Dark

AAPL20260918P300
AAPL Sep 18 2026 300.00 Put (AAPL260918P00300000)
option OPRA

EOD

Jul 2, 2026

10.75-36.012%(-6.05)624

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	14.1000	14.5000	10.3000	10.7500	-36.012%	624	11,661	0.000%
2026-07-01	17.7500	17.7500	15.8500	16.8000	-15.747%	170	11,661	-36.012%
2026-06-30	21.8000	21.8000	19.0500	19.9400	-13.492%	18	11,598	-46.088%
2026-06-29	23.7500	24.5500	23.0500	23.0500	+0.436%	186	11,594	-53.362%
2026-06-26	29.2400	29.2400	22.4500	22.9500	-15.000%	85	11,595	-53.159%
2026-06-25	20.9800	29.4400	19.5000	27.0000	+60.619%	97	11,602	-60.185%
2026-06-24	16.5000	16.9000	13.7500	16.8100	+6.392%	230	11,585	-36.050%
2026-06-23	14.7000	15.8000	13.2500	15.8000	+6.183%	235	11,520	-31.962%
2026-06-22	14.2500	15.0000	12.7500	14.8800	+2.621%	384	11,463	-27.755%
2026-06-18	14.5000	15.6100	13.6500	14.5000	-7.937%	375	11,146	-25.862%
2026-06-17	13.0500	16.5000	12.7500	15.7500	+13.473%	188	11,146	-31.746%
2026-06-16	16.0400	16.0400	13.4900	13.8800	-10.740%	268	11,120	-22.550%
2026-06-15	17.4500	17.4500	15.1300	15.5500	-18.586%	103	11,119	-30.868%
2026-06-12	17.6000	19.4500	17.6000	19.1000	+13.018%	148	11,139	-43.717%
2026-06-11	19.7000	19.7000	16.4600	16.9000	-7.143%	36	11,025	-36.391%
2026-06-10	20.6500	20.6500	17.8000	18.2000	-10.521%	499	11,027	-40.934%
2026-06-09	15.1000	21.3200	15.0000	20.3400	+41.152%	485	11,098	-47.148%
2026-06-08	10.0000	14.5400	9.5000	14.4100	+15.743%	558	11,240	-25.399%
2026-06-05	10.3000	12.5100	9.8000	12.4500	+15.171%	189	11,016	-13.655%
2026-06-04	10.9600	11.3700	10.5700	10.8100	-6.000%	129	10,984	-0.555%
2026-06-03	9.5000	11.5900	9.2500	11.5000	+19.171%	351	10,965	-6.522%
2026-06-02	12.0000	12.0000	9.6500	9.6500	-21.417%	198	10,948	+11.399%
2026-06-01	11.1000	12.6000	10.9000	12.2800	+19.223%	9,585	10,778	-12.459%
2026-05-29	9.7000	10.8500	9.7000	10.3000	-2.830%	649	2,420	+4.369%
2026-05-28	11.0300	11.2500	10.4000	10.6000	-2.752%	147	2,308	+1.415%
2026-05-27	11.1000	11.1000	10.4000	10.9000	-6.034%	504	2,299	-1.376%
2026-05-26	11.0400	11.7200	10.5000	11.6000	+0.870%	212	2,025	-7.328%
2026-05-22	12.5000	12.5000	10.8400	11.5000	-12.548%	432	1,771	-6.522%
2026-05-21	15.0000	15.0000	13.0500	13.1500	-9.932%	82	1,782	-18.251%
2026-05-20	15.6000	15.8300	14.6000	14.6000	-11.515%	135	1,782	-26.370%
2026-05-19	15.7500	16.6500	15.4000	16.5000	-2.077%	202	1,618	-34.848%
2026-05-18	16.0900	17.7600	16.0900	16.8500	+4.789%	79	1,618	-36.202%
2026-05-15	17.8900	17.8900	14.8000	16.0800	-4.513%	1,042	1,618	-33.147%
2026-05-14	17.4500	18.0000	16.8400	16.8400	-0.059%	83	858	-36.164%
2026-05-13	17.8500	18.5100	16.5000	16.8500	-9.262%	37	679	-36.202%
2026-05-12	19.1000	19.2500	18.5700	18.5700	-7.658%	189	679	-42.111%
2026-05-11	19.9000	20.6000	19.2000	20.1100	+0.299%	16	679	-46.544%
2026-05-08	19.4900	20.0500	19.1000	20.0500	-11.086%	13	678	-46.384%
2026-05-07	22.0500	22.8000	22.0500	22.5500	-16.202%	9	682	-52.328%
2026-05-01	25.1700	27.3500	23.9800	26.9100	-15.775%	50	701	-60.052%
2026-04-30	33.1200	33.1200	31.9500	31.9500	-7.872%	14	701	-66.354%
2026-04-24	33.7500	34.6800	33.7500	34.6800	+7.037%	2	697	-69.002%
2026-04-23	31.3500	32.4000	31.3500	32.4000	-2.849%	6	696	-66.821%
2026-04-22	33.3500	33.3500	33.3500	33.3500	-1.912%	3	697	-67.766%
2026-04-21	33.9500	34.0000	33.9500	34.0000	+1.341%	10	697	-68.382%
2026-04-20	33.5500	33.5500	33.5500	33.5500	-2.044%	3	697	-67.958%
2026-04-17	34.2500	34.2500	34.2500	34.2500	-13.945%	5	697	-68.613%
2026-04-16	39.8000	39.8000	39.8000	39.8000	-9.648%	1	697	-72.990%
2026-04-14	44.2700	44.2700	44.0500	44.0500	+0.114%	18	698	-75.596%
2026-04-13	44.0000	44.0000	44.0000	44.0000	-12.837%	1	698	-75.568%
2026-04-07	52.0500	52.0500	50.4800	50.4800	+2.811%	6	698	-78.704%
2026-04-02	49.1000	49.1000	49.1000	49.1000	-10.320%	5	693	-78.106%
2026-03-30	53.5000	54.7500	53.5000	54.7500	+14.900%	6	693	-80.365%
2026-03-25	47.7000	47.7000	47.6500	47.6500	-4.509%	10	694	-77.440%
2026-03-24	49.9000	49.9000	49.9000	49.9000	-0.697%	1	694	-78.457%
2026-03-23	50.2500	50.2500	50.2500	50.2500	-2.427%	5	693	-78.607%
2026-03-19	51.5000	51.5000	51.5000	51.5000	+6.405%	200	698	-79.126%
2026-03-16	49.0000	49.1200	48.4000	48.4000	+2.434%	4	747	-77.789%
2026-03-12	47.2500	47.2500	47.2500	47.2500	+10.785%	1	748	-77.249%
2026-03-03	42.6500	42.6500	42.6500	42.6500	+34.204%	2	749	-74.795%
2026-02-06	31.7500	31.7800	31.7500	31.7800	-29.845%	25	751	-66.174%
2026-01-30	47.0000	47.7500	45.3000	45.3000	-17.875%	57	731	-76.269%
2026-01-23	55.6000	55.6000	55.1600	55.1600	+4.056%	6	683	-80.511%
2026-01-22	53.0100	53.0100	53.0100	53.0100	-3.143%	5	685	-79.721%
2026-01-21	55.0000	55.0000	54.7300	54.7300	+8.055%	55	688	-80.358%
2026-01-20	50.6500	50.6500	50.6500	50.6500	+9.798%	1	681	-78.776%
2026-01-16	46.8000	46.8000	46.1300	46.1300	+4.603%	2	682	-76.696%
2026-01-15	44.1000	44.1000	44.1000	44.1000	-4.566%	10	682	-75.624%
2026-01-14	44.8300	46.2100	44.8300	46.2100	+5.744%	2	682	-76.737%
2026-01-13	43.7000	43.7000	43.7000	43.7000	+3.924%	2	682	-75.400%
2026-01-07	42.0500	42.0500	42.0500	42.0500	+19.630%	1	680	-74.435%
2026-01-02	35.1500	35.1500	35.1500	35.1500	-0.227%	34	680	-69.417%
2025-12-31	35.2500	35.2500	35.2300	35.2300	+0.657%	10	675	-69.486%
2025-12-30	35.0000	35.0000	35.0000	35.0000	+0.865%	1	675	-69.286%
2025-12-29	34.6200	34.7000	34.3500	34.7000	-9.281%	45	674	-69.020%
2025-12-18	38.2500	38.2500	38.2500	38.2500	+9.819%	50	668	-71.895%
2025-12-17	33.9900	34.8300	33.9900	34.8300	-1.135%	4	661	-69.136%
2025-12-16	35.8500	35.8500	35.2300	35.2300	+3.465%	101	661	-69.486%
2025-12-15	34.0500	34.0500	34.0500	34.0500	+3.026%	2	593	-68.429%
2025-12-12	33.0500	33.0500	33.0500	33.0500	-0.751%	1	593	-67.474%
2025-12-11	34.4800	34.5000	33.1300	33.3000	-3.113%	10	592	-67.718%
2025-12-08	33.8000	34.3700	33.7600	34.3700	+4.468%	6	594	-68.723%
2025-12-04	32.9000	32.9000	32.9000	32.9000	+8.224%	1	594	-67.325%
2025-12-03	29.6600	30.4000	29.6600	30.4000	+1.843%	8	594	-64.638%
2025-12-02	30.5500	30.5500	29.4500	29.8500	-12.463%	19	593	-63.987%
2025-12-01	34.1000	34.1000	34.1000	34.1000	0.000%	1	584	-68.475%
2025-11-25	34.2500	34.3000	33.9500	34.1000	-9.812%	106	583	-68.475%
2025-11-21	37.8100	37.8100	37.8100	37.8100	-0.237%	1	514	-71.568%
2025-11-13	37.0100	37.9000	37.0000	37.9000	+0.905%	505	514	-71.636%
2025-11-12	37.5500	37.5600	37.5500	37.5600	-4.525%	2	34	-71.379%
2025-11-05	39.3800	39.3800	39.3400	39.3400	+1.131%	2	33	-72.674%
2025-10-31	39.1300	39.4000	38.3600	38.9000	+0.647%	8	32	-72.365%
2025-10-30	40.1000	40.6000	38.5500	38.6500	-2.889%	14	32	-72.186%
2025-10-29	40.0900	41.3000	39.5900	39.8000	-1.801%	12	26	-72.990%
2025-10-28	40.3600	40.6400	40.2500	40.5300	-4.116%	8	25	-73.476%
2025-10-27	42.2100	42.4200	41.8300	42.2700	-8.506%	10	22	-74.568%
2025-10-23	45.9500	46.2100	45.9500	46.2000	-2.346%	6	22	-76.732%
2025-10-22	47.0000	47.3100	47.0000	47.3100	+7.915%	2	22	-77.278%
2025-10-21	44.1500	44.1500	43.2400	43.8400	+0.160%	4	21	-75.479%
2025-10-20	44.0000	44.1000	43.6300	43.7700	-17.384%	4	20	-75.440%
2025-10-15	52.7500	52.9800	52.7500	52.9800	-4.161%	2	20	-79.709%
2025-10-14	54.9800	55.2800	54.9800	55.2800	+2.125%	2	19	-80.554%
2025-10-13	53.9300	54.1300	53.9300	54.1300	-2.521%	4	19	-80.140%
2025-10-10	55.5300	55.5300	55.5300	55.5300	+15.040%	1	18	-80.641%
2025-10-07	47.9600	48.3000	47.9600	48.2700	-0.103%	6	15	-77.729%
2025-10-06	46.8200	48.3200	46.8200	48.3200	+3.535%	3	15	-77.752%
2025-10-03	46.4800	46.6700	46.4800	46.6700	-10.146%	4	15	-76.966%
2025-09-24	51.3700	51.9400	51.3700	51.9400	-7.826%	18	15	-79.303%
2025-09-19	56.3500	56.3500	56.3500	56.3500	-9.623%	10	10	-80.923%
2025-09-18	62.3500	62.3500	62.3500	62.3500	+2.129%	10	10	-82.759%
2025-09-05	61.0500	61.0500	61.0500	61.0500	-3.095%	1	21	-82.391%
2025-09-03	63.0000	63.0000	63.0000	63.0000	-12.742%	20	20	-82.937%
2025-09-02	72.2000	72.2000	72.2000	72.2000	+7.297%	1	15	-85.111%
2025-08-19	67.2900	67.2900	67.2900	67.2900	+1.493%	10	15	-84.024%
2025-08-14	66.3000	66.3000	66.3000	66.3000	+0.030%	15	21	-83.786%
2025-08-13	66.2800	66.2800	66.2800	66.2800	0.000%	6	6	-83.781%