Dark

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

EOD

Jul 2, 2026

1.38-20.231%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.4500	1.4500	1.3800	1.3800	-20.231%	6	730	0.000%
2026-07-01	1.7300	1.7300	1.7300	1.7300	-7.487%	1	730	-20.231%
2026-06-30	2.0600	2.0600	1.8600	1.8700	-20.426%	24	729	-26.203%
2026-06-29	2.1300	2.3500	2.1300	2.3500	-4.858%	32	728	-41.277%
2026-06-26	2.5200	2.5200	2.4700	2.4700	-5.364%	17	735	-44.130%
2026-06-25	2.0600	2.6900	2.0600	2.6100	+55.357%	178	721	-47.126%
2026-06-24	1.6800	1.6800	1.6700	1.6800	+12.000%	28	821	-17.857%
2026-06-23	1.4300	1.5200	1.4300	1.5000	-11.765%	16	828	-8.000%
2026-06-18	1.5900	1.7000	1.5800	1.7000	+4.294%	17	819	-18.824%
2026-06-16	1.5700	1.6300	1.5700	1.6300	-20.874%	6	819	-15.337%
2026-06-12	2.0600	2.0600	2.0600	2.0600	-1.905%	1	814	-33.010%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-6.250%	1	814	-34.286%
2026-06-10	2.2400	2.2400	2.2400	2.2400	+1.818%	1	814	-38.393%
2026-06-09	1.7700	2.2700	1.7300	2.2000	+60.584%	29	814	-37.273%
2026-06-08	1.6700	1.6700	1.3700	1.3700	+5.385%	57	824	+0.730%
2026-06-05	1.3200	1.3900	1.2900	1.3000	-6.475%	30	834	+6.154%
2026-06-02	1.4500	1.4500	1.3900	1.3900	-7.947%	3	806	-0.719%
2026-06-01	1.4800	1.5100	1.4700	1.5100	+11.852%	30	807	-8.609%
2026-05-29	1.3700	1.4000	1.3300	1.3500	-4.255%	35	826	+2.222%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-17.059%	1	806	-2.128%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-6.077%	1	806	-18.824%
2026-05-20	1.8100	1.8100	1.8100	1.8100	-19.556%	3	806	-23.757%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-1.747%	22	806	-38.667%
2026-05-13	2.3200	2.3200	2.2900	2.2900	-5.372%	23	807	-39.738%
2026-05-12	2.4200	2.4200	2.4200	2.4200	0.000%	2	807	-42.975%
2026-05-08	2.4500	2.4500	2.4200	2.4200	-15.088%	60	807	-42.975%
2026-05-07	2.6800	2.8500	2.6800	2.8500	-1.042%	22	807	-51.579%
2026-05-06	2.8800	2.8800	2.8800	2.8800	-0.346%	1	807	-52.083%
2026-05-05	2.8900	2.8900	2.8900	2.8900	-13.731%	1	808	-52.249%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+3.077%	1	808	-58.806%
2026-05-01	3.3000	3.3000	2.9200	3.2500	-18.750%	128	851	-57.538%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-6.542%	45	851	-65.500%
2026-04-29	4.3900	4.4200	4.2800	4.2800	+0.706%	38	833	-67.757%
2026-04-28	4.3200	4.3200	4.2500	4.2500	-9.574%	2	824	-67.529%
2026-04-27	4.7000	4.7000	4.7000	4.7000	+5.618%	3	824	-70.638%
2026-04-24	4.3000	4.4900	4.2000	4.4500	+5.952%	56	821	-68.989%
2026-04-23	4.0500	4.3000	4.0500	4.2000	0.000%	24	826	-67.143%
2026-04-22	4.4000	4.4000	4.2000	4.2000	-13.934%	4	813	-67.143%
2026-04-21	5.0000	5.1000	4.8800	4.8800	+13.488%	16	810	-71.721%
2026-04-20	4.3200	4.4000	4.2900	4.3000	-6.522%	105	810	-67.907%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-14.815%	1	756	-70.000%
2026-04-16	5.6000	5.6000	5.4000	5.4000	+0.935%	25	756	-74.444%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-13.710%	1	737	-74.206%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+1.142%	7	738	-77.742%
2026-04-10	6.2100	6.2100	6.1300	6.1300	-7.820%	2	751	-77.488%
2026-04-09	6.5500	6.6500	6.5500	6.6500	-22.943%	6	750	-79.248%
2026-04-07	8.7500	8.7500	8.6300	8.6300	+8.553%	2	750	-84.009%
2026-04-02	8.1000	8.1000	7.9500	7.9500	+2.581%	4	747	-82.642%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-20.513%	25	747	-82.194%
2026-03-30	9.8000	9.9500	9.7500	9.7500	+20.370%	40	747	-85.846%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-5.814%	1	709	-82.963%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+3.614%	1	708	-83.953%
2026-03-23	8.4000	8.4000	8.3000	8.3000	-11.702%	11	707	-83.373%
2026-03-20	9.6000	9.6000	9.4000	9.4000	+3.297%	52	717	-85.319%
2026-03-19	9.3500	9.3500	9.1000	9.1000	+16.816%	3	686	-84.835%
2026-03-17	7.7500	7.7900	7.7500	7.7900	-6.145%	4	688	-82.285%
2026-03-16	8.1500	8.3000	8.1500	8.3000	-13.542%	33	684	-83.373%
2026-03-13	9.5000	9.6000	9.5000	9.6000	+12.281%	3	676	-85.625%
2026-03-12	8.2900	8.5500	8.2900	8.5500	+18.750%	101	673	-83.860%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-0.963%	1	593	-80.833%
2026-03-10	7.2700	7.2700	7.2700	7.2700	-11.879%	1	592	-81.018%
2026-03-09	8.5000	8.5000	8.2500	8.2500	-2.597%	81	593	-83.273%
2026-03-06	8.9000	8.9000	8.4700	8.4700	+4.568%	11	546	-83.707%
2026-03-05	8.1000	8.2400	8.1000	8.1000	+14.569%	3	548	-82.963%
2026-03-04	7.0700	7.0700	7.0700	7.0700	+1.727%	1	548	-80.481%
2026-03-03	6.9700	6.9700	6.9500	6.9500	+7.752%	21	547	-80.144%
2026-02-27	6.3000	6.4500	6.3000	6.4500	+12.174%	57	530	-78.605%
2026-02-26	5.7200	5.7500	5.6200	5.7500	-2.377%	11	478	-76.000%
2026-02-24	5.9000	5.9000	5.8800	5.8900	-3.758%	150	473	-76.570%
2026-02-23	6.3000	6.3000	6.1200	6.1200	-14.882%	3	380	-77.451%
2026-02-20	7.1900	7.1900	7.1900	7.1900	+14.127%	1	380	-80.807%
2026-02-18	6.5000	6.5000	6.2000	6.3000	-3.077%	52	379	-78.095%
2026-02-17	7.4300	7.4300	6.5000	6.5000	-8.579%	25	412	-78.769%
2026-02-13	7.1100	7.1100	7.1100	7.1100	+1.138%	3	428	-80.591%
2026-02-12	5.3300	7.0300	5.3300	7.0300	+42.020%	5	428	-80.370%
2026-02-11	4.9500	4.9500	4.9500	4.9500	-9.174%	4	431	-72.121%
2026-02-09	5.4500	5.4500	5.4500	5.4500	+9.000%	1	427	-74.679%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-9.910%	15	426	-72.400%
2026-02-05	5.4500	5.5500	5.4500	5.5500	+8.824%	161	429	-75.135%
2026-02-04	5.3000	5.4000	5.1000	5.1000	-6.422%	201	415	-72.941%
2026-02-03	5.4500	5.4500	5.4500	5.4500	-9.917%	1	292	-74.679%
2026-02-02	5.9500	6.0500	5.9500	6.0500	-13.571%	2	292	-77.190%
2026-01-30	7.2700	7.4900	7.0000	7.0000	+5.740%	15	293	-80.286%
2026-01-27	6.9500	6.9500	6.6200	6.6200	-11.141%	7	290	-79.154%
2026-01-26	7.7000	7.7000	7.4000	7.4500	-14.564%	4	294	-81.477%
2026-01-23	9.0000	9.0000	8.5000	8.7200	+6.341%	18	290	-84.174%
2026-01-22	8.2000	8.2000	8.2000	8.2000	-4.094%	10	286	-83.171%
2026-01-21	8.5500	8.5500	8.5500	8.5500	-0.581%	1	276	-83.860%
2026-01-20	8.3500	8.6000	8.3500	8.6000	+20.280%	3	277	-83.953%
2026-01-16	7.1500	7.1500	7.1500	7.1500	+5.147%	5	271	-80.699%
2026-01-14	6.9200	6.9200	6.8000	6.8000	+2.256%	2	271	-79.706%
2026-01-13	6.6500	6.6500	6.6500	6.6500	-0.746%	1	269	-79.248%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-2.475%	2	270	-79.403%
2026-01-09	7.3500	7.4000	6.7400	6.8700	-6.531%	118	270	-79.913%
2026-01-08	7.4500	7.4500	7.3500	7.3500	+12.385%	11	156	-81.224%
2026-01-07	6.7500	6.7500	6.5400	6.5400	-0.153%	2	146	-78.899%
2026-01-06	6.6500	6.6500	6.5500	6.5500	+6.159%	2	144	-78.931%
2026-01-05	5.8700	6.1700	5.8700	6.1700	+6.379%	35	124	-77.634%
2026-01-02	5.6000	5.8000	5.6000	5.8000	+6.422%	10	124	-76.207%
2025-12-31	5.4500	5.5000	5.4500	5.4500	+2.060%	3	116	-74.679%
2025-12-30	5.3400	5.3400	5.3400	5.3400	-1.111%	9	116	-74.157%
2025-12-29	5.4500	5.4500	5.4000	5.4000	+2.857%	4	121	-74.444%
2025-12-24	5.4900	5.4900	5.2500	5.2500	-5.405%	4	116	-73.714%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-5.128%	5	116	-75.135%
2025-12-22	5.7500	5.8500	5.7500	5.8500	-4.098%	102	111	-76.410%
2025-12-18	6.1000	6.1000	6.1000	6.1000	0.000%	9	13	-77.377%
2025-12-17	6.1500	6.1500	6.1000	6.1000	0.000%	4	4	-77.377%