Dark

AAPL20261218P110
AAPL Dec 18 2026 110.00 Put (AAPL261218P00110000)
option OPRA

EOD

Jun 25, 2026

0.1600-27.273%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1600	0.1600	0.1600	0.1600	-27.273%	1	1,692	0.000%
2026-06-09	0.2200	0.2200	0.2200	0.2200	+46.667%	1	1,693	-27.273%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+7.143%	10	1,694	+6.667%
2026-05-27	0.1400	0.1400	0.1400	0.1400	+40.000%	50	1,684	+14.286%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-54.545%	5	1,684	+60.000%
2026-05-22	0.2200	0.2200	0.2200	0.2200	+37.500%	1	1,684	-27.273%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,684	0.000%
2026-05-18	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,683	-15.789%
2026-05-15	0.1600	0.2000	0.1600	0.2000	+17.647%	4	1,683	-20.000%
2026-05-11	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,687	-5.882%
2026-05-08	0.1800	0.2000	0.1700	0.1700	-5.556%	251	1,687	-5.882%
2026-05-07	0.1800	0.1800	0.1800	0.1800	-18.182%	40	1,827	-11.111%
2026-04-28	0.2200	0.2200	0.2200	0.2200	-18.519%	289	1,787	-27.273%
2026-04-27	0.2700	0.2700	0.2700	0.2700	-34.146%	5	1,600	-40.741%
2026-04-09	0.4000	0.4100	0.4000	0.4100	-38.806%	6	1,605	-60.976%
2026-03-30	0.6500	0.6700	0.6500	0.6700	+19.643%	13	1,601	-76.119%
2026-03-27	0.5600	0.5600	0.5600	0.5600	+7.692%	1	1,595	-71.429%
2026-03-23	0.5200	0.5200	0.5200	0.5200	-24.638%	1	1,595	-69.231%
2026-03-20	0.6700	0.6900	0.6500	0.6900	+6.154%	23	1,594	-76.812%
2026-03-19	0.6200	0.6500	0.6200	0.6500	+16.071%	31	1,596	-75.385%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-17.647%	2	1,589	-71.429%
2026-03-13	0.6600	0.6800	0.6600	0.6800	+4.615%	25	1,591	-76.471%
2026-03-12	0.6300	0.6500	0.6300	0.6500	+3.175%	35	1,581	-75.385%
2026-03-09	0.6300	0.6300	0.6300	0.6300	+3.279%	10	1,576	-74.603%
2026-03-06	0.6100	0.6100	0.6100	0.6100	+8.929%	25	1,566	-73.770%
2026-03-05	0.5400	0.5600	0.5400	0.5600	-1.754%	65	1,566	-71.429%
2026-03-03	0.5300	0.5700	0.5300	0.5700	+35.714%	35	1,559	-71.930%
2026-02-24	0.4200	0.4200	0.4200	0.4200	-2.326%	8	1,524	-61.905%
2026-02-18	0.4700	0.4700	0.4300	0.4300	-15.686%	2	1,518	-62.791%
2026-02-13	0.5100	0.5100	0.5100	0.5100	-1.923%	11	1,529	-68.627%
2026-02-12	0.5100	0.5300	0.5100	0.5200	+30.000%	25	1,529	-69.231%
2026-02-05	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,508	-60.000%
2026-02-04	0.3700	0.3700	0.3700	0.3700	-26.000%	3	1,508	-56.757%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,508	-68.000%
2026-01-27	0.4600	0.4600	0.4600	0.4600	-6.122%	1	1,508	-65.217%
2026-01-26	0.4900	0.4900	0.4900	0.4900	-5.769%	1	1,508	-67.347%
2026-01-21	0.5200	0.5200	0.5200	0.5200	+1.961%	5	1,508	-69.231%
2026-01-20	0.5200	0.5200	0.5100	0.5100	+18.605%	26	1,508	-68.627%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-2.273%	1	1,509	-62.791%
2026-01-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,510	-63.636%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+12.500%	5	1,509	-64.444%
2025-12-31	0.4000	0.4000	0.4000	0.4000	+11.111%	9	1,509	-60.000%
2025-12-29	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,509	-55.556%
2025-12-24	0.3800	0.3800	0.3800	0.3800	-26.923%	1	1,510	-57.895%
2025-12-18	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,510	-69.231%
2025-12-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,510	-68.000%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,509	-68.000%
2025-11-28	0.5500	0.5500	0.5500	0.5500	-30.380%	50	1,510	-70.909%
2025-11-21	0.7400	0.7900	0.7400	0.7900	+21.538%	3	1,468	-79.747%
2025-11-19	0.6200	0.6500	0.6200	0.6500	+6.557%	4	1,468	-75.385%
2025-11-06	0.6100	0.6100	0.6100	0.6100	-7.576%	2	1,465	-73.770%
2025-11-05	0.6600	0.6600	0.6600	0.6600	0.000%	2	1,465	-75.758%
2025-11-03	0.6600	0.6600	0.6600	0.6600	+1.538%	4	1,464	-75.758%
2025-10-31	0.6000	0.6500	0.6000	0.6500	+1.563%	8	1,464	-75.385%
2025-10-30	0.6500	0.6500	0.5900	0.6400	-3.030%	21	1,464	-75.000%
2025-10-28	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,458	-75.758%
2025-10-24	0.7200	0.7200	0.7200	0.7200	-10.000%	400	1,458	-77.778%
2025-10-23	0.7800	0.8100	0.7700	0.8000	0.000%	8	1,602	-80.000%
2025-10-22	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,602	-80.000%
2025-10-20	0.7500	0.7700	0.7500	0.7700	-17.204%	4	1,602	-79.221%
2025-10-17	0.9700	0.9700	0.8900	0.9300	+1.087%	18	1,602	-82.796%
2025-10-15	0.8700	0.9200	0.8700	0.9200	-6.122%	4	1,598	-82.609%
2025-10-13	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,598	-83.673%
2025-10-10	0.9600	1.0000	0.9600	1.0000	+21.951%	3	1,597	-84.000%
2025-10-09	0.8000	0.8200	0.7900	0.8200	+3.797%	8	1,596	-80.488%
2025-10-08	0.7600	0.7900	0.7600	0.7900	+3.947%	5	1,594	-79.747%
2025-10-06	0.7600	0.7600	0.7600	0.7600	-2.564%	27	1,594	-78.947%
2025-10-03	0.7300	0.7800	0.7300	0.7800	-1.266%	12	1,610	-79.487%
2025-09-29	0.7900	0.7900	0.7900	0.7900	+1.282%	13	1,608	-79.747%
2025-09-24	0.8000	0.8000	0.7600	0.7800	+4.000%	4	1,608	-79.487%
2025-09-23	0.7800	0.7900	0.7400	0.7500	+7.143%	10	1,608	-78.667%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-30.000%	50	1,608	-77.143%
2025-09-10	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,608	-84.000%
2025-09-09	0.9600	0.9600	0.9600	0.9600	+2.128%	20	1,608	-83.333%
2025-09-04	0.9200	0.9400	0.9200	0.9400	-14.545%	5	1,608	-82.979%
2025-09-02	1.1000	1.1000	1.1000	1.1000	+10.000%	10	1,603	-85.455%
2025-08-22	1.0400	1.0400	0.9900	1.0000	-8.257%	60	1,603	-84.000%
2025-08-21	1.0900	1.0900	1.0900	1.0900	+11.224%	1	1,615	-85.321%
2025-08-08	0.9800	0.9800	0.9800	0.9800	-10.092%	1	1,615	-83.673%
2025-08-07	1.1200	1.1200	1.0900	1.0900	-26.351%	8	1,615	-85.321%
2025-08-05	1.4800	1.4800	1.4800	1.4800	-2.632%	1	1,610	-89.189%
2025-07-21	1.5200	1.5200	1.5200	1.5200	-9.524%	2	1,610	-89.474%
2025-07-17	1.6800	1.6800	1.6800	1.6800	-29.707%	2	1,612	-90.476%
2025-06-27	2.4000	2.4000	2.3800	2.3900	+2.575%	51	1,610	-93.305%
2025-06-25	2.3300	2.3300	2.3300	2.3300	-21.017%	65	1,584	-93.133%
2025-06-02	2.9500	2.9500	2.9500	2.9500	-6.646%	10	1,533	-94.576%
2025-05-30	3.1600	3.1600	3.1600	3.1600	+5.333%	10	1,533	-94.937%
2025-05-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,538	-94.667%
2025-05-27	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,538	-94.667%
2025-05-23	3.6000	3.6000	3.6000	3.6000	+45.161%	2	1,538	-95.556%
2025-05-15	2.4500	2.4800	2.4000	2.4800	-5.344%	13	1,538	-93.548%
2025-05-12	2.6200	2.6200	2.6200	2.6200	-22.255%	10	1,539	-93.893%
2025-05-09	3.3700	3.3700	3.3700	3.3700	+12.333%	2	1,529	-95.252%
2025-05-02	3.0000	3.0000	3.0000	3.0000	+11.111%	20	1,529	-94.667%
2025-05-01	2.7000	2.7000	2.7000	2.7000	-2.527%	5	1,529	-94.074%
2025-04-29	2.7100	2.7900	2.7100	2.7700	-4.483%	4	1,524	-94.224%
2025-04-25	2.9000	2.9000	2.9000	2.9000	-4.918%	24	1,524	-94.483%
2025-04-24	3.0500	3.0500	3.0500	3.0500	0.000%	14	1,524	-94.754%
2025-04-23	3.0500	3.0500	3.0500	3.0500	-32.967%	20	1,513	-94.754%
2025-04-21	4.5500	4.5500	4.5500	4.5500	+12.903%	1	1,493	-96.484%
2025-04-17	4.0200	4.0300	4.0200	4.0300	+2.284%	2	1,494	-96.030%
2025-04-16	3.9400	3.9400	3.9400	3.9400	+14.203%	9	1,494	-95.939%
2025-04-14	3.4500	3.4500	3.4500	3.4500	-18.824%	9	1,494	-95.362%
2025-04-11	4.8000	4.8000	4.2200	4.2500	-12.371%	6	1,485	-96.235%
2025-04-10	4.1700	5.5000	4.1700	4.8500	+42.647%	12	1,486	-96.701%
2025-04-09	6.2700	6.2700	3.4000	3.4000	-54.606%	11	1,487	-95.294%
2025-04-08	4.9100	7.4900	4.3400	7.4900	+29.138%	34	1,487	-97.864%
2025-04-07	4.2000	5.8000	4.2000	5.8000	+48.718%	5	1,485	-97.241%
2025-04-04	3.7400	3.9000	3.7400	3.9000	+20.743%	28	1,485	-95.897%
2025-04-03	2.6000	3.2300	2.6000	3.2300	+50.233%	117	1,486	-95.046%
2025-03-31	2.0600	2.1500	2.0600	2.1500	-4.444%	2	1,543	-92.558%
2025-03-21	2.2500	2.2500	2.2500	2.2500	+0.897%	2	1,543	-92.889%
2025-03-20	2.0900	2.2400	2.0800	2.2300	+0.450%	93	1,542	-92.825%
2025-03-18	2.2200	2.2200	2.2200	2.2200	+3.256%	4	1,635	-92.793%
2025-03-17	2.1500	2.1500	2.1500	2.1500	-7.725%	5	1,637	-92.558%
2025-03-14	2.3300	2.3300	2.3300	2.3300	-11.069%	200	1,632	-93.133%
2025-03-13	2.6200	2.6200	2.6200	2.6200	+7.819%	18	1,650	-93.893%
2025-03-12	2.2400	2.4300	2.2400	2.4300	+3.404%	4	1,650	-93.416%
2025-03-11	2.2100	2.3500	2.2100	2.3500	+17.500%	83	1,648	-93.191%
2025-03-10	2.0000	2.0000	2.0000	2.0000	+24.224%	1	1,729	-92.000%
2025-03-04	1.5400	1.6100	1.5400	1.6100	+6.623%	2	1,728	-90.062%
2025-02-28	1.4300	1.5100	1.4300	1.5100	+25.833%	4	1,728	-89.404%
2025-02-24	1.2000	1.2000	1.2000	1.2000	+1.695%	10	1,728	-86.667%
2025-02-20	1.1800	1.1800	1.1800	1.1800	-4.839%	15	1,718	-86.441%
2025-01-31	1.2400	1.2400	1.2400	1.2400	-10.145%	2	1,718	-87.097%
2025-01-30	1.3700	1.3800	1.3700	1.3800	-10.390%	2	1,717	-88.406%
2025-01-23	1.5400	1.5400	1.5400	1.5400	-14.444%	1	1,717	-89.610%
2025-01-21	1.8000	1.8000	1.8000	1.8000	+24.138%	8	1,717	-91.111%
2025-01-14	1.5000	1.5000	1.4500	1.4500	-1.361%	3	1,717	-88.966%
2025-01-10	1.4700	1.4700	1.4700	1.4700	+5.000%	4	1,716	-89.116%
2024-12-26	1.2500	1.4000	1.2500	1.4000	+6.870%	500	1,714	-88.571%
2024-12-20	1.3100	1.3100	1.3100	1.3100	+22.430%	1	1,214	-87.786%
2024-12-10	1.0700	1.0700	1.0700	1.0700	0.000%	1	1,213	-85.047%
2024-12-09	1.0700	1.0700	1.0700	1.0700	-5.310%	9	1,212	-85.047%
2024-12-06	1.1300	1.1300	1.1300	1.1300	+1.802%	2	1,203	-85.841%
2024-12-05	1.1000	1.1100	1.1000	1.1100	+0.909%	2	1,203	-85.586%
2024-12-04	1.0900	1.1000	1.0900	1.1000	0.000%	2	1,203	-85.455%
2024-12-02	1.1000	1.1000	1.1000	1.1000	-12.000%	3	1,202	-85.455%
2024-11-18	1.2500	1.2500	1.2500	1.2500	+7.759%	5	1,199	-87.200%
2024-11-14	1.1600	1.1600	1.1600	1.1600	-6.452%	4	1,204	-86.207%
2024-11-13	1.2400	1.2400	1.2400	1.2400	+5.085%	2	1,204	-87.097%
2024-11-08	1.1800	1.1800	1.1800	1.1800	-9.231%	2	1,204	-86.441%
2024-11-06	1.3000	1.3000	1.3000	1.3000	-13.333%	20	1,204	-87.692%
2024-10-31	1.5000	1.5000	1.5000	1.5000	-0.662%	11	1,204	-89.333%
2024-10-24	1.4200	1.5100	1.4200	1.5100	+7.857%	2	1,204	-89.404%
2024-10-15	1.4000	1.4000	1.4000	1.4000	-6.667%	5	1,204	-88.571%
2024-10-14	1.5000	1.5000	1.5000	1.5000	-6.250%	5	1,199	-89.333%
2024-10-09	1.6800	1.6800	1.6000	1.6000	-8.571%	12	1,194	-90.000%
2024-10-03	1.7000	1.7500	1.7000	1.7500	+9.375%	2	1,194	-90.857%
2024-09-30	1.6000	1.6000	1.6000	1.6000	-3.030%	10	1,195	-90.000%
2024-09-27	1.6100	1.6700	1.6000	1.6500	-4.070%	64	1,185	-90.303%
2024-09-24	1.6500	1.7200	1.6300	1.7200	+3.614%	6	1,154	-90.698%
2024-09-23	1.7500	1.8400	1.6600	1.6600	+3.750%	370	1,156	-90.361%
2024-09-20	1.7000	1.7000	1.6000	1.6000	-8.571%	20	1,109	-90.000%
2024-09-19	1.7500	1.7500	1.7500	1.7500	-17.062%	1	1,099	-90.857%
2024-09-11	2.1100	2.1100	2.1100	2.1100	+2.927%	2	1,098	-92.417%
2024-09-06	2.0500	2.0500	2.0500	2.0500	+3.535%	2	1,098	-92.195%
2024-09-04	1.9600	1.9800	1.9600	1.9800	+16.471%	102	1,097	-91.919%
2024-08-30	1.7000	1.7000	1.7000	1.7000	-1.163%	2	995	-90.588%
2024-08-27	1.7200	1.7200	1.7200	1.7200	-1.149%	1	995	-90.698%
2024-08-26	1.7400	1.7400	1.7400	1.7400	-13.000%	1	995	-90.805%
2024-08-13	2.0000	2.0000	2.0000	2.0000	-13.043%	1	994	-92.000%
2024-08-07	2.5000	2.5000	2.3000	2.3000	-12.214%	514	994	-93.043%
2024-08-06	2.6000	2.6400	2.6000	2.6200	-12.667%	512	1,001	-93.893%
2024-08-05	3.0000	3.0000	2.5000	3.0000	+65.746%	6	640	-94.667%
2024-08-01	1.8500	1.8500	1.7500	1.8100	+13.125%	233	635	-91.160%
2024-07-23	1.6000	1.6000	1.6000	1.6000	+1.266%	2	681	-90.000%
2024-07-22	1.6200	1.6600	1.5500	1.5800	-5.952%	550	682	-89.873%
2024-07-19	1.7400	1.7400	1.6800	1.6800	-4.000%	2	546	-90.476%
2024-07-18	1.6500	1.7500	1.6500	1.7500	+12.903%	3	546	-90.857%
2024-07-17	1.5500	1.5500	1.5500	1.5500	+1.974%	1	544	-89.677%
2024-07-11	1.5000	1.5500	1.5000	1.5200	+2.013%	252	543	-89.474%
2024-07-10	1.4900	1.4900	1.4900	1.4900	-6.875%	35	451	-89.262%
2024-07-08	1.6000	1.6800	1.6000	1.6000	-2.439%	191	466	-90.000%
2024-07-05	1.5600	1.6400	1.5600	1.6400	-8.889%	4	435	-90.244%
2024-06-27	1.8000	1.8000	1.8000	1.8000	0.000%	15	433	-91.111%
2024-06-24	1.8000	1.8000	1.8000	1.8000	-5.263%	1	418	-91.111%
2024-06-21	1.9000	1.9000	1.9000	1.9000	+11.765%	4	418	-91.579%
2024-06-17	1.7000	1.7000	1.7000	1.7000	-5.556%	1	418	-90.588%
2024-06-14	1.8600	1.8600	1.7800	1.8000	+2.857%	10	418	-91.111%
2024-06-12	1.7000	1.7500	1.7000	1.7500	-2.778%	4	418	-90.857%
2024-06-11	1.9100	1.9100	1.8000	1.8000	-18.919%	21	421	-91.111%
2024-06-10	2.1600	2.2200	2.1600	2.2200	-0.893%	2	410	-92.793%
2024-06-05	2.2400	2.2400	2.2400	2.2400	-8.571%	1	408	-92.857%
2024-05-21	2.4300	2.4500	2.2500	2.4500	-12.186%	11	408	-93.469%
2024-05-14	2.7900	2.7900	2.7900	2.7900	0.000%	1	406	-94.265%
2024-05-13	2.7900	2.7900	2.7900	2.7900	-9.121%	10	406	-94.265%
2024-05-09	3.0700	3.0700	3.0700	3.0700	+0.656%	5	406	-94.788%
2024-05-06	3.0000	3.0500	3.0000	3.0500	+5.172%	3	406	-94.754%
2024-05-03	2.8600	2.9000	2.8600	2.9000	-25.641%	22	406	-94.483%
2024-05-02	3.9000	3.9000	3.8500	3.9000	-1.266%	11	400	-95.897%
2024-04-30	3.9500	3.9500	3.9500	3.9500	-4.819%	1	400	-95.949%
2024-04-26	4.1500	4.1500	4.1500	4.1500	-21.846%	4	400	-96.145%
2024-04-18	5.3100	5.3100	5.3100	5.3100	+22.069%	2	400	-96.987%
2024-04-17	4.3500	4.3500	4.3500	4.3500	+8.750%	1	400	-96.322%
2024-04-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	400	-96.000%
2024-04-15	4.0000	4.0000	4.0000	4.0000	-6.542%	1	400	-96.000%
2024-04-04	4.2800	4.2800	4.2800	4.2800	-3.820%	3	400	-96.262%
2024-04-02	4.4500	4.4500	4.4500	4.4500	0.000%	10	400	-96.404%
2024-04-01	4.4500	4.4500	4.4500	4.4500	+6.715%	1	400	-96.404%
2024-03-28	4.2000	4.2000	4.1700	4.1700	-0.714%	12	0	-96.163%
2024-03-26	4.4500	4.5000	4.2000	4.2000	+5.000%	802	0	-96.190%
2024-03-25	4.2500	4.2500	4.0000	4.0000	0.000%	4	0	-96.000%