Dark

AAPL20261218P105
AAPL Dec 18 2026 105.00 Put (AAPL261218P00105000)
option OPRA

EOD

Jun 25, 2026

0.1200-7.692%(-0.0100)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1300	0.1300	0.1100	0.1200	-7.692%	192	1,846	0.000%
2026-05-29	0.1300	0.1300	0.1300	0.1300	+30.000%	2	1,878	-7.692%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-37.500%	8	1,879	+20.000%
2026-05-13	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,879	-25.000%
2026-05-08	0.1600	0.1600	0.1600	0.1600	-27.273%	1	1,878	-25.000%
2026-04-27	0.2200	0.2200	0.2200	0.2200	-48.837%	2	1,879	-45.455%
2026-04-07	0.4300	0.4300	0.4300	0.4300	+19.444%	1	1,879	-72.093%
2026-04-06	0.3600	0.3600	0.3600	0.3600	-33.333%	3	1,880	-66.667%
2026-03-30	0.5400	0.5400	0.5400	0.5400	+1.887%	80	1,883	-77.778%
2026-03-12	0.5200	0.5300	0.5200	0.5300	+26.190%	161	1,963	-77.358%
2026-03-10	0.4100	0.4200	0.4100	0.4200	-14.286%	20	2,123	-71.429%
2026-03-09	0.5500	0.5500	0.4900	0.4900	0.000%	81	2,119	-75.510%
2026-03-06	0.4900	0.4900	0.4900	0.4900	+2.083%	40	2,198	-75.510%
2026-03-05	0.4300	0.4800	0.4300	0.4800	+29.730%	540	2,238	-75.000%
2026-02-18	0.4000	0.4000	0.3700	0.3700	-15.909%	2	2,778	-67.568%
2026-02-12	0.4400	0.4400	0.4400	0.4400	+25.714%	20	2,778	-72.727%
2026-02-05	0.3500	0.3500	0.3500	0.3500	+6.061%	30	2,760	-65.714%
2026-02-04	0.3300	0.3300	0.3300	0.3300	-17.500%	8	2,760	-63.636%
2026-01-08	0.4000	0.4000	0.4000	0.4000	+14.286%	3	2,760	-70.000%
2025-12-29	0.3500	0.3500	0.3500	0.3500	+9.375%	100	2,762	-65.714%
2025-12-24	0.3200	0.3200	0.3200	0.3200	-27.273%	9	2,707	-62.500%
2025-12-15	0.4400	0.4400	0.4400	0.4400	-2.222%	9	2,707	-72.727%
2025-12-09	0.4500	0.4500	0.4500	0.4500	-13.462%	1	2,706	-73.333%
2025-11-10	0.5200	0.5200	0.5200	0.5200	-3.704%	1	2,707	-76.923%
2025-10-31	0.5000	0.5500	0.5000	0.5400	-5.263%	8	2,707	-77.778%
2025-10-30	0.5100	0.5700	0.5100	0.5700	-18.571%	16	2,707	-78.947%
2025-10-23	0.6700	0.7000	0.6500	0.7000	+4.478%	8	2,703	-82.857%
2025-10-20	0.6300	0.6700	0.6300	0.6700	-15.190%	10	2,701	-82.090%
2025-10-17	0.7700	0.8100	0.7600	0.7900	-13.187%	14	2,698	-84.810%
2025-10-16	0.8700	0.9100	0.8700	0.9100	+4.598%	4	2,696	-86.813%
2025-10-10	0.8300	0.8700	0.8300	0.8700	+22.535%	2	2,696	-86.207%
2025-10-09	0.7100	0.7100	0.6800	0.7100	+4.412%	6	2,695	-83.099%
2025-10-07	0.6600	0.6800	0.6600	0.6800	+3.030%	4	2,694	-82.353%
2025-10-06	0.6200	0.6600	0.6200	0.6600	-1.493%	17	2,694	-81.818%
2025-10-03	0.6200	0.6800	0.6200	0.6700	+3.077%	8	2,684	-82.090%
2025-09-29	0.6800	0.6800	0.6500	0.6500	-2.985%	2	2,680	-81.538%
2025-09-26	0.6700	0.6700	0.6700	0.6700	-1.471%	10	2,679	-82.090%
2025-09-24	0.6500	0.6800	0.6500	0.6800	+3.030%	11	2,689	-82.353%
2025-09-23	0.6800	0.6800	0.6400	0.6600	+1.538%	9	2,680	-81.818%
2025-09-22	0.6500	0.6500	0.6500	0.6500	-26.966%	1	2,676	-81.538%
2025-08-21	0.8900	0.8900	0.8900	0.8900	+8.537%	10	2,677	-86.517%
2025-08-12	0.8200	0.8200	0.8200	0.8200	-8.889%	10	2,677	-85.366%
2025-08-08	0.9000	0.9000	0.9000	0.9000	-14.286%	1	2,677	-86.667%
2025-08-06	1.0500	1.0500	1.0500	1.0500	-12.500%	1	2,677	-88.571%
2025-07-31	1.2000	1.2000	1.2000	1.2000	-0.826%	1	2,676	-90.000%
2025-07-29	1.2100	1.2100	1.2100	1.2100	-4.724%	1	2,677	-90.083%
2025-07-21	1.2700	1.2700	1.2700	1.2700	-11.189%	3	2,676	-90.551%
2025-07-18	1.4300	1.4300	1.4300	1.4300	-5.298%	3	2,673	-91.608%
2025-07-10	1.5100	1.5100	1.5100	1.5100	-27.053%	3	2,673	-92.053%
2025-06-25	2.0700	2.0700	2.0700	2.0700	-20.385%	8	2,673	-94.203%
2025-06-17	2.6000	2.6000	2.6000	2.6000	-4.762%	40	2,665	-95.385%
2025-06-13	2.7200	2.7300	2.7100	2.7300	+2.632%	52	2,630	-95.604%
2025-06-12	2.6600	2.6600	2.6600	2.6600	+4.724%	13	2,610	-95.489%
2025-06-05	2.5500	2.5600	2.5400	2.5400	-2.682%	12	2,598	-95.276%
2025-05-28	2.6100	2.6100	2.6100	2.6100	-4.745%	1	2,610	-95.402%
2025-05-22	2.7400	2.7400	2.7400	2.7400	+19.130%	3	2,610	-95.620%
2025-05-20	2.2800	2.3000	2.2800	2.3000	-22.297%	2	2,613	-94.783%
2025-05-06	2.9200	2.9600	2.9200	2.9600	+22.822%	4	2,613	-95.946%
2025-04-29	2.3600	2.4100	2.3600	2.4100	-6.950%	4	2,612	-95.021%
2025-04-25	2.5200	2.5900	2.5200	2.5900	-2.632%	4	2,610	-95.367%
2025-04-24	2.7200	2.8200	2.5500	2.6600	-22.899%	4	2,610	-95.489%
2025-04-16	3.4500	3.4500	3.4500	3.4500	-17.661%	2	2,609	-96.522%
2025-04-10	4.6900	4.8000	4.1700	4.1900	-32.960%	111	2,609	-97.136%
2025-04-08	4.1000	6.2500	4.1000	6.2500	+20.192%	324	2,524	-98.080%
2025-04-07	5.2000	5.2000	5.2000	5.2000	+40.541%	2	2,518	-97.692%
2025-04-04	3.2200	3.7000	3.1700	3.7000	+39.098%	96	2,520	-96.757%
2025-04-03	2.2300	2.6600	2.2300	2.6600	+47.778%	214	2,567	-95.489%
2025-03-31	1.7200	1.8000	1.7200	1.8000	-4.762%	2	2,780	-93.333%
2025-03-20	1.8200	1.9200	1.8200	1.8900	0.000%	7	2,780	-93.651%
2025-03-18	1.8900	1.8900	1.8900	1.8900	-6.436%	4	2,781	-93.651%
2025-03-14	2.0200	2.0200	2.0200	2.0200	-5.164%	100	2,784	-94.059%
2025-03-12	1.9500	2.1300	1.9500	2.1300	+4.926%	4	2,784	-94.366%
2025-03-11	2.0300	2.0300	2.0300	2.0300	+14.689%	19	2,781	-94.089%
2025-03-10	1.7700	1.7700	1.7700	1.7700	+26.429%	6	2,800	-93.220%
2025-03-04	1.4000	1.4000	1.4000	1.4000	+30.841%	2	2,808	-91.429%
2025-02-24	1.0700	1.0700	1.0700	1.0700	-10.084%	1	2,808	-88.785%
2025-01-28	1.2400	1.2400	1.1900	1.1900	-24.204%	9	2,809	-89.916%
2025-01-21	1.5700	1.5700	1.5700	1.5700	+30.833%	9	2,802	-92.357%
2025-01-03	1.2200	1.2300	1.2000	1.2000	+8.108%	8	2,802	-90.000%
2024-12-26	1.1100	1.2600	1.1100	1.1100	-3.478%	2,332	2,801	-89.189%
2024-12-20	1.1500	1.1500	1.1500	1.1500	+19.792%	2	469	-89.565%
2024-12-03	0.9000	0.9600	0.9000	0.9600	-8.571%	2	467	-87.500%
2024-11-13	1.0500	1.0500	1.0500	1.0500	+2.941%	2	466	-88.571%
2024-11-08	1.0200	1.0200	1.0200	1.0200	-21.538%	40	464	-88.235%
2024-10-14	1.3000	1.3000	1.3000	1.3000	0.000%	5	464	-90.769%
2024-10-11	1.3000	1.3000	1.3000	1.3000	-13.333%	10	459	-90.769%
2024-09-27	1.3700	1.5000	1.3500	1.5000	+7.914%	42	459	-92.000%
2024-09-24	1.3900	1.4000	1.3800	1.3900	-2.113%	4	439	-91.367%
2024-09-23	1.4100	1.5600	1.4000	1.4200	-28.643%	238	437	-91.549%
2024-09-06	1.8000	1.9900	1.8000	1.9900	+28.387%	312	367	-93.970%
2024-09-03	1.5500	1.5500	1.5500	1.5500	+5.442%	1	366	-92.258%
2024-08-29	1.2000	1.5000	1.2000	1.4700	-28.641%	126	365	-91.837%
2024-08-09	2.0600	2.0600	2.0600	2.0600	-6.364%	6	241	-94.175%
2024-08-05	2.0000	2.2000	2.0000	2.2000	+41.935%	5	241	-94.545%
2024-08-01	1.5000	1.5500	1.5000	1.5500	+6.897%	66	241	-92.258%
2024-07-29	1.4800	1.5000	1.4500	1.4500	+2.837%	114	307	-91.724%
2024-07-18	1.4500	1.4500	1.4100	1.4100	+11.024%	2	253	-91.489%
2024-07-11	1.2500	1.3300	1.2500	1.2700	+1.600%	25	252	-90.551%
2024-07-10	1.2000	1.2600	1.2000	1.2500	-10.714%	106	240	-90.400%
2024-07-08	1.5000	1.5000	1.3500	1.4000	+2.941%	22	148	-91.429%
2024-07-03	1.3800	1.3800	1.3600	1.3600	-9.333%	2	139	-91.176%
2024-06-25	1.5000	1.5000	1.5000	1.5000	-2.597%	1	139	-92.000%
2024-06-18	1.5900	1.6100	1.5400	1.5400	+2.667%	4	135	-92.208%
2024-06-14	1.5000	1.5000	1.5000	1.5000	-1.316%	2	135	-92.000%
2024-06-13	1.5200	1.5200	1.4900	1.5200	+9.353%	9	134	-92.105%
2024-06-12	1.3900	1.3900	1.3900	1.3900	-15.758%	1	132	-91.367%
2024-06-11	1.6500	1.6500	1.6500	1.6500	-13.613%	3	131	-92.727%
2024-06-06	1.9100	1.9100	1.9100	1.9100	-9.906%	1	130	-93.717%
2024-05-24	2.1200	2.1200	2.1200	2.1200	+5.473%	2	129	-94.340%
2024-05-21	2.0300	2.0300	2.0100	2.0100	-16.250%	8	129	-94.030%
2024-05-13	2.3300	2.4000	2.3300	2.4000	-4.000%	13	121	-95.000%
2024-05-08	2.5000	2.5000	2.5000	2.5000	-26.471%	100	108	-95.200%
2024-04-26	3.4000	3.4000	3.4000	3.4000	-2.857%	2	108	-96.471%
2024-04-25	3.5600	3.5600	3.5000	3.5000	-1.408%	2	108	-96.571%
2024-04-24	3.5500	3.5500	3.5500	3.5500	-11.250%	1	107	-96.620%
2024-04-22	4.0000	4.0000	4.0000	4.0000	-3.614%	2	107	-97.000%
2024-04-19	4.1500	4.1500	4.1500	4.1500	+6.684%	100	106	-97.108%
2024-04-18	3.8900	3.8900	3.8900	3.8900	+8.056%	1	6	-96.915%
2024-04-17	3.6000	3.6000	3.6000	3.6000	+2.857%	1	5	-96.667%
2024-04-16	3.5000	3.5000	3.5000	3.5000	-4.110%	1	4	-96.571%
2024-04-01	3.6500	3.6500	3.6500	3.6500	0.000%	1	3	-96.712%
2024-03-28	3.5000	3.6500	3.5000	3.6500	0.000%	4	0	-96.712%