Dark

AAPL20260918P290
AAPL Sep 18 2026 290.00 Put (AAPL260918P00290000)
option OPRA

EOD

Aug 14, 2026

2.62-17.350%(-0.55)1,559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.0200	3.1000	2.6200	2.6200	-17.350%	1,559	11,090	0.000%
2026-08-13	3.7000	3.7800	2.9700	3.1700	-21.340%	522	11,010	-17.350%
2026-08-12	3.3500	4.2200	3.3500	4.0300	+18.182%	1,293	10,913	-34.988%
2026-08-11	3.1400	3.8000	2.8100	3.4100	+10.000%	948	10,368	-23.167%
2026-08-10	3.7400	4.3400	3.1000	3.1000	+26.531%	1,711	10,258	-15.484%
2026-08-07	3.1100	3.1100	2.3900	2.4500	-19.672%	1,542	9,611	+6.939%
2026-08-06	2.9200	3.7000	2.6200	3.0500	-14.085%	883	9,835	-14.098%
2026-08-05	4.4100	4.8000	3.5000	3.5500	-13.415%	397	9,794	-26.197%
2026-08-04	6.0000	6.2000	3.9000	4.1000	-31.667%	1,122	9,719	-36.098%
2026-08-03	4.1600	6.1000	3.9000	6.0000	+30.435%	1,460	9,434	-56.333%
2026-07-31	5.9500	7.1000	4.4000	4.6000	+109.091%	3,500	9,060	-43.043%
2026-07-30	2.2700	2.4900	2.0500	2.2000	+3.774%	642	8,733	+19.091%
2026-07-29	1.8500	2.1200	1.6600	2.1200	+7.071%	516	8,825	+23.585%
2026-07-28	2.2900	2.2900	1.9100	1.9800	-11.211%	481	8,651	+32.323%
2026-07-27	2.4000	2.4000	2.0500	2.2300	-14.231%	254	8,675	+17.489%
2026-07-24	3.4800	3.4800	2.5000	2.6000	-35.802%	342	8,646	+0.769%
2026-07-23	4.0600	4.4100	3.9000	4.0500	+19.118%	362	8,666	-35.309%
2026-07-22	3.4000	3.7800	3.3300	3.4000	-0.585%	690	8,637	-22.941%
2026-07-21	4.0100	4.3500	3.2300	3.4200	-8.800%	366	8,516	-23.392%
2026-07-20	3.5000	4.1000	3.5000	3.7500	+5.634%	1,064	8,676	-30.133%
2026-07-17	3.0400	3.5500	2.8500	3.5500	+21.160%	218	8,211	-26.197%
2026-07-16	3.0500	3.2500	2.8600	2.9300	-9.846%	204	8,140	-10.580%
2026-07-15	4.5400	4.5400	3.1500	3.2500	-35.644%	568	8,073	-19.385%
2026-07-14	5.8000	5.8000	4.8400	5.0500	+4.124%	228	7,913	-48.119%
2026-07-13	5.0600	5.0600	4.1000	4.8500	-8.491%	439	7,868	-45.979%
2026-07-10	5.5000	5.8000	5.0500	5.3000	+1.727%	522	7,777	-50.566%
2026-07-09	6.1000	6.7500	5.2000	5.2100	-11.244%	228	7,394	-49.712%
2026-07-08	6.9500	7.2200	5.5000	5.8700	-9.692%	487	7,395	-55.366%
2026-07-07	5.7500	6.5000	5.5500	6.5000	+4.000%	1,037	7,081	-59.692%
2026-07-06	7.3800	7.6200	5.9500	6.2500	-13.793%	1,769	7,115	-58.080%
2026-07-02	12.0000	12.0000	7.2500	7.2500	-38.455%	369	7,452	-63.862%
2026-07-01	13.1900	13.5500	10.9400	11.7800	-17.565%	691	7,452	-77.759%
2026-06-30	15.7500	15.7500	13.6000	14.2900	-15.693%	368	7,258	-81.666%
2026-06-29	15.0800	18.1500	14.6100	16.9500	-9.213%	168	7,288	-84.543%
2026-06-26	20.7500	21.8400	18.5500	18.6700	-15.825%	264	7,250	-85.967%
2026-06-25	14.6900	22.8000	14.6900	22.1800	+81.803%	300	7,102	-88.188%
2026-06-24	12.0000	12.2000	9.5700	12.2000	+8.734%	317	6,933	-78.525%
2026-06-23	10.6700	11.2200	9.4000	11.2200	+7.368%	207	6,835	-76.649%
2026-06-22	8.9500	10.6000	8.7600	10.4500	-0.286%	671	6,800	-74.928%
2026-06-18	10.7300	11.0300	9.6300	10.4800	-6.679%	162	6,722	-75.000%
2026-06-17	9.2500	11.7500	9.1000	11.2300	+14.944%	291	6,722	-76.670%
2026-06-16	11.1300	11.1500	9.5000	9.7700	-11.584%	202	6,705	-73.183%
2026-06-15	12.3000	12.3000	10.7000	11.0500	-18.750%	204	6,649	-76.290%
2026-06-12	13.0500	14.4900	13.0500	13.6000	+8.367%	401	6,620	-80.735%
2026-06-11	13.6900	14.6300	12.1100	12.5500	-12.176%	394	6,831	-79.124%
2026-06-10	15.1500	15.7000	13.3000	14.2900	-1.448%	388	6,638	-81.666%
2026-06-09	10.8000	16.0500	10.8000	14.5000	+40.097%	1,533	6,427	-81.931%
2026-06-08	7.4000	10.5000	7.2000	10.3500	+15.000%	447	6,396	-74.686%
2026-06-05	7.2500	9.1000	6.9500	9.0000	+16.129%	735	6,358	-70.889%
2026-06-04	7.8500	8.1700	7.5400	7.7500	-5.025%	92	6,308	-66.194%
2026-06-03	6.8000	8.3300	6.6500	8.1600	+18.605%	190	6,274	-67.892%
2026-06-02	8.3700	8.3700	6.8800	6.8800	-17.407%	1,065	6,255	-61.919%
2026-06-01	7.7000	9.0000	7.7000	8.3300	+13.333%	246	6,000	-68.547%
2026-05-29	7.2000	7.7000	6.9500	7.3500	+0.685%	164	5,955	-64.354%
2026-05-28	8.0200	8.0200	7.3000	7.3000	-5.806%	218	5,891	-64.110%
2026-05-27	8.1700	8.1700	7.4500	7.7500	-8.175%	149	5,834	-66.194%
2026-05-26	8.1000	8.4500	7.5000	8.4400	+1.687%	147	5,807	-68.957%
2026-05-22	9.2000	9.2000	7.9000	8.3000	-12.632%	591	5,757	-68.434%
2026-05-21	10.8000	10.8100	9.5000	9.5000	-12.200%	4,068	2,753	-72.421%
2026-05-20	11.5500	11.7200	10.7500	10.8200	-11.020%	135	2,753	-75.786%
2026-05-19	12.3500	12.4500	12.0100	12.1600	-8.226%	208	2,517	-78.454%
2026-05-18	12.0000	13.4500	12.0000	13.2500	+10.417%	168	2,517	-80.226%
2026-05-15	12.9700	13.2000	10.9900	12.0000	-5.288%	463	2,517	-78.167%
2026-05-14	13.2500	13.8800	12.6700	12.6700	-1.016%	51	2,281	-79.321%
2026-05-13	14.0000	14.0000	12.2900	12.8000	-9.220%	174	2,290	-79.531%
2026-05-12	14.8900	14.8900	14.0000	14.1000	-6.000%	58	2,290	-81.418%
2026-05-11	15.0000	15.6000	14.5200	15.0000	+2.041%	200	2,290	-82.533%
2026-05-08	15.0100	15.1500	14.4500	14.7000	-14.535%	677	2,175	-82.177%
2026-05-07	16.3500	17.6500	15.7900	17.2000	-1.714%	360	1,904	-84.767%
2026-05-06	18.3500	18.5500	17.2000	17.5000	-6.915%	85	1,748	-85.029%
2026-05-05	20.8800	21.0300	18.7500	18.8000	-18.509%	107	1,726	-86.064%
2026-05-04	22.4000	23.4500	22.4000	23.0700	+11.449%	21	1,708	-88.643%
2026-05-01	20.5500	21.0000	18.2000	20.7000	-16.934%	82	1,631	-87.343%
2026-04-30	24.9200	24.9200	24.9200	24.9200	-15.525%	1	1,631	-89.486%
2026-04-27	29.5000	29.5000	29.5000	29.5000	+17.390%	1	1,630	-91.119%
2026-04-23	25.0000	25.1300	25.0000	25.1300	-5.526%	14	1,629	-89.574%
2026-04-20	26.6000	26.6000	26.6000	26.6000	-17.876%	1	1,627	-90.150%
2026-04-15	32.3900	32.3900	32.3900	32.3900	-10.277%	1	1,628	-91.911%
2026-04-14	36.1000	36.1000	36.1000	36.1000	+4.305%	1	1,628	-92.742%
2026-04-10	34.2500	35.1200	34.0100	34.6100	-6.586%	1,763	1,627	-92.430%
2026-04-08	37.0500	37.0500	37.0500	37.0500	-15.392%	4	222	-92.928%
2026-04-07	43.7900	43.7900	43.7900	43.7900	+6.286%	4	226	-94.017%
2026-03-31	41.2000	41.2000	41.2000	41.2000	-1.788%	3	226	-93.641%
2026-03-27	40.2500	41.9500	40.2500	41.9500	+5.668%	11	226	-93.754%
2026-03-25	39.7000	39.7000	39.7000	39.7000	-1.489%	5	234	-93.401%
2026-03-23	40.3000	40.3000	40.3000	40.3000	+12.256%	15	234	-93.499%
2026-03-05	35.9000	35.9000	35.9000	35.9000	+0.985%	2	236	-92.702%
2026-03-03	35.5500	35.5500	35.5500	35.5500	+7.760%	2	236	-92.630%
2026-03-02	32.9900	32.9900	32.9900	32.9900	+12.020%	5	236	-92.058%
2026-02-26	28.8200	29.4500	28.8200	29.4500	-8.255%	3	236	-91.104%
2026-02-23	32.1000	32.1000	32.1000	32.1000	-11.326%	10	236	-91.838%
2026-02-12	36.2000	36.2000	36.2000	36.2000	+29.982%	1	236	-92.762%
2026-02-10	27.7500	27.8500	27.7500	27.8500	+8.577%	14	236	-90.592%
2026-02-06	25.7500	25.7500	25.6500	25.6500	-16.231%	2	222	-89.786%
2026-02-03	30.6200	30.6200	30.6200	30.6200	-29.690%	1	222	-91.444%
2026-01-22	43.5500	43.5500	43.5500	43.5500	+1.991%	1	222	-93.984%
2026-01-20	42.7000	42.7000	42.7000	42.7000	+18.447%	5	223	-93.864%
2026-01-13	36.0500	36.0500	36.0500	36.0500	+1.492%	5	218	-92.732%
2026-01-07	35.4600	35.5200	35.4600	35.5200	+21.727%	2	218	-92.624%
2025-12-31	29.1500	29.1800	29.1500	29.1800	-0.816%	2	218	-91.021%
2025-12-22	29.4000	29.4200	29.4000	29.4200	+0.822%	2	218	-91.094%
2025-12-15	28.3000	29.5000	28.3000	29.1800	+4.964%	6	217	-91.021%
2025-12-12	27.8000	27.8000	27.8000	27.8000	-1.068%	1	217	-90.576%
2025-12-11	28.1800	28.1800	28.1000	28.1000	+1.444%	2	216	-90.676%
2025-12-09	27.7000	27.7000	27.7000	27.7000	-3.282%	4	217	-90.542%
2025-12-08	28.1500	28.6500	28.1500	28.6400	+4.032%	8	214	-90.852%
2025-12-05	27.6000	27.9500	27.5300	27.5300	0.000%	9	210	-90.483%
2025-12-04	26.4500	27.5300	26.4500	27.5300	+8.600%	20	201	-90.483%
2025-12-03	24.0500	25.3500	24.0500	25.3500	+1.807%	21	202	-89.665%
2025-12-02	25.3000	25.4000	24.9000	24.9000	-9.290%	14	203	-89.478%
2025-12-01	28.4500	28.4500	27.4500	27.4500	-3.004%	27	209	-90.455%
2025-11-25	28.5900	28.8000	28.3000	28.3000	-20.839%	66	196	-90.742%
2025-11-20	35.7200	35.7500	35.7200	35.7500	+4.045%	2	147	-92.671%
2025-11-17	34.2100	34.3600	34.2100	34.3600	+2.414%	2	147	-92.375%
2025-11-14	33.5500	33.5500	33.5500	33.5500	+8.576%	10	148	-92.191%
2025-11-13	31.1000	31.1000	30.9000	30.9000	+1.311%	9	139	-91.521%
2025-11-12	30.5000	30.5000	30.5000	30.5000	-1.135%	14	132	-91.410%
2025-11-11	30.8500	30.8500	30.8500	30.8500	-6.938%	1	118	-91.507%
2025-10-31	32.7300	33.2300	32.7300	33.1500	0.000%	6	117	-92.097%
2025-10-30	33.7900	34.3300	32.8500	33.1500	-0.897%	22	115	-92.097%
2025-10-29	33.6900	35.0400	33.1500	33.4500	-2.364%	12	115	-92.167%
2025-10-28	33.7500	34.2600	33.7500	34.2600	-1.693%	6	111	-92.353%
2025-10-27	34.7300	35.7500	34.7300	34.8500	-4.859%	29	101	-92.482%
2025-10-24	37.8300	37.9500	36.4200	36.6300	-6.317%	10	101	-92.847%
2025-10-23	38.9800	39.1800	38.9100	39.1000	-4.401%	8	98	-93.299%
2025-10-22	38.7700	41.2500	38.7700	40.9000	+9.976%	22	98	-93.594%
2025-10-21	37.2500	37.6700	37.0400	37.1900	-0.428%	10	94	-92.955%
2025-10-20	39.4200	39.5900	37.0600	37.3500	-17.513%	8	93	-92.985%
2025-10-15	45.1300	45.3800	45.1300	45.2800	-4.674%	4	92	-94.214%
2025-10-14	47.1200	47.5000	47.1200	47.5000	+2.459%	6	91	-94.484%
2025-10-13	46.1500	46.3700	46.1500	46.3600	+16.220%	4	91	-94.349%
2025-10-08	39.6500	39.9200	39.3500	39.8900	-2.731%	14	91	-93.432%
2025-10-07	40.5000	41.0400	40.4500	41.0100	+0.392%	14	88	-93.611%
2025-10-06	39.6500	40.8500	39.6500	40.8500	+3.680%	6	88	-93.586%
2025-10-03	39.3100	39.5600	39.2500	39.4000	-2.112%	14	88	-93.350%
2025-10-02	40.0200	40.4200	40.0000	40.2500	-1.106%	10	85	-93.491%
2025-10-01	40.4400	40.7600	40.4400	40.7000	-4.077%	8	82	-93.563%
2025-09-29	42.6600	42.8900	42.1900	42.4300	+1.072%	8	79	-93.825%
2025-09-26	41.3900	41.9800	41.3800	41.9800	+0.191%	6	77	-93.759%
2025-09-25	41.4200	41.9000	41.4200	41.9000	-5.631%	4	75	-93.747%
2025-09-24	43.8200	44.4000	43.8200	44.4000	+8.319%	8	75	-94.099%
2025-09-23	41.2400	41.4000	40.7700	40.9900	-25.228%	6	73	-93.608%
2025-09-15	54.8200	54.8200	54.8200	54.8200	-3.993%	2	71	-95.221%
2025-09-12	57.9500	57.9500	57.1000	57.1000	-7.455%	5	73	-95.412%
2025-09-11	61.7000	61.7000	61.7000	61.7000	-0.884%	10	73	-95.754%
2025-09-10	61.5000	62.2500	61.5000	62.2500	+19.139%	18	83	-95.791%
2025-09-08	52.2500	52.2500	52.2500	52.2500	-11.814%	72	98	-94.986%
2025-08-19	59.2500	59.2500	59.2500	59.2500	-0.920%	3	32	-95.578%
2025-08-15	59.8000	59.8000	59.8000	59.8000	+4.729%	3	34	-95.619%
2025-08-13	57.1000	57.1000	57.1000	57.1000	-9.437%	6	32	-95.412%
2025-08-11	63.0500	63.0500	63.0500	63.0500	+2.437%	25	32	-95.845%
2025-08-08	61.1000	61.5500	61.1000	61.5500	0.000%	7	7	-95.743%