Dark

AAPL20261218P215
AAPL Dec 18 2026 215.00 Put (AAPL261218P00215000)
option OPRA

EOD

Aug 14, 2026

0.6500-2.985%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6700	0.6700	0.6500	0.6500	-2.985%	6	1,422	0.000%
2026-08-13	0.7400	0.7400	0.6700	0.6700	-11.842%	33	1,417	-2.985%
2026-08-12	0.7600	0.7600	0.7600	0.7600	+8.571%	5	1,437	-14.474%
2026-08-11	0.7000	0.7000	0.7000	0.7000	-5.405%	5	1,437	-7.143%
2026-08-10	0.8200	0.8200	0.7400	0.7400	0.000%	28	1,437	-12.162%
2026-08-07	0.8100	0.8100	0.7400	0.7400	-16.854%	12	1,437	-12.162%
2026-08-06	0.8500	0.8900	0.8300	0.8900	-1.111%	12	1,437	-26.966%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-9.091%	3	1,428	-27.778%
2026-08-04	1.1700	1.1700	0.9900	0.9900	-14.655%	3	1,431	-34.343%
2026-08-03	1.1600	1.1600	1.1600	1.1600	+4.505%	1	1,431	-43.966%
2026-07-31	1.3500	1.3500	1.1100	1.1100	+19.355%	117	1,430	-41.441%
2026-07-30	0.9200	0.9300	0.9200	0.9300	+16.250%	2	1,330	-30.108%
2026-07-29	0.8200	0.8200	0.8000	0.8000	-11.111%	6	1,331	-18.750%
2026-07-28	0.9800	0.9800	0.9000	0.9000	-5.263%	22	1,335	-27.778%
2026-07-27	0.9800	1.0500	0.9300	0.9500	-15.929%	78	1,347	-31.579%
2026-07-24	1.2000	1.2000	1.1300	1.1300	-12.403%	6	1,390	-42.478%
2026-07-22	1.2900	1.2900	1.2900	1.2900	-0.769%	15	1,388	-49.612%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,388	-50.000%
2026-07-17	1.1500	1.4500	1.1200	1.4500	+34.259%	351	1,388	-55.172%
2026-07-16	1.0800	1.0800	1.0800	1.0800	+1.887%	1	1,609	-39.815%
2026-07-15	1.0600	1.0600	1.0600	1.0600	-21.481%	1	1,610	-38.679%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-2.878%	1	1,610	-51.852%
2026-07-10	1.3900	1.3900	1.3900	1.3900	-3.472%	4	1,610	-53.237%
2026-07-08	1.6700	1.6700	1.4400	1.4400	-2.703%	4	1,615	-54.861%
2026-07-07	1.5300	1.5600	1.4300	1.4800	-5.128%	146	1,615	-56.081%
2026-07-06	1.7100	1.7200	1.4700	1.5600	-13.333%	33	1,588	-58.333%
2026-07-02	1.8200	1.8500	1.8000	1.8000	-21.397%	13	1,569	-63.889%
2026-07-01	2.2900	2.2900	2.2900	2.2900	-9.843%	10	1,569	-71.616%
2026-06-30	2.5100	2.6000	2.5100	2.5400	-15.894%	5	1,559	-74.409%
2026-06-29	3.0500	3.0500	3.0200	3.0200	-8.485%	9	1,555	-78.477%
2026-06-26	3.2500	3.3500	3.1500	3.3000	-8.333%	216	1,556	-80.303%
2026-06-25	3.1900	3.6000	3.1700	3.6000	+66.667%	38	1,464	-81.944%
2026-06-24	1.9500	2.1600	1.9500	2.1600	+9.645%	22	1,464	-69.907%
2026-06-23	1.8900	2.0000	1.8900	1.9700	-9.217%	170	1,453	-67.005%
2026-06-18	2.1700	2.1700	2.1700	2.1700	-5.652%	18	1,273	-70.046%
2026-06-17	2.3000	2.3000	2.3000	2.3000	+5.505%	14	1,273	-71.739%
2026-06-15	2.1800	2.1800	2.1800	2.1800	-22.695%	2	1,259	-70.183%
2026-06-12	2.7700	2.8200	2.7700	2.8200	-2.083%	13	1,258	-76.950%
2026-06-10	2.9100	2.9100	2.8800	2.8800	-4.000%	60	1,248	-77.431%
2026-06-09	2.5500	3.0000	2.5500	3.0000	+33.333%	12	1,188	-78.333%
2026-06-08	2.0500	2.3500	2.0500	2.2500	+9.756%	157	1,192	-71.111%
2026-06-05	1.9500	2.0500	1.9500	2.0500	+12.022%	8	1,187	-68.293%
2026-06-04	1.9200	1.9200	1.7800	1.8300	-5.670%	14	1,185	-64.481%
2026-06-03	1.7800	1.9400	1.7800	1.9400	+10.857%	27	1,182	-66.495%
2026-06-02	1.9000	1.9000	1.7400	1.7500	-4.372%	6	1,184	-62.857%
2026-05-29	1.7700	1.8300	1.7500	1.8300	-2.139%	26	1,181	-64.481%
2026-05-28	1.8700	1.8700	1.8700	1.8700	+2.186%	1	1,186	-65.241%
2026-05-27	1.8100	1.8300	1.8100	1.8300	-4.687%	17	1,185	-64.481%
2026-05-22	2.0200	2.0200	1.8700	1.9200	-11.521%	22	1,185	-66.146%
2026-05-21	2.3800	2.4300	2.1700	2.1700	-11.066%	27	1,180	-70.046%
2026-05-20	2.4900	2.4900	2.4400	2.4400	-17.288%	17	1,180	-73.361%
2026-05-14	2.9400	2.9500	2.9400	2.9500	+2.431%	10	1,190	-77.966%
2026-05-13	2.8700	2.8800	2.8600	2.8800	-11.385%	118	1,095	-77.431%
2026-05-08	3.3000	3.3000	3.2000	3.2500	-5.797%	14	1,095	-80.000%
2026-05-07	3.4500	3.4500	3.4500	3.4500	-13.750%	1	1,094	-81.159%
2026-05-05	3.9000	4.1000	3.9000	4.0000	-10.112%	7	1,094	-83.750%
2026-05-04	4.4500	4.5000	4.4500	4.4500	+7.229%	15	1,099	-85.393%
2026-05-01	4.1500	4.3000	3.7200	4.1500	-19.417%	66	1,132	-84.337%
2026-04-30	5.2900	5.2900	5.0700	5.1500	-8.036%	104	1,132	-87.379%
2026-04-29	5.5500	5.6000	5.5500	5.6000	+1.633%	66	1,148	-88.393%
2026-04-28	5.4700	5.5600	5.3300	5.5100	-8.926%	412	1,135	-88.203%
2026-04-27	6.1500	6.1500	6.0500	6.0500	+4.310%	4	1,121	-89.256%
2026-04-24	5.5500	5.8000	5.5500	5.8000	+8.411%	55	1,119	-88.793%
2026-04-23	5.2000	5.5000	5.2000	5.3500	-6.140%	5	1,082	-87.850%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-12.977%	2	1,082	-88.596%
2026-04-21	5.7000	6.5500	5.7000	6.5500	+7.553%	4	1,082	-90.076%
2026-04-17	6.4500	6.4500	5.9500	6.0900	-11.739%	35	1,081	-89.327%
2026-04-16	7.1900	7.2000	6.9000	6.9000	+2.222%	15	1,073	-90.580%
2026-04-15	7.4500	7.4500	6.7500	6.7500	-14.013%	17	1,073	-90.370%
2026-04-14	7.8000	7.8500	7.7000	7.8500	-4.268%	31	1,069	-91.720%
2026-04-13	8.2000	8.2000	8.2000	8.2000	+2.500%	9	1,062	-92.073%
2026-04-10	7.9000	8.0000	7.9000	8.0000	-3.962%	152	1,059	-91.875%
2026-04-09	8.7000	8.7000	8.3300	8.3300	-5.341%	22	935	-92.197%
2026-04-08	8.9800	8.9800	8.6500	8.8000	-16.588%	3	915	-92.614%
2026-04-07	10.9000	11.8800	10.5500	10.5500	+19.886%	13	914	-93.839%
2026-04-06	8.6500	8.8000	8.6500	8.8000	-12.438%	284	907	-92.614%
2026-04-02	10.1800	10.1800	10.0000	10.0500	-3.828%	110	589	-93.532%
2026-03-31	11.3700	11.3700	10.4500	10.4500	-15.041%	34	589	-93.780%
2026-03-30	12.2400	12.4000	12.1000	12.3000	+1.235%	62	596	-94.715%
2026-03-27	11.0000	12.1500	10.9000	12.1500	+14.623%	76	560	-94.650%
2026-03-26	10.0000	10.6500	10.0000	10.6000	+5.159%	16	549	-93.868%
2026-03-24	10.5500	10.5500	10.0300	10.0800	-4.000%	3	536	-93.552%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-11.765%	1	533	-93.810%
2026-03-20	11.9700	11.9700	11.6500	11.9000	+2.586%	21	532	-94.538%
2026-03-19	11.4000	11.8200	11.4000	11.6000	+10.476%	50	515	-94.397%
2026-03-18	10.5000	10.5000	10.5000	10.5000	+1.449%	5	519	-93.810%
2026-03-16	10.5900	10.5900	10.3500	10.3500	-3.451%	21	519	-93.720%
2026-03-12	10.7000	10.8500	10.5000	10.7200	+13.439%	47	518	-93.937%
2026-03-11	9.0500	9.4500	9.0500	9.4500	+1.942%	3	513	-93.122%
2026-03-10	9.2700	9.2700	9.2700	9.2700	-10.000%	1	510	-92.988%
2026-03-09	10.9500	10.9500	10.2000	10.3000	-2.647%	30	511	-93.689%
2026-03-06	10.4800	10.6000	10.2400	10.5800	+4.752%	12	587	-93.856%
2026-03-05	10.1500	10.1500	10.1000	10.1000	+14.773%	34	583	-93.564%
2026-03-04	8.8000	8.8000	8.8000	8.8000	-0.565%	1	549	-92.614%
2026-03-03	9.4500	9.4500	8.7500	8.8500	+7.927%	56	548	-92.655%
2026-03-02	9.2700	9.2700	8.2000	8.2000	-5.747%	8	502	-92.073%
2026-02-27	8.7000	8.7000	8.7000	8.7000	+20.000%	3	498	-92.529%
2026-02-26	7.3500	7.3500	7.2500	7.2500	+1.399%	29	495	-91.034%
2026-02-25	7.1500	7.1500	7.1500	7.1500	-8.568%	1	488	-90.909%
2026-02-23	7.8500	7.8500	7.8200	7.8200	-10.218%	10	488	-91.688%
2026-02-19	8.7100	8.7200	8.7000	8.7100	+13.856%	72	483	-92.537%
2026-02-18	7.6500	7.6500	7.6500	7.6500	-11.663%	6	411	-91.503%
2026-02-17	9.2900	9.2900	8.6600	8.6600	-2.147%	4	412	-92.494%
2026-02-12	9.0000	9.0000	8.8500	8.8500	+45.320%	2	413	-92.655%
2026-02-11	6.1000	6.1000	6.0900	6.0900	-11.739%	6	411	-89.327%
2026-02-09	6.9000	6.9000	6.9000	6.9000	+5.344%	1	410	-90.580%
2026-02-06	6.2400	6.5500	6.2400	6.5500	-5.072%	62	409	-90.076%
2026-02-05	6.7500	7.0500	6.7500	6.9000	+1.025%	91	355	-90.580%
2026-02-04	6.5000	6.8300	6.3500	6.8300	-5.007%	15	265	-90.483%
2026-02-03	7.1900	7.1900	7.1900	7.1900	-7.465%	20	254	-90.960%
2026-02-02	7.6800	7.7700	7.6800	7.7700	-13.474%	3	261	-91.634%
2026-01-30	9.7500	9.7500	8.9500	8.9800	-1.319%	7	259	-92.762%
2026-01-29	9.8600	9.8600	9.1000	9.1000	-3.704%	95	257	-92.857%
2026-01-28	9.4500	9.4500	9.4500	9.4500	+8.000%	1	215	-93.122%
2026-01-27	8.7500	8.7500	8.7500	8.7500	-7.895%	1	214	-92.571%
2026-01-26	9.7500	9.7500	9.3500	9.5000	-13.715%	21	214	-93.158%
2026-01-23	11.0600	11.0600	11.0000	11.0100	+2.897%	63	215	-94.096%
2026-01-22	10.4000	10.7000	10.4000	10.7000	-2.727%	11	153	-93.925%
2026-01-21	11.5500	11.5500	11.0000	11.0000	-7.173%	2	142	-94.091%
2026-01-20	10.2000	12.0000	10.2000	11.8500	+26.738%	61	141	-94.515%
2026-01-16	9.4000	9.4000	9.3500	9.3500	+2.634%	3	96	-93.048%
2026-01-15	8.3000	9.1100	8.3000	9.1100	+4.114%	4	96	-92.865%
2026-01-14	8.4500	9.1500	8.4500	8.7500	+1.744%	13	97	-92.571%
2026-01-13	8.6000	8.6000	8.6000	8.6000	+3.739%	1	85	-92.442%
2026-01-12	9.1100	9.1100	8.2900	8.2900	-4.713%	14	84	-92.159%
2026-01-09	8.8500	8.8500	8.7000	8.7000	-8.421%	3	76	-92.529%
2026-01-08	9.4500	9.5000	9.4500	9.5000	+12.693%	2	73	-93.158%
2026-01-06	8.0700	8.4300	8.0700	8.4300	+8.077%	5	71	-92.289%
2026-01-05	7.4500	7.8000	7.4500	7.8000	+4.698%	3	64	-91.667%
2026-01-02	7.2000	7.4500	7.2000	7.4500	+8.759%	3	64	-91.275%
2025-12-30	6.8500	6.8500	6.8500	6.8500	+1.481%	20	62	-90.511%
2025-12-24	6.7500	6.7500	6.7500	6.7500	-4.661%	1	41	-90.370%
2025-12-23	7.0800	7.0800	7.0800	7.0800	-4.966%	40	41	-90.819%
2025-12-22	7.4500	7.4500	7.4500	7.4500	-3.247%	40	41	-91.275%
2025-12-18	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-91.558%