Dark

AAPL20260918P305
AAPL Sep 18 2026 305.00 Put (AAPL260918P00305000)
option OPRA

EOD

Aug 14, 2026

7.60-8.764%(-0.73)1,090

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.1500	8.4500	7.4000	7.6000	-8.764%	1,090	6,721	0.000%
2026-08-13	9.5200	9.5200	7.9200	8.3300	-14.388%	400	6,712	-8.764%
2026-08-12	8.7000	10.5500	8.6500	9.7300	+10.193%	347	6,575	-21.891%
2026-08-11	8.0000	9.5700	7.1700	8.8300	+12.484%	1,049	6,434	-13.930%
2026-08-10	8.5400	9.6100	7.8500	7.8500	+29.325%	835	6,283	-3.185%
2026-08-07	6.7200	7.5000	5.9000	6.0700	-14.023%	865	5,914	+25.206%
2026-08-06	6.4300	8.4500	6.1800	7.0600	-10.971%	731	5,557	+7.649%
2026-08-05	9.4000	10.4500	7.9300	7.9300	-11.889%	220	5,216	-4.161%
2026-08-04	12.4000	12.5000	8.5500	9.0000	-25.620%	1,591	5,047	-15.556%
2026-08-03	8.4000	12.1500	8.3200	12.1000	+31.236%	1,168	4,553	-37.190%
2026-07-31	11.6000	13.6000	9.0300	9.2200	+116.941%	2,138	3,805	-17.570%
2026-07-30	4.4000	4.6000	3.9300	4.2500	+11.842%	234	4,057	+78.824%
2026-07-29	3.3500	3.8000	3.0500	3.8000	+10.145%	1,054	3,918	+100.000%
2026-07-28	3.6500	4.2000	3.4500	3.4500	-15.233%	300	3,825	+120.290%
2026-07-27	4.4200	4.4200	3.7500	4.0700	-16.082%	1,062	3,846	+86.732%
2026-07-24	6.1000	6.1000	4.6000	4.8500	-36.016%	1,814	3,876	+56.701%
2026-07-23	7.4500	8.1000	7.1800	7.5800	+16.615%	895	4,082	+0.264%
2026-07-22	6.3000	6.8500	6.2700	6.5000	+5.691%	253	3,454	+16.923%
2026-07-21	7.4500	7.6000	5.9100	6.1500	-5.385%	1,229	2,825	+23.577%
2026-07-20	6.0000	7.3500	6.0000	6.5000	+12.069%	167	2,228	+16.923%
2026-07-17	5.6000	6.3000	5.1000	5.8000	+8.411%	358	2,246	+31.034%
2026-07-16	5.8500	6.1300	5.2500	5.3500	-10.084%	236	2,121	+42.056%
2026-07-15	8.2000	8.2000	5.8600	5.9500	-34.759%	297	1,933	+27.731%
2026-07-14	10.0300	10.1800	9.1000	9.1200	+0.220%	99	1,968	-16.667%
2026-07-13	8.8500	9.1500	7.5500	9.1000	-4.211%	131	1,969	-16.484%
2026-07-10	9.8000	10.3000	9.0800	9.5000	+3.261%	122	1,935	-20.000%
2026-07-09	11.0000	11.0500	9.2000	9.2000	-11.538%	55	1,895	-17.391%
2026-07-08	12.1000	12.2500	9.8300	10.4000	-8.370%	292	1,878	-26.923%
2026-07-07	10.8600	11.3500	10.1000	11.3500	+7.177%	154	1,799	-33.040%
2026-07-06	13.2500	13.2500	10.4000	10.5900	-13.902%	277	1,769	-28.234%
2026-07-02	15.8000	15.8000	12.3000	12.3000	-35.092%	509	1,618	-38.211%
2026-07-01	21.6900	21.6900	18.9000	18.9500	-16.150%	71	1,618	-59.894%
2026-06-30	26.0900	26.0900	22.6000	22.6000	-19.573%	14	1,604	-66.372%
2026-06-29	27.8900	28.1000	27.8900	28.1000	-8.973%	22	1,614	-72.954%
2026-06-26	30.9000	30.9000	30.8700	30.8700	-2.434%	2	1,613	-75.381%
2026-06-25	27.4800	31.6400	27.4800	31.6400	+66.089%	26	1,613	-75.980%
2026-06-24	18.4500	19.1000	16.6000	19.0500	+5.540%	145	1,630	-60.105%
2026-06-23	16.0600	18.0500	16.0600	18.0500	+3.736%	7	1,559	-57.895%
2026-06-22	15.4000	17.4000	15.3500	17.4000	-0.855%	316	1,561	-56.322%
2026-06-18	17.5500	17.5500	17.5500	17.5500	-5.084%	2	1,480	-56.695%
2026-06-17	15.7700	18.4900	15.6700	18.4900	+15.635%	47	1,480	-58.897%
2026-06-16	18.6500	18.6500	15.9800	15.9900	-14.992%	161	1,477	-52.470%
2026-06-15	20.0500	20.0500	17.7800	18.8100	-13.318%	129	1,396	-59.596%
2026-06-12	21.4000	21.7000	21.4000	21.7000	+11.282%	131	1,341	-64.977%
2026-06-11	21.9000	21.9000	19.5000	19.5000	-6.921%	128	1,345	-61.026%
2026-06-10	23.0000	23.0000	20.6000	20.9500	-6.180%	23	1,222	-63.723%
2026-06-09	18.5000	23.1700	18.5000	22.3300	+33.313%	69	1,215	-65.965%
2026-06-08	12.0500	16.7500	12.0200	16.7500	+17.461%	155	1,220	-54.627%
2026-06-05	11.8500	14.6500	11.8500	14.2600	+12.727%	91	1,166	-46.704%
2026-06-04	12.7000	13.1500	12.3900	12.6500	-6.157%	100	1,135	-39.921%
2026-06-03	11.0500	13.6000	11.0500	13.4800	+16.508%	156	1,149	-43.620%
2026-06-02	13.1400	13.5900	11.5500	11.5700	-15.238%	68	1,095	-34.313%
2026-06-01	13.1000	14.8200	13.1000	13.6500	+11.885%	320	980	-44.322%
2026-05-29	11.4900	12.5000	11.3800	12.2000	-1.692%	294	943	-37.705%
2026-05-28	12.4900	13.0000	12.2100	12.4100	-4.612%	330	878	-38.759%
2026-05-27	12.7900	13.0100	12.2900	13.0100	-4.898%	163	685	-41.583%
2026-05-26	12.6800	13.6800	12.5000	13.6800	+1.333%	24	573	-44.444%
2026-05-22	14.0000	14.1000	12.8500	13.5000	-11.649%	395	518	-43.704%
2026-05-21	16.8500	16.9500	15.2800	15.2800	-9.586%	45	484	-50.262%
2026-05-20	17.9000	17.9000	16.9000	16.9000	-8.649%	27	484	-55.030%
2026-05-19	18.2000	18.5000	18.1000	18.5000	-7.500%	53	430	-58.919%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+7.527%	6	430	-62.000%
2026-05-15	18.6000	18.6600	16.9600	18.6000	-3.876%	322	430	-59.140%
2026-05-14	19.9500	20.6500	19.2400	19.3500	+0.103%	60	208	-60.724%
2026-05-13	20.2300	20.3000	18.8200	19.3300	-10.177%	109	52	-60.683%
2026-05-12	21.5200	21.5200	21.5200	21.5200	-10.890%	50	52	-64.684%
2026-05-07	24.0500	24.1500	24.0500	24.1500	-22.097%	2	52	-68.530%
2026-05-05	31.0000	31.0000	31.0000	31.0000	+3.402%	1	50	-75.484%
2026-05-01	29.5000	30.0000	29.5000	29.9800	-15.952%	5	50	-74.650%
2026-04-23	35.0500	35.6700	35.0500	35.6700	-3.176%	6	50	-78.694%
2026-04-22	36.8400	36.8400	36.8400	36.8400	-0.027%	2	50	-79.370%
2026-04-20	36.8500	36.8500	36.8500	36.8500	-3.357%	3	50	-79.376%
2026-04-17	38.1800	38.1800	38.1300	38.1300	-19.130%	2	47	-80.068%
2026-04-10	46.5500	47.1500	45.8500	47.1500	+1.398%	40	46	-83.881%
2026-04-09	46.5000	46.5000	46.5000	46.5000	-10.058%	5	8	-83.656%
2026-03-25	51.7000	51.7000	51.7000	51.7000	+18.307%	1	3	-85.300%
2026-03-04	43.7000	43.7000	43.7000	43.7000	-3.956%	1	2	-82.609%
2026-03-03	45.5000	45.5000	45.5000	45.5000	+11.931%	1	2	-83.297%
2026-02-03	40.6300	40.6500	40.6300	40.6500	-17.829%	2	2	-81.304%
2026-01-09	49.4700	49.4700	49.4700	49.4700	+30.424%	1	1	-84.637%
2025-12-30	37.9300	37.9300	37.9300	37.9300	+3.071%	1	2	-79.963%
2025-12-15	36.8000	36.8000	36.8000	36.8000	0.000%	1	1	-79.348%