Dark

AAPL20261218P205
AAPL Dec 18 2026 205.00 Put (AAPL261218P00205000)
option OPRA

EOD

Aug 14, 2026

0.4700-9.615%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4700	0.4700	0.4700	0.4700	-9.615%	3	824	0.000%
2026-08-13	0.5100	0.5200	0.5100	0.5200	-1.887%	4	824	-9.615%
2026-08-11	0.5300	0.5300	0.5300	0.5300	0.000%	1	825	-11.321%
2026-08-10	0.5400	0.5400	0.5300	0.5300	+1.923%	2	824	-11.321%
2026-08-07	0.5400	0.5400	0.5200	0.5200	-11.864%	30	825	-9.615%
2026-08-05	0.6800	0.6800	0.5900	0.5900	-23.377%	2	815	-20.339%
2026-08-04	0.7700	0.7700	0.7700	0.7700	-9.412%	6	816	-38.961%
2026-08-03	0.8600	0.9000	0.8300	0.8500	-4.494%	50	816	-44.706%
2026-07-31	1.0000	1.0000	0.8900	0.8900	+41.270%	9	814	-47.191%
2026-07-29	0.6500	0.6500	0.6000	0.6300	-7.353%	104	812	-25.397%
2026-07-28	0.6800	0.6800	0.6800	0.6800	-16.049%	8	775	-30.882%
2026-07-24	0.8100	0.8100	0.8100	0.8100	-25.000%	7	772	-41.975%
2026-07-23	1.0800	1.0800	1.0800	1.0800	+6.931%	2	779	-56.481%
2026-07-21	1.0600	1.0900	1.0100	1.0100	-9.821%	30	779	-53.465%
2026-07-20	1.1200	1.1200	1.1200	1.1200	+1.818%	10	792	-58.036%
2026-07-17	1.0600	1.1000	1.0600	1.1000	+35.802%	8	782	-57.273%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-25.688%	1	780	-41.975%
2026-07-14	1.0900	1.0900	1.0900	1.0900	+1.869%	1	780	-56.881%
2026-07-10	1.0700	1.0700	1.0700	1.0700	-10.833%	32	779	-56.075%
2026-07-09	1.1800	1.2000	1.1800	1.2000	+3.448%	13	751	-60.833%
2026-07-08	1.1900	1.2800	1.0800	1.1600	-0.855%	47	757	-59.483%
2026-07-07	1.2200	1.2500	1.1600	1.1700	-1.681%	23	750	-59.829%
2026-07-06	1.2000	1.2000	1.1200	1.1900	-13.768%	38	736	-60.504%
2026-07-02	1.4500	1.4500	1.3800	1.3800	-20.231%	6	730	-65.942%
2026-07-01	1.7300	1.7300	1.7300	1.7300	-7.487%	1	730	-72.832%
2026-06-30	2.0600	2.0600	1.8600	1.8700	-20.426%	24	729	-74.866%
2026-06-29	2.1300	2.3500	2.1300	2.3500	-4.858%	32	728	-80.000%
2026-06-26	2.5200	2.5200	2.4700	2.4700	-5.364%	17	735	-80.972%
2026-06-25	2.0600	2.6900	2.0600	2.6100	+55.357%	178	721	-81.992%
2026-06-24	1.6800	1.6800	1.6700	1.6800	+12.000%	28	821	-72.024%
2026-06-23	1.4300	1.5200	1.4300	1.5000	-11.765%	16	828	-68.667%
2026-06-18	1.5900	1.7000	1.5800	1.7000	+4.294%	17	819	-72.353%
2026-06-16	1.5700	1.6300	1.5700	1.6300	-20.874%	6	819	-71.166%
2026-06-12	2.0600	2.0600	2.0600	2.0600	-1.905%	1	814	-77.184%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-6.250%	1	814	-77.619%
2026-06-10	2.2400	2.2400	2.2400	2.2400	+1.818%	1	814	-79.018%
2026-06-09	1.7700	2.2700	1.7300	2.2000	+60.584%	29	814	-78.636%
2026-06-08	1.6700	1.6700	1.3700	1.3700	+5.385%	57	824	-65.693%
2026-06-05	1.3200	1.3900	1.2900	1.3000	-6.475%	30	834	-63.846%
2026-06-02	1.4500	1.4500	1.3900	1.3900	-7.947%	3	806	-66.187%
2026-06-01	1.4800	1.5100	1.4700	1.5100	+11.852%	30	807	-68.874%
2026-05-29	1.3700	1.4000	1.3300	1.3500	-4.255%	35	826	-65.185%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-17.059%	1	806	-66.667%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-6.077%	1	806	-72.353%
2026-05-20	1.8100	1.8100	1.8100	1.8100	-19.556%	3	806	-74.033%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-1.747%	22	806	-79.111%
2026-05-13	2.3200	2.3200	2.2900	2.2900	-5.372%	23	807	-79.476%
2026-05-12	2.4200	2.4200	2.4200	2.4200	0.000%	2	807	-80.579%
2026-05-08	2.4500	2.4500	2.4200	2.4200	-15.088%	60	807	-80.579%
2026-05-07	2.6800	2.8500	2.6800	2.8500	-1.042%	22	807	-83.509%
2026-05-06	2.8800	2.8800	2.8800	2.8800	-0.346%	1	807	-83.681%
2026-05-05	2.8900	2.8900	2.8900	2.8900	-13.731%	1	808	-83.737%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+3.077%	1	808	-85.970%
2026-05-01	3.3000	3.3000	2.9200	3.2500	-18.750%	128	851	-85.538%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-6.542%	45	851	-88.250%
2026-04-29	4.3900	4.4200	4.2800	4.2800	+0.706%	38	833	-89.019%
2026-04-28	4.3200	4.3200	4.2500	4.2500	-9.574%	2	824	-88.941%
2026-04-27	4.7000	4.7000	4.7000	4.7000	+5.618%	3	824	-90.000%
2026-04-24	4.3000	4.4900	4.2000	4.4500	+5.952%	56	821	-89.438%
2026-04-23	4.0500	4.3000	4.0500	4.2000	0.000%	24	826	-88.810%
2026-04-22	4.4000	4.4000	4.2000	4.2000	-13.934%	4	813	-88.810%
2026-04-21	5.0000	5.1000	4.8800	4.8800	+13.488%	16	810	-90.369%
2026-04-20	4.3200	4.4000	4.2900	4.3000	-6.522%	105	810	-89.070%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-14.815%	1	756	-89.783%
2026-04-16	5.6000	5.6000	5.4000	5.4000	+0.935%	25	756	-91.296%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-13.710%	1	737	-91.215%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+1.142%	7	738	-92.419%
2026-04-10	6.2100	6.2100	6.1300	6.1300	-7.820%	2	751	-92.333%
2026-04-09	6.5500	6.6500	6.5500	6.6500	-22.943%	6	750	-92.932%
2026-04-07	8.7500	8.7500	8.6300	8.6300	+8.553%	2	750	-94.554%
2026-04-02	8.1000	8.1000	7.9500	7.9500	+2.581%	4	747	-94.088%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-20.513%	25	747	-93.935%
2026-03-30	9.8000	9.9500	9.7500	9.7500	+20.370%	40	747	-95.179%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-5.814%	1	709	-94.198%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+3.614%	1	708	-94.535%
2026-03-23	8.4000	8.4000	8.3000	8.3000	-11.702%	11	707	-94.337%
2026-03-20	9.6000	9.6000	9.4000	9.4000	+3.297%	52	717	-95.000%
2026-03-19	9.3500	9.3500	9.1000	9.1000	+16.816%	3	686	-94.835%
2026-03-17	7.7500	7.7900	7.7500	7.7900	-6.145%	4	688	-93.967%
2026-03-16	8.1500	8.3000	8.1500	8.3000	-13.542%	33	684	-94.337%
2026-03-13	9.5000	9.6000	9.5000	9.6000	+12.281%	3	676	-95.104%
2026-03-12	8.2900	8.5500	8.2900	8.5500	+18.750%	101	673	-94.503%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-0.963%	1	593	-93.472%
2026-03-10	7.2700	7.2700	7.2700	7.2700	-11.879%	1	592	-93.535%
2026-03-09	8.5000	8.5000	8.2500	8.2500	-2.597%	81	593	-94.303%
2026-03-06	8.9000	8.9000	8.4700	8.4700	+4.568%	11	546	-94.451%
2026-03-05	8.1000	8.2400	8.1000	8.1000	+14.569%	3	548	-94.198%
2026-03-04	7.0700	7.0700	7.0700	7.0700	+1.727%	1	548	-93.352%
2026-03-03	6.9700	6.9700	6.9500	6.9500	+7.752%	21	547	-93.237%
2026-02-27	6.3000	6.4500	6.3000	6.4500	+12.174%	57	530	-92.713%
2026-02-26	5.7200	5.7500	5.6200	5.7500	-2.377%	11	478	-91.826%
2026-02-24	5.9000	5.9000	5.8800	5.8900	-3.758%	150	473	-92.020%
2026-02-23	6.3000	6.3000	6.1200	6.1200	-14.882%	3	380	-92.320%
2026-02-20	7.1900	7.1900	7.1900	7.1900	+14.127%	1	380	-93.463%
2026-02-18	6.5000	6.5000	6.2000	6.3000	-3.077%	52	379	-92.540%
2026-02-17	7.4300	7.4300	6.5000	6.5000	-8.579%	25	412	-92.769%
2026-02-13	7.1100	7.1100	7.1100	7.1100	+1.138%	3	428	-93.390%
2026-02-12	5.3300	7.0300	5.3300	7.0300	+42.020%	5	428	-93.314%
2026-02-11	4.9500	4.9500	4.9500	4.9500	-9.174%	4	431	-90.505%
2026-02-09	5.4500	5.4500	5.4500	5.4500	+9.000%	1	427	-91.376%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-9.910%	15	426	-90.600%
2026-02-05	5.4500	5.5500	5.4500	5.5500	+8.824%	161	429	-91.532%
2026-02-04	5.3000	5.4000	5.1000	5.1000	-6.422%	201	415	-90.784%
2026-02-03	5.4500	5.4500	5.4500	5.4500	-9.917%	1	292	-91.376%
2026-02-02	5.9500	6.0500	5.9500	6.0500	-13.571%	2	292	-92.231%
2026-01-30	7.2700	7.4900	7.0000	7.0000	+5.740%	15	293	-93.286%
2026-01-27	6.9500	6.9500	6.6200	6.6200	-11.141%	7	290	-92.900%
2026-01-26	7.7000	7.7000	7.4000	7.4500	-14.564%	4	294	-93.691%
2026-01-23	9.0000	9.0000	8.5000	8.7200	+6.341%	18	290	-94.610%
2026-01-22	8.2000	8.2000	8.2000	8.2000	-4.094%	10	286	-94.268%
2026-01-21	8.5500	8.5500	8.5500	8.5500	-0.581%	1	276	-94.503%
2026-01-20	8.3500	8.6000	8.3500	8.6000	+20.280%	3	277	-94.535%
2026-01-16	7.1500	7.1500	7.1500	7.1500	+5.147%	5	271	-93.427%
2026-01-14	6.9200	6.9200	6.8000	6.8000	+2.256%	2	271	-93.088%
2026-01-13	6.6500	6.6500	6.6500	6.6500	-0.746%	1	269	-92.932%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-2.475%	2	270	-92.985%
2026-01-09	7.3500	7.4000	6.7400	6.8700	-6.531%	118	270	-93.159%
2026-01-08	7.4500	7.4500	7.3500	7.3500	+12.385%	11	156	-93.605%
2026-01-07	6.7500	6.7500	6.5400	6.5400	-0.153%	2	146	-92.813%
2026-01-06	6.6500	6.6500	6.5500	6.5500	+6.159%	2	144	-92.824%
2026-01-05	5.8700	6.1700	5.8700	6.1700	+6.379%	35	124	-92.382%
2026-01-02	5.6000	5.8000	5.6000	5.8000	+6.422%	10	124	-91.897%
2025-12-31	5.4500	5.5000	5.4500	5.4500	+2.060%	3	116	-91.376%
2025-12-30	5.3400	5.3400	5.3400	5.3400	-1.111%	9	116	-91.199%
2025-12-29	5.4500	5.4500	5.4000	5.4000	+2.857%	4	121	-91.296%
2025-12-24	5.4900	5.4900	5.2500	5.2500	-5.405%	4	116	-91.048%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-5.128%	5	116	-91.532%
2025-12-22	5.7500	5.8500	5.7500	5.8500	-4.098%	102	111	-91.966%
2025-12-18	6.1000	6.1000	6.1000	6.1000	0.000%	9	13	-92.295%
2025-12-17	6.1500	6.1500	6.1000	6.1000	0.000%	4	4	-92.295%