Dark

AAPL20260918P320
AAPL Sep 18 2026 320.00 Put (AAPL260918P00320000)
option OPRA

EOD

Aug 14, 2026

17.29-9.429%(-1.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.8400	17.8000	16.8400	17.2900	-9.429%	14	3,900	0.000%
2026-08-13	17.9100	19.4000	17.4500	19.0900	-7.330%	66	3,890	-9.429%
2026-08-12	19.1000	20.9000	18.7200	20.6000	+7.292%	68	3,855	-16.068%
2026-08-11	16.2200	19.2000	16.2200	19.2000	+13.475%	62	3,813	-9.948%
2026-08-10	18.0000	18.4000	16.7500	16.9200	+28.865%	57	3,790	+2.187%
2026-08-07	15.2500	15.2500	12.9500	13.1300	-10.680%	143	3,796	+31.683%
2026-08-06	13.2500	16.5000	12.7500	14.7000	-5.588%	135	3,765	+17.619%
2026-08-05	18.5300	18.5300	15.5700	15.5700	-5.921%	112	3,754	+11.047%
2026-08-04	21.4500	21.4500	16.5500	16.5500	-22.300%	201	3,736	+4.471%
2026-08-03	18.5000	21.3000	18.2500	21.3000	+21.023%	115	3,780	-18.826%
2026-07-31	20.2500	23.6000	17.4700	17.6000	+117.284%	3,243	3,781	-1.761%
2026-07-30	8.3000	8.8000	7.4500	8.1000	+13.287%	1,882	5,108	+113.457%
2026-07-29	6.3500	7.1500	5.5800	7.1500	+13.854%	3,255	6,071	+141.818%
2026-07-28	6.3800	7.6500	6.2000	6.2800	-15.135%	666	3,704	+175.318%
2026-07-27	7.9400	8.0000	6.8600	7.4000	-14.943%	2,866	3,379	+133.649%
2026-07-24	12.4200	12.4200	8.3700	8.7000	-32.453%	869	1,803	+98.736%
2026-07-23	13.2000	13.8500	12.5000	12.8800	+15.516%	358	1,372	+34.239%
2026-07-22	10.9900	12.1700	10.8500	11.1500	+3.145%	207	1,385	+55.067%
2026-07-21	13.1000	13.1400	10.2800	10.8100	-1.638%	460	1,283	+59.944%
2026-07-20	10.1200	12.6500	9.7400	10.9900	+12.950%	495	1,278	+57.325%
2026-07-17	10.0900	10.8500	9.0000	9.7300	+1.354%	565	1,260	+77.698%
2026-07-16	10.6000	10.7800	9.2500	9.6000	-13.901%	314	1,113	+80.104%
2026-07-15	14.5500	14.5500	10.4700	11.1500	-29.116%	606	945	+55.067%
2026-07-14	16.4100	17.3500	15.5500	15.7300	+5.570%	112	710	+9.917%
2026-07-13	14.5000	15.6000	12.6500	14.9000	-3.871%	248	685	+16.040%
2026-07-10	16.5100	17.2500	15.3500	15.5000	-1.899%	264	640	+11.548%
2026-07-09	16.6100	16.6100	15.5000	15.8000	-5.952%	9	467	+9.430%
2026-07-08	18.5000	20.2500	16.6000	16.8000	-5.618%	23	465	+2.917%
2026-07-07	18.0000	18.0000	16.9500	17.8000	+1.309%	22	458	-2.865%
2026-07-06	19.2100	19.3800	17.4000	17.5700	-16.413%	48	447	-1.594%
2026-07-02	29.7000	29.7000	21.0200	21.0200	-28.503%	163	455	-17.745%
2026-07-01	30.5200	30.5200	29.4000	29.4000	-13.018%	48	455	-41.190%
2026-06-30	33.4900	33.8000	33.4900	33.8000	-15.962%	4	466	-48.846%
2026-06-29	40.4400	40.4400	40.2200	40.2200	-3.387%	50	466	-57.011%
2026-06-26	44.0600	44.0600	41.6300	41.6300	-7.694%	6	466	-58.467%
2026-06-25	34.6700	45.1000	34.6700	45.1000	+61.997%	6	466	-61.663%
2026-06-24	26.6500	27.8700	26.6500	27.8400	+11.227%	42	461	-37.895%
2026-06-23	25.0300	25.0300	25.0300	25.0300	-10.447%	1	462	-30.923%
2026-06-17	27.9500	27.9500	27.9500	27.9500	+10.300%	10	462	-38.140%
2026-06-16	27.3000	27.3000	25.3100	25.3400	-13.868%	33	462	-31.768%
2026-06-15	31.0500	31.0500	29.4200	29.4200	-7.309%	10	475	-41.230%
2026-06-12	32.5000	32.5000	31.7400	31.7400	+7.593%	20	478	-45.526%
2026-06-11	29.6300	29.6400	29.4200	29.5000	-6.969%	46	487	-41.390%
2026-06-10	32.9500	32.9500	31.7100	31.7100	-9.710%	11	485	-45.475%
2026-06-09	31.6100	35.1200	31.6100	35.1200	+60.659%	2	485	-50.769%
2026-06-08	19.0000	22.3600	19.0000	21.8600	+10.126%	201	485	-20.906%
2026-06-05	19.3300	20.6000	18.8500	19.8500	-0.501%	36	316	-12.897%
2026-06-04	19.9500	19.9500	19.9500	19.9500	-4.087%	3	307	-13.333%
2026-06-03	17.6400	20.8000	17.6400	20.8000	+14.917%	16	304	-16.875%
2026-06-02	20.6200	21.0500	18.1000	18.1000	-18.284%	214	298	-4.475%
2026-06-01	20.2500	22.1500	20.1500	22.1500	+11.307%	31	154	-21.941%
2026-05-29	18.6500	19.9000	18.2500	19.9000	+2.472%	92	146	-13.116%
2026-05-28	20.3000	20.4100	19.2000	19.4200	-4.335%	21	75	-10.968%
2026-05-27	19.1800	20.3000	19.1500	20.3000	+0.197%	30	64	-14.828%
2026-05-26	20.1500	20.2600	19.2500	20.2600	-3.062%	21	43	-14.659%
2026-05-22	20.5000	20.9000	20.5000	20.9000	-28.645%	10	28	-17.273%
2026-05-18	28.0000	29.2900	28.0000	29.2900	+13.969%	6	28	-40.970%
2026-05-15	26.5600	26.5600	25.5500	25.7000	-9.347%	4	25	-32.724%
2026-05-13	28.3500	28.3500	28.3500	28.3500	-13.197%	15	24	-39.012%
2026-05-08	32.6600	32.6600	32.6600	32.6600	-8.387%	3	24	-47.061%
2026-05-07	35.0500	35.6500	34.5500	35.6500	-1.383%	7	25	-51.501%
2026-05-06	37.5500	37.5500	36.1500	36.1500	-7.545%	6	21	-52.172%
2026-05-05	39.1000	39.1000	39.1000	39.1000	-12.821%	3	18	-55.780%
2026-05-04	44.8500	44.8500	44.8500	44.8500	-33.752%	15	15	-61.449%
2026-03-18	66.4300	67.7000	66.4300	67.7000	+3.691%	5	25	-74.461%
2026-03-17	64.9100	66.1700	64.8300	65.2900	-8.685%	55	54	-73.518%
2026-03-13	67.8100	71.5000	67.8100	71.5000	+48.309%	27	57	-75.818%
2026-02-04	48.2100	48.2100	48.2100	48.2100	-24.848%	4	49	-64.136%
2026-01-30	64.1500	64.1500	64.1500	64.1500	-5.592%	15	49	-73.048%
2026-01-20	67.9500	67.9500	67.9500	67.9500	+42.393%	25	59	-74.555%
2025-12-24	47.6800	47.7200	47.6800	47.7200	-5.223%	2	81	-63.768%
2025-12-19	50.3500	50.3500	50.3500	50.3500	+0.902%	1	81	-65.660%
2025-12-15	50.0100	50.0100	49.9000	49.9000	+4.393%	4	80	-65.351%
2025-12-11	47.8000	47.8000	47.8000	47.8000	+1.962%	2	78	-63.828%
2025-12-10	46.8800	46.8800	46.8800	46.8800	-0.021%	2	77	-63.119%
2025-12-09	46.8600	46.8900	46.8600	46.8900	+9.659%	2	78	-63.126%
2025-12-03	42.3700	42.7600	42.3700	42.7600	+0.541%	8	79	-59.565%
2025-12-02	42.5300	42.5300	42.5300	42.5300	-6.218%	1	77	-59.346%
2025-12-01	45.9500	45.9500	45.1700	45.3500	-6.860%	25	78	-61.874%
2025-11-28	48.2000	48.6900	48.2000	48.6900	+2.917%	3	78	-64.490%
2025-11-26	46.8500	47.3100	46.8500	47.3100	-1.642%	6	73	-63.454%
2025-11-25	48.1000	48.1000	48.1000	48.1000	-1.937%	3	73	-64.054%
2025-11-24	48.9600	49.0500	48.9600	49.0500	-13.109%	2	70	-64.750%
2025-11-17	55.0500	56.4500	55.0500	56.4500	+8.142%	5	70	-69.371%
2025-11-13	52.2000	52.2000	52.2000	52.2000	-5.435%	2	67	-66.877%
2025-11-07	55.2000	55.2000	55.2000	55.2000	+1.080%	1	65	-68.678%
2025-11-06	54.6100	54.6100	54.6100	54.6100	-0.073%	1	66	-68.339%
2025-11-05	54.6500	54.6500	54.6500	54.6500	-1.443%	12	66	-68.362%
2025-11-04	55.4500	55.4500	55.4500	55.4500	+4.229%	1	54	-68.819%
2025-10-31	53.3700	53.6100	52.9300	53.2000	-0.839%	8	53	-67.500%
2025-10-30	53.0000	53.6500	53.0000	53.6500	-0.740%	17	52	-67.773%
2025-10-29	54.6800	55.4500	53.7100	54.0500	-1.709%	11	66	-68.011%
2025-10-28	54.7000	55.0400	54.7000	54.9900	-4.249%	6	67	-68.558%
2025-10-27	57.2300	57.4300	57.2300	57.4300	-7.535%	2	65	-69.894%
2025-10-23	61.8900	62.1100	61.8900	62.1100	-0.973%	4	65	-72.162%
2025-10-22	62.5100	62.7200	62.5100	62.7200	+5.892%	2	63	-72.433%
2025-10-21	59.3800	59.5500	59.1800	59.2300	-1.036%	4	63	-70.809%
2025-10-20	62.5000	62.5000	59.8500	59.8500	-18.260%	18	63	-71.111%
2025-10-14	72.6300	73.2200	72.6300	73.2200	+16.592%	6	45	-76.386%
2025-10-03	62.5600	62.8000	62.5600	62.8000	-4.239%	4	43	-72.468%
2025-09-26	64.7000	65.8200	64.7000	65.5800	-0.862%	12	41	-73.635%
2025-09-22	67.5000	67.5000	66.1500	66.1500	-38.807%	30	30	-73.862%
2025-07-29	108.1000	108.1000	108.1000	108.1000	0.000%	4	0	-84.006%