Dark

AAPL20260918P285
AAPL Sep 18 2026 285.00 Put (AAPL260918P00285000)
option OPRA

EOD

Aug 14, 2026

1.84-17.117%(-0.38)1,506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.0400	2.1500	1.8100	1.8400	-17.117%	1,506	10,723	0.000%
2026-08-13	2.4200	2.6200	2.0800	2.2200	-19.856%	1,310	9,990	-17.117%
2026-08-12	2.4000	3.0000	2.4000	2.7700	+14.938%	1,252	9,067	-33.574%
2026-08-11	2.0000	2.7000	1.9900	2.4100	+7.111%	392	8,824	-23.651%
2026-08-10	2.6700	3.1500	2.2500	2.2500	+25.698%	1,200	8,752	-18.222%
2026-08-07	2.2900	2.2900	1.7500	1.7900	-19.005%	739	8,135	+2.793%
2026-08-06	2.1900	2.7600	1.9500	2.2100	-16.288%	667	8,074	-16.742%
2026-08-05	3.1000	3.6000	2.5800	2.6400	-16.190%	4,954	7,901	-30.303%
2026-08-04	4.7000	4.8300	2.9900	3.1500	-32.258%	1,384	8,748	-41.587%
2026-08-03	3.3100	4.7200	3.1300	4.6500	+35.569%	2,627	9,137	-60.430%
2026-07-31	4.5500	5.5500	3.4300	3.4300	+89.503%	6,614	7,837	-46.356%
2026-07-30	1.8300	2.0000	1.6800	1.8100	+14.557%	249	3,865	+1.657%
2026-07-29	1.5600	1.6200	1.3900	1.5800	+1.935%	125	3,785	+16.456%
2026-07-28	1.6000	1.7900	1.5500	1.5500	-16.667%	100	3,864	+18.710%
2026-07-27	1.8800	1.9500	1.6800	1.8600	-13.488%	269	3,822	-1.075%
2026-07-24	2.8500	2.8500	2.0600	2.1500	-36.765%	238	3,770	-14.419%
2026-07-23	3.2000	3.6500	3.2000	3.4000	+19.718%	705	3,718	-45.882%
2026-07-22	2.7900	3.0500	2.7900	2.8400	+6.367%	828	4,138	-35.211%
2026-07-21	3.2800	3.3400	2.6200	2.6700	-14.148%	149	3,759	-31.086%
2026-07-20	2.9000	3.3100	2.9000	3.1100	+10.284%	337	3,713	-40.836%
2026-07-17	2.6700	3.0500	2.3300	2.8200	+20.513%	556	3,707	-34.752%
2026-07-16	2.4800	2.6900	2.3300	2.3400	-8.594%	218	3,492	-21.368%
2026-07-15	3.5000	3.5000	2.5300	2.5600	-37.101%	651	3,403	-28.125%
2026-07-14	4.5000	4.5000	3.9500	4.0700	-0.732%	167	3,111	-54.791%
2026-07-13	3.8500	4.2000	3.4000	4.1000	-3.529%	243	3,075	-55.122%
2026-07-10	4.5000	4.6900	4.1000	4.2500	-0.235%	191	3,031	-56.706%
2026-07-09	5.8000	5.8000	4.2600	4.2600	-12.165%	129	2,956	-56.808%
2026-07-08	5.6000	6.0500	4.5500	4.8500	-12.613%	345	2,899	-62.062%
2026-07-07	4.9800	5.5500	4.7000	5.5500	+7.767%	222	2,819	-66.847%
2026-07-06	5.8500	5.8500	4.8600	5.1500	-17.600%	423	2,809	-64.272%
2026-07-02	8.5000	8.5000	6.2500	6.2500	-35.567%	96	2,757	-70.560%
2026-07-01	10.7000	10.7000	9.1400	9.7000	-15.061%	195	2,757	-81.031%
2026-06-30	13.7500	13.7500	11.3000	11.4200	-22.048%	336	2,695	-83.888%
2026-06-29	13.1500	15.6900	12.6200	14.6500	+5.320%	82	2,669	-87.440%
2026-06-26	19.1000	19.1000	13.9100	13.9100	-27.740%	84	2,669	-86.772%
2026-06-25	11.5000	19.4000	11.5000	19.2500	+90.594%	329	2,661	-90.442%
2026-06-24	9.9000	10.1000	7.9500	10.1000	+10.383%	233	2,653	-81.782%
2026-06-23	8.5000	9.1500	7.8000	9.1500	+7.143%	44	2,584	-79.891%
2026-06-22	8.4000	8.5400	7.4300	8.5400	-1.272%	171	2,551	-78.454%
2026-06-18	8.7500	8.8500	8.0500	8.6500	-7.585%	165	2,373	-78.728%
2026-06-17	7.8500	10.0000	7.8500	9.3600	+14.146%	346	2,373	-80.342%
2026-06-16	8.8500	8.9000	7.9500	8.2000	-12.111%	36	2,313	-77.561%
2026-06-15	10.9500	10.9500	8.9500	9.3300	-20.256%	234	2,303	-80.279%
2026-06-12	10.6000	12.0000	10.6000	11.7000	+14.146%	33	2,187	-84.274%
2026-06-11	11.6000	12.5500	10.1500	10.2500	-15.638%	333	2,185	-82.049%
2026-06-10	12.5000	13.3500	11.2400	12.1500	-6.538%	184	2,244	-84.856%
2026-06-09	9.4000	13.7600	9.1800	13.0000	+49.770%	389	2,195	-85.846%
2026-06-08	6.1500	8.8200	6.1500	8.6800	+14.211%	518	2,164	-78.802%
2026-06-05	6.2000	7.7300	6.0000	7.6000	+16.386%	133	2,062	-75.789%
2026-06-04	6.7500	6.9000	6.3500	6.5300	-5.362%	101	2,032	-71.822%
2026-06-03	5.8600	7.1500	5.7000	6.9000	+16.949%	299	1,971	-73.333%
2026-06-02	6.8500	6.8500	5.9000	5.9000	-19.067%	336	1,928	-68.814%
2026-06-01	6.7000	7.5000	6.7000	7.2900	+17.581%	207	1,735	-74.760%
2026-05-29	6.0800	6.4500	6.0800	6.2000	-6.061%	141	1,631	-70.323%
2026-05-28	6.7200	6.7500	6.3100	6.6000	-1.932%	42	1,629	-72.121%
2026-05-27	6.5300	6.7500	6.3500	6.7300	-7.172%	74	1,625	-72.660%
2026-05-26	6.6900	7.2500	6.3500	7.2500	+2.837%	111	1,608	-74.621%
2026-05-22	7.4800	7.4800	6.7800	7.0500	-16.568%	201	1,491	-73.901%
2026-05-21	8.7500	8.7500	8.3100	8.4500	-8.052%	47	1,455	-78.225%
2026-05-20	9.4500	9.7700	9.1900	9.1900	-12.891%	77	1,455	-79.978%
2026-05-19	10.2500	10.6500	10.2500	10.5500	-2.043%	125	1,417	-82.559%
2026-05-18	10.2500	11.3500	10.2500	10.7700	+4.563%	92	1,417	-82.916%
2026-05-15	10.1500	10.3000	9.4000	10.3000	-7.871%	148	1,417	-82.136%
2026-05-14	11.3800	12.0000	11.1000	11.1800	+1.176%	22	1,284	-83.542%
2026-05-13	11.9000	12.0500	10.5800	11.0500	-9.352%	305	1,230	-83.348%
2026-05-12	12.9100	12.9100	12.1900	12.1900	-7.441%	4	1,230	-84.906%
2026-05-11	13.5500	13.5500	12.7500	13.1700	+4.690%	195	1,230	-86.029%
2026-05-08	12.7200	13.0700	12.5100	12.5800	-15.570%	96	1,085	-85.374%
2026-05-07	14.4600	15.1500	13.6500	14.9000	-2.038%	329	1,076	-87.651%
2026-05-06	15.7000	16.2000	14.8800	15.2100	-7.930%	213	875	-87.903%
2026-05-05	18.6500	18.6500	16.5200	16.5200	-15.714%	52	795	-88.862%
2026-05-04	20.0500	20.6000	19.6000	19.6000	+5.946%	28	750	-90.612%
2026-05-01	18.1500	18.5500	15.4200	18.5000	-16.024%	452	567	-90.054%
2026-04-30	22.0300	22.0300	22.0300	22.0300	-8.399%	2	567	-91.648%
2026-04-28	24.0500	24.0500	24.0500	24.0500	-10.026%	1	567	-92.349%
2026-04-27	26.7300	26.7300	26.7300	26.7300	+13.167%	1	568	-93.116%
2026-04-24	23.6200	23.6200	23.6200	23.6200	+5.024%	3	567	-92.210%
2026-04-23	22.4900	22.4900	22.4900	22.4900	-3.476%	3	569	-91.819%
2026-04-22	23.3000	23.3000	23.3000	23.3000	-4.664%	12	567	-92.103%
2026-04-21	24.4400	24.4400	24.4400	24.4400	+6.261%	1	556	-92.471%
2026-04-20	23.0000	23.0000	23.0000	23.0000	-6.314%	1	556	-92.000%
2026-04-17	25.7500	25.7500	24.2500	24.5500	-17.340%	3	556	-92.505%
2026-04-16	29.7000	29.7000	29.7000	29.7000	-5.864%	1	558	-93.805%
2026-04-14	31.0000	31.5500	31.0000	31.5500	+4.470%	8	559	-94.168%
2026-04-10	31.3000	31.3000	30.2000	30.2000	-3.514%	3	560	-93.907%
2026-04-09	32.7000	32.7000	31.3000	31.3000	-4.863%	15	561	-94.121%
2026-04-08	31.8000	32.9000	31.8000	32.9000	-13.535%	35	566	-94.407%
2026-04-07	39.7500	39.7500	38.0500	38.0500	+25.993%	11	566	-95.164%
2026-04-06	30.2000	30.2000	30.2000	30.2000	-20.338%	1	567	-93.907%
2026-03-31	37.9100	37.9100	37.9100	37.9100	-8.761%	1	568	-95.146%
2026-03-30	41.2500	41.5500	41.2500	41.5500	+2.974%	22	568	-95.572%
2026-03-27	40.3500	40.3500	40.3500	40.3500	+4.129%	10	579	-95.440%
2026-03-19	38.7500	38.7500	38.7500	38.7500	-3.125%	1	579	-95.252%
2026-03-18	40.0000	40.0000	40.0000	40.0000	+12.676%	1	579	-95.400%
2026-03-12	35.7000	35.7000	35.5000	35.5000	+8.067%	3	579	-94.817%
2026-03-11	32.8500	32.8500	32.8500	32.8500	-6.357%	15	580	-94.399%
2026-03-06	35.6000	35.6000	35.0800	35.0800	+3.634%	23	571	-94.755%
2026-03-05	33.4000	33.8500	33.4000	33.8500	+9.370%	45	552	-94.564%
2026-03-04	29.7000	30.9500	29.7000	30.9500	-4.180%	3	559	-94.055%
2026-03-03	32.3000	32.3000	32.3000	32.3000	+6.250%	2	560	-94.303%
2026-03-02	30.4000	30.4000	30.4000	30.4000	+14.934%	1	558	-93.947%
2026-02-26	25.9000	26.8000	25.9000	26.4500	+5.589%	33	558	-93.043%
2026-02-25	25.6000	25.6000	25.0500	25.0500	-5.293%	28	499	-92.655%
2026-02-24	26.4000	26.5000	26.4000	26.4500	-11.833%	8	499	-93.043%
2026-02-17	30.4000	30.4000	29.5500	30.0000	-10.847%	11	500	-93.867%
2026-02-13	34.1000	34.1000	33.6500	33.6500	+2.032%	2	501	-94.532%
2026-02-12	28.3500	32.9800	28.3500	32.9800	+47.101%	11	501	-94.421%
2026-02-11	23.1500	23.1500	22.3800	22.4200	-10.677%	66	500	-91.793%
2026-02-10	25.0000	25.1000	25.0000	25.1000	+9.130%	14	490	-92.669%
2026-02-06	23.0900	23.3000	22.8500	23.0000	-4.525%	230	488	-92.000%
2026-02-04	25.8000	25.8000	24.0900	24.0900	-13.345%	13	356	-92.362%
2026-02-03	27.8000	27.8000	27.8000	27.8000	-18.355%	10	356	-93.381%
2026-01-30	34.0500	34.0500	34.0500	34.0500	-2.239%	10	346	-94.596%
2026-01-29	34.8300	34.8300	34.8300	34.8300	-4.050%	2	356	-94.717%
2026-01-26	36.3000	36.3000	36.3000	36.3000	-16.128%	3	354	-94.931%
2026-01-21	43.2800	43.2800	43.2800	43.2800	+2.027%	1	354	-95.749%
2026-01-20	40.8000	42.4200	40.8000	42.4200	+21.827%	2	354	-95.662%
2026-01-16	34.8200	34.8200	34.8200	34.8200	+5.356%	1	355	-94.716%
2026-01-13	33.0000	33.0500	33.0000	33.0500	+1.849%	11	355	-94.433%
2026-01-07	32.2500	32.4500	32.2500	32.4500	+3.344%	6	356	-94.330%
2026-01-06	30.0000	31.5900	30.0000	31.4000	+13.975%	101	353	-94.140%
2026-01-02	27.5300	27.6200	27.5300	27.5500	+7.617%	4	353	-93.321%
2025-12-30	25.7600	26.0200	25.5200	25.6000	-0.312%	10	352	-92.813%
2025-12-29	25.6800	25.6800	25.6800	25.6800	-7.024%	1	351	-92.835%
2025-12-19	27.6200	27.6200	27.6200	27.6200	+4.621%	1	350	-93.338%
2025-12-15	26.5000	26.5000	26.2800	26.4000	+4.554%	21	350	-93.030%
2025-12-12	24.9300	25.4500	24.9300	25.2500	-0.316%	14	343	-92.713%
2025-12-11	25.2500	25.3300	25.2500	25.3300	+0.198%	2	341	-92.736%
2025-12-09	25.2800	25.2800	25.2800	25.2800	-1.134%	4	341	-92.722%
2025-12-08	25.5400	25.6000	25.5200	25.5700	+2.280%	11	341	-92.804%
2025-12-05	24.5500	25.3500	24.5500	25.0000	0.000%	5	343	-92.640%
2025-12-04	24.3000	25.0000	24.3000	25.0000	+7.066%	25	342	-92.640%
2025-12-03	22.2000	23.4400	22.2000	23.3500	+3.182%	67	374	-92.120%
2025-12-02	22.7500	23.1500	22.1000	22.6300	-10.376%	213	388	-91.869%
2025-12-01	25.5600	25.7500	25.2500	25.2500	-6.134%	13	267	-92.713%
2025-11-28	26.9000	26.9000	26.9000	26.9000	+3.462%	1	268	-93.160%
2025-11-26	26.6000	26.6000	25.3500	26.0000	-0.763%	51	257	-92.923%
2025-11-25	26.0800	26.2000	25.9000	26.2000	-2.421%	6	257	-92.977%
2025-11-24	27.9500	27.9500	26.8500	26.8500	-18.265%	37	254	-93.147%
2025-11-20	27.8500	32.8600	27.8500	32.8500	+3.989%	27	217	-94.399%
2025-11-17	31.2200	31.5900	31.1200	31.5900	+9.119%	4	192	-94.175%
2025-11-14	29.2000	29.2000	28.9500	28.9500	+0.521%	28	190	-93.644%
2025-11-13	28.2500	29.3500	28.2500	28.8000	+0.524%	64	166	-93.611%
2025-11-12	28.5500	28.6500	28.5500	28.6500	-4.500%	38	102	-93.578%
2025-11-10	30.0000	30.0000	30.0000	30.0000	-5.956%	1	68	-93.867%
2025-11-07	31.9000	31.9000	31.9000	31.9000	+3.404%	3	67	-94.232%
2025-11-05	31.5800	31.6500	30.8500	30.8500	+3.767%	5	64	-94.036%
2025-10-31	30.0400	30.7300	29.5800	29.7300	-1.816%	16	61	-93.811%
2025-10-30	30.2500	30.5600	29.9400	30.2800	-4.479%	30	57	-93.923%
2025-10-29	30.6700	32.1500	30.3300	31.7000	+1.084%	17	52	-94.196%
2025-10-28	31.2700	31.4500	31.1500	31.3600	+0.032%	4	47	-94.133%
2025-10-27	31.8700	32.6500	31.3500	31.3500	-6.585%	13	45	-94.131%
2025-10-24	34.3200	34.4300	33.4500	33.5600	-6.596%	8	45	-94.517%
2025-10-23	35.6500	35.9400	35.6500	35.9300	-6.163%	8	43	-94.879%
2025-10-22	35.6200	38.2900	35.6200	38.2900	+10.825%	22	43	-95.195%
2025-10-21	34.5500	34.5500	34.5500	34.5500	-4.690%	7	36	-94.674%
2025-10-20	36.1500	36.2500	36.1500	36.2500	-13.484%	2	29	-94.924%
2025-10-17	41.9500	41.9500	41.9000	41.9000	-3.789%	2	28	-95.609%
2025-10-15	41.3700	43.5500	41.3400	43.5500	-0.480%	20	29	-95.775%
2025-10-14	43.6800	44.0100	43.6000	43.7600	+2.579%	4	37	-95.795%
2025-10-13	42.5100	42.6600	42.5100	42.6600	+8.384%	2	37	-95.687%
2025-10-09	38.3000	39.3600	38.3000	39.3600	+7.777%	14	37	-95.325%
2025-10-08	36.1100	36.6800	36.1100	36.5200	-3.130%	36	34	-94.962%
2025-10-07	37.1100	37.7000	37.1100	37.7000	-1.128%	8	29	-95.119%
2025-10-06	36.3300	38.1300	36.3300	38.1300	+5.331%	8	29	-95.174%
2025-10-03	36.1100	36.3400	35.8700	36.2000	-1.093%	16	27	-94.917%
2025-10-02	37.8500	37.8500	36.4600	36.6000	-1.850%	15	23	-94.973%
2025-10-01	38.0400	38.2000	37.2900	37.2900	-4.872%	4	24	-95.066%
2025-09-30	37.9100	39.2000	37.9100	39.2000	+0.564%	8	24	-95.306%
2025-09-29	39.3300	39.6000	38.8700	38.9800	+0.984%	14	23	-95.280%
2025-09-26	38.5500	38.6400	38.1700	38.6000	+0.968%	10	19	-95.233%
2025-09-25	39.2500	40.0000	38.1300	38.2300	-6.460%	8	18	-95.187%
2025-09-24	40.4300	40.8700	40.4300	40.8700	+8.552%	4	17	-95.498%
2025-09-23	37.4500	37.6500	37.4500	37.6500	-0.947%	2	16	-95.113%
2025-09-22	37.8000	38.0100	37.8000	38.0100	-23.057%	2	15	-95.159%
2025-09-18	49.6500	49.6500	49.4000	49.4000	-13.485%	10	15	-96.275%
2025-09-11	57.1000	57.1000	57.1000	57.1000	-12.891%	5	25	-96.778%
2025-08-07	65.5500	65.5500	65.5500	65.5500	0.000%	30	30	-97.193%