.4200	33.5500	-2.158%	4	21	-96.274%
2025-10-01	34.1200	34.3000	34.0900	34.2900	-4.618%	6	21	-96.355%
2025-09-30	34.6500	36.0000	34.6500	35.9500	+0.391%	8	19	-96.523%
2025-09-29	36.0600	36.2500	35.6700	35.8100	+3.827%	6	19	-96.509%
2025-09-26	35.3100	35.4400	34.3000	34.4900	-1.033%	6	17	-96.376%
2025-09-25	35.9500	36.6900	34.8500	34.8500	-7.265%	11	16	-96.413%
2025-09-24	36.9600	37.5800	36.9600	37.5800	+4.709%	6	15	-96.674%
2025-09-23	35.6000	35.8900	35.6000	35.8900	+3.609%	2	12	-96.517%
2025-09-22	36.0000	36.0000	34.6400	34.6400	-25.665%	16	11	-96.391%
2025-09-15	46.6000	46.6000	46.6000	46.6000	-4.253%	2	3	-97.318%
2025-09-12	48.6700	48.6700	48.6700	48.6700	+4.196%	2	3	-97.432%
2025-09-09	46.6000	46.7100	46.6000	46.7100	-43.175%	2	2	-97.324%
2025-06-16	82.2000	82.2000	82.2000	82.2000	0.000%	1	0	-98.479%