Dark

AAPL20261218P115
AAPL Dec 18 2026 115.00 Put (AAPL261218P00115000)
option OPRA

EOD

May 12, 2025

2.90-25.450%(-0.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.09	3.09	2.90	2.90	-25.450%	3	1,394	0.000%
2025-05-09	3.89	3.89	3.89	3.89	+0.258%	2	1,396	-25.450%
2025-05-08	3.88	3.88	3.88	3.88	+0.779%	10	1,396	-25.258%
2025-05-05	3.90	3.90	3.85	3.85	+5.191%	22	1,406	-24.675%
2025-04-23	3.66	3.66	3.66	3.66	-30.550%	5	1,417	-20.765%
2025-04-21	5.27	5.27	5.27	5.27	-17.008%	2	1,417	-44.972%
2025-04-10	6.35	6.35	6.35	6.35	+23.301%	1	1,415	-54.331%
2025-04-09	7.05	7.05	5.15	5.15	-33.890%	2	1,414	-43.689%
2025-04-08	4.92	7.80	4.92	7.79	+35.478%	34	1,414	-62.773%
2025-04-07	5.75	5.75	5.75	5.75	+10.790%	1	1,405	-49.565%
2025-04-04	4.15	5.19	4.15	5.19	+57.273%	18	1,404	-44.123%
2025-04-03	3.30	3.30	3.30	3.30	+55.660%	2	1,404	-12.121%
2025-03-26	2.01	2.12	1.99	2.12	-18.774%	13	1,406	+36.792%
2025-03-21	2.61	2.61	2.61	2.61	-2.974%	2	1,419	+11.111%
2025-03-14	2.69	2.69	2.69	2.69	+3.065%	22	1,418	+7.807%
2025-03-13	2.61	2.61	2.61	2.61	+2.353%	1	1,430	+11.111%
2025-03-12	2.55	2.55	2.55	2.55	-4.135%	1	1,430	+13.725%
2025-03-11	2.66	2.66	2.66	2.66	+10.373%	2	1,430	+9.023%
2025-03-10	2.24	2.41	2.18	2.41	+30.978%	30	1,432	+20.332%
2025-03-04	1.84	1.84	1.84	1.84	+35.294%	1	1,462	+57.609%
2025-02-24	1.34	1.36	1.34	1.36	+5.426%	2	1,463	+113.235%
2025-02-21	1.28	1.29	1.28	1.29	-24.118%	26	1,464	+124.806%
2025-02-03	1.70	1.70	1.70	1.70	+8.974%	400	1,473	+70.588%
2025-01-30	1.53	1.56	1.53	1.56	+0.645%	12	1,473	+85.897%
2025-01-28	1.55	1.55	1.55	1.55	-11.429%	1	1,483	+87.097%
2025-01-23	1.75	1.75	1.75	1.75	-3.315%	2	1,484	+65.714%
2025-01-13	1.82	1.82	1.81	1.81	+7.738%	28	1,484	+60.221%
2025-01-10	1.68	1.71	1.66	1.68	+21.739%	632	1,483	+72.619%
2024-12-26	1.38	1.38	1.38	1.38	-4.828%	20	1,233	+110.145%
2024-12-20	1.41	1.45	1.41	1.45	+16.000%	12	1,233	+100.000%
2024-12-06	1.25	1.25	1.22	1.25	-3.101%	8	1,231	+132.000%
2024-12-02	1.29	1.29	1.29	1.29	-2.273%	2	1,228	+124.806%
2024-11-27	1.33	1.35	1.32	1.32	-2.222%	4	1,225	+119.697%
2024-11-26	1.35	1.35	1.35	1.35	-2.174%	1	1,225	+114.815%
2024-11-25	1.38	1.38	1.38	1.38	-6.122%	5	1,225	+110.145%
2024-11-19	1.47	1.47	1.47	1.47	+8.088%	10	1,225	+97.279%
2024-11-14	1.36	1.36	1.36	1.36	-9.934%	2	1,225	+113.235%
2024-11-06	1.50	1.51	1.49	1.51	-14.205%	11	1,223	+92.053%
2024-11-04	1.77	1.77	1.76	1.76	-1.676%	41	1,223	+64.773%
2024-11-01	1.79	1.79	1.79	1.79	0.000%	204	1,223	+62.011%
2024-10-31	1.79	1.79	1.79	1.79	+15.484%	20	1,272	+62.011%
2024-10-22	1.55	1.55	1.55	1.55	-3.125%	5	1,292	+87.097%
2024-10-18	1.60	1.60	1.60	1.60	-3.030%	20	1,292	+81.250%
2024-10-15	1.65	1.65	1.65	1.65	-2.941%	5	1,292	+75.758%
2024-10-14	1.70	1.70	1.70	1.70	-3.955%	10	1,287	+70.588%
2024-10-11	1.77	1.77	1.77	1.77	-1.117%	30	1,287	+63.842%
2024-10-09	1.80	1.80	1.79	1.79	-3.763%	15	1,287	+62.011%
2024-10-08	1.86	1.86	1.86	1.86	+0.541%	5	1,272	+55.914%
2024-10-04	1.85	1.85	1.85	1.85	-5.128%	30	1,277	+56.757%
2024-10-02	1.95	1.95	1.95	1.95	-9.722%	10	1,262	+48.718%
2024-10-01	1.98	2.16	1.98	2.16	+16.757%	9	1,272	+34.259%
2024-09-30	1.88	1.88	1.85	1.85	-9.756%	2	1,276	+56.757%
2024-09-26	2.05	2.05	2.05	2.05	+5.128%	5	1,277	+41.463%
2024-09-24	2.00	2.04	1.89	1.95	+1.036%	8	1,282	+48.718%
2024-09-23	2.03	2.09	1.70	1.93	+2.660%	374	1,281	+50.259%
2024-09-20	1.88	1.88	1.88	1.88	-5.051%	2	1,037	+54.255%
2024-08-30	2.00	2.04	1.97	1.98	-17.842%	120	1,008	+46.465%
2024-08-12	2.49	2.49	2.41	2.41	-30.145%	35	1,008	+20.332%
2024-08-05	3.15	3.45	3.15	3.45	+56.818%	3	1,005	-15.942%
2024-08-02	2.20	2.20	2.20	2.20	+18.919%	20	1,005	+31.818%
2024-07-31	1.90	1.90	1.85	1.85	-10.628%	22	1,005	+56.757%
2024-07-30	2.07	2.07	2.07	2.07	0.000%	2	1,005	+40.097%
2024-07-26	2.07	2.07	2.07	2.07	-7.589%	4	1,005	+40.097%
2024-07-25	2.24	2.24	2.24	2.24	+4.186%	1	1,004	+29.464%
2024-07-24	2.11	2.15	2.11	2.15	+15.591%	21	1,003	+34.884%
2024-07-23	1.87	1.92	1.83	1.86	-0.535%	216	1,002	+55.914%
2024-07-22	1.88	1.95	1.85	1.87	-4.103%	436	990	+55.080%
2024-07-19	1.98	2.01	1.94	1.95	-4.412%	606	918	+48.718%
2024-07-18	1.97	2.04	1.97	2.04	+8.511%	2	615	+42.157%
2024-07-17	1.85	1.88	1.85	1.88	+15.337%	4	613	+54.255%
2024-07-15	1.63	1.63	1.63	1.63	-9.945%	1	609	+77.914%
2024-07-11	1.78	1.81	1.78	1.81	+5.848%	2	609	+60.221%
2024-07-10	1.77	1.77	1.71	1.71	-9.043%	4	608	+69.591%
2024-07-08	1.91	1.91	1.88	1.88	-6.000%	2	604	+54.255%
2024-07-01	2.00	2.00	2.00	2.00	-9.091%	2	603	+45.000%
2024-06-28	2.20	2.22	2.20	2.20	-1.786%	12	603	+31.818%
2024-06-24	2.22	2.24	2.22	2.24	-0.444%	2	593	+29.464%
2024-06-21	2.22	2.25	2.22	2.25	-2.597%	10	594	+28.889%
2024-06-20	2.25	2.31	2.25	2.31	+5.000%	12	595	+25.541%
2024-06-18	2.13	2.20	2.13	2.20	+4.762%	11	585	+31.818%
2024-06-17	2.10	2.10	2.10	2.10	-1.869%	1	585	+38.095%
2024-06-14	2.17	2.17	2.11	2.14	+4.390%	10	585	+35.514%
2024-06-13	2.05	2.05	2.05	2.05	+0.985%	1	584	+41.463%
2024-06-12	2.01	2.03	2.01	2.03	-7.727%	9	583	+42.857%
2024-06-11	2.29	2.29	2.20	2.20	-14.063%	42	590	+31.818%
2024-06-10	2.51	2.60	2.51	2.56	-4.120%	31	591	+13.281%
2024-06-04	2.65	2.67	2.65	2.67	-3.957%	11	580	+8.614%
2024-06-03	2.71	2.78	2.71	2.78	-4.795%	11	580	+4.317%
2024-05-28	2.92	2.92	2.92	2.92	+2.456%	1	579	-0.685%
2024-05-21	2.87	2.87	2.85	2.85	-14.414%	3	579	+1.754%
2024-05-14	3.33	3.33	3.33	3.33	+1.524%	1	580	-12.913%
2024-05-13	3.28	3.28	3.28	3.28	-7.082%	10	581	-11.585%
2024-05-09	3.53	3.53	3.53	3.53	+1.146%	1	571	-17.847%
2024-05-08	3.49	3.49	3.49	3.49	+4.491%	2	571	-16.905%
2024-05-03	3.85	3.85	3.30	3.34	-25.112%	12	571	-13.174%
2024-05-02	4.46	4.46	4.46	4.46	+0.225%	1	570	-34.978%
2024-04-30	4.45	4.45	4.45	4.45	-0.224%	1	569	-34.831%
2024-04-26	4.46	4.46	4.46	4.46	0.000%	2	569	-34.978%
2024-04-24	4.46	4.46	4.46	4.46	-15.048%	4	569	-34.978%
2024-04-23	5.25	5.25	5.25	5.25	+1.942%	4	565	-44.762%
2024-04-08	5.10	5.15	5.10	5.15	0.000%	11	565	-43.689%
2024-04-03	5.15	5.15	5.15	5.15	+7.292%	1	560	-43.689%
2024-04-01	4.80	4.80	4.80	4.80	-1.031%	2	560	-39.583%
2024-03-27	4.80	4.85	4.79	4.85	-4.902%	1,110	0	-40.206%
2024-03-26	5.02	5.10	5.02	5.10	0.000%	20	0	-43.137%