Dark

AAPL20261218P225
AAPL Dec 18 2026 225.00 Put (AAPL261218P00225000)
option OPRA

EOD

Jul 2, 2026

2.29-24.422%(-0.74)541

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.5700	2.5700	2.2900	2.2900	-24.422%	541	3,393	0.000%
2026-07-01	2.8700	3.1000	2.8700	3.0300	-10.882%	155	3,393	-24.422%
2026-06-30	3.6500	3.6500	3.2500	3.4000	-12.371%	329	3,316	-32.647%
2026-06-29	3.5500	4.1500	3.5500	3.8800	-0.257%	65	3,223	-40.979%
2026-06-26	4.7000	4.7000	3.7600	3.8900	-19.628%	42	3,196	-41.131%
2026-06-25	4.2700	5.0000	4.2500	4.8400	+69.231%	69	3,188	-52.686%
2026-06-24	2.5800	2.8600	2.5800	2.8600	+10.000%	48	3,154	-19.930%
2026-06-23	2.5200	2.6000	2.5100	2.6000	+3.175%	20	3,136	-11.923%
2026-06-22	2.5200	2.5200	2.5200	2.5200	-11.888%	5	3,138	-9.127%
2026-06-18	2.7300	2.8600	2.7300	2.8600	-6.230%	17	3,124	-19.930%
2026-06-17	2.9500	3.0500	2.9500	3.0500	+12.963%	14	3,124	-24.918%
2026-06-16	2.7400	2.7400	2.7000	2.7000	-7.534%	21	3,115	-15.185%
2026-06-15	2.9800	2.9800	2.8200	2.9200	-21.081%	194	3,116	-21.575%
2026-06-12	3.4500	3.7000	3.4500	3.7000	+8.824%	15	3,021	-38.108%
2026-06-11	3.3500	3.4000	3.3500	3.4000	-10.526%	111	3,010	-32.647%
2026-06-10	3.9200	3.9200	3.6500	3.8000	+1.877%	113	2,923	-39.737%
2026-06-09	3.0800	3.9200	3.0400	3.7300	+60.776%	72	2,840	-38.606%
2026-06-08	2.3500	2.4200	2.3200	2.3200	-14.074%	61	2,867	-1.293%
2026-06-05	2.4400	2.7000	2.4400	2.7000	+7.570%	8	2,815	-15.185%
2026-06-03	2.2500	2.5100	2.2500	2.5100	+4.583%	60	2,812	-8.765%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-5.138%	2	2,811	-4.583%
2026-06-01	2.5100	2.5300	2.5100	2.5300	+5.858%	824	2,811	-9.486%
2026-05-29	2.2800	2.3900	2.2800	2.3900	+1.702%	5	1,989	-4.184%
2026-05-28	2.3500	2.3700	2.3500	2.3500	-2.083%	4	1,985	-2.553%
2026-05-27	2.2900	2.4000	2.2900	2.4000	0.000%	88	1,984	-4.583%
2026-05-26	2.4300	2.4300	2.2700	2.4000	-3.614%	27	1,945	-4.583%
2026-05-22	2.7100	2.7100	2.4800	2.4900	-13.542%	14	1,944	-8.032%
2026-05-21	2.8800	2.8800	2.8800	2.8800	-6.189%	1	1,945	-20.486%
2026-05-20	3.1500	3.1500	3.0000	3.0700	-8.358%	17	1,945	-25.407%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-8.219%	1	1,945	-31.642%
2026-05-18	3.5000	3.6500	3.5000	3.6500	+8.955%	44	1,945	-37.260%
2026-05-15	3.6300	3.6300	3.3500	3.3500	-11.842%	4	1,945	-31.642%
2026-05-14	3.7500	3.8000	3.7200	3.8000	0.000%	13	1,945	-39.737%
2026-05-13	3.8800	3.9000	3.8000	3.8000	-9.953%	98	1,946	-39.737%
2026-05-11	4.1500	4.2200	4.0500	4.2200	-0.706%	10	1,946	-45.735%
2026-05-08	4.1500	4.2500	4.1500	4.2500	-6.593%	12	1,945	-46.118%
2026-05-07	4.4800	4.5500	4.3600	4.5500	-3.191%	6	1,943	-49.670%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-4.665%	1	1,941	-51.277%
2026-05-05	5.0500	5.3000	4.9300	4.9300	-13.204%	9	1,942	-53.550%
2026-05-04	5.9500	5.9500	5.6800	5.6800	+2.899%	10	1,941	-59.683%
2026-05-01	5.4000	5.5200	4.7000	5.5200	-20.576%	629	2,029	-58.514%
2026-04-30	6.9000	6.9500	6.5100	6.9500	-2.388%	529	2,029	-67.050%
2026-04-29	7.1500	7.2000	7.0500	7.1200	+2.299%	68	2,029	-67.837%
2026-04-28	7.1000	7.2600	6.9400	6.9600	-11.111%	381	1,986	-67.098%
2026-04-27	7.9000	7.9000	7.6900	7.8300	+4.400%	394	1,966	-70.754%
2026-04-24	7.0000	7.5000	7.0000	7.5000	+8.696%	48	1,919	-69.467%
2026-04-23	6.8500	6.9000	6.7000	6.9000	-2.817%	25	1,889	-66.812%
2026-04-22	7.7000	7.7000	7.1000	7.1000	-10.692%	51	1,904	-67.746%
2026-04-21	7.5000	7.9500	7.5000	7.9500	+10.417%	41	1,864	-71.195%
2026-04-20	7.2000	7.5000	7.2000	7.2000	-6.494%	15	1,864	-68.194%
2026-04-17	7.8000	7.8000	7.5000	7.7000	-13.483%	31	1,853	-70.260%
2026-04-16	9.3000	9.3500	8.8000	8.9000	+2.299%	45	1,845	-74.270%
2026-04-15	9.5000	9.5000	8.7000	8.7000	-10.309%	39	1,806	-73.678%
2026-04-14	9.9000	10.1000	9.7000	9.7000	-3.960%	70	1,798	-76.392%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+0.198%	8	1,774	-77.327%
2026-04-10	10.2500	10.2500	9.8700	10.0800	-3.725%	30	1,774	-77.282%
2026-04-09	10.9000	10.9000	10.4700	10.4700	-6.099%	189	1,752	-78.128%
2026-04-08	11.1500	11.1500	11.1500	11.1500	-17.530%	2	1,693	-79.462%
2026-04-07	12.2500	14.0500	12.2500	13.5200	+26.948%	7	1,691	-83.062%
2026-04-06	10.6500	10.6500	10.6500	10.6500	-11.983%	17	1,689	-78.498%
2026-04-01	12.3000	12.3000	12.1000	12.1000	-14.789%	11	1,689	-81.074%
2026-03-31	14.2000	14.2000	14.2000	14.2000	-8.091%	20	1,684	-83.873%
2026-03-30	14.5000	15.5000	14.5000	15.4500	+3.344%	103	1,684	-85.178%
2026-03-27	13.3500	14.9500	13.3500	14.9500	+10.332%	38	1,683	-84.682%
2026-03-26	13.9000	13.9000	12.3900	13.5500	+5.447%	225	1,668	-83.100%
2026-03-25	13.0000	13.0300	12.5500	12.8500	+0.312%	384	1,686	-82.179%
2026-03-24	12.5200	12.9600	12.3100	12.8100	-1.839%	379	1,684	-82.123%
2026-03-23	12.7500	13.3000	12.6000	13.0500	-11.224%	273	1,692	-82.452%
2026-03-20	14.6700	14.7000	14.4000	14.7000	+2.797%	44	1,699	-84.422%
2026-03-19	13.8500	14.4500	13.8500	14.3000	+11.719%	8	1,700	-83.986%
2026-03-18	12.8000	12.8000	12.8000	12.8000	-1.840%	4	1,700	-82.109%
2026-03-16	12.9800	13.0400	12.9800	13.0400	-8.169%	20	1,700	-82.439%
2026-03-13	13.2000	14.3000	13.2000	14.2000	+7.576%	6	1,699	-83.873%
2026-03-12	13.2500	13.2500	13.1500	13.2000	+12.821%	12	1,697	-82.652%
2026-03-11	11.3500	11.7000	11.3500	11.7000	+2.452%	76	1,696	-80.427%
2026-03-10	11.8000	11.8000	11.4200	11.4200	-9.365%	2	1,696	-79.947%
2026-03-09	13.3500	13.3500	12.4500	12.6000	-3.448%	13	1,698	-81.825%
2026-03-06	12.8000	13.4300	12.7800	13.0500	+6.531%	367	1,696	-82.452%
2026-03-05	11.7500	12.2500	11.7000	12.2500	+13.742%	13	1,517	-81.306%
2026-03-04	11.0500	11.0500	10.7500	10.7700	-1.644%	210	1,516	-78.737%
2026-03-03	11.4000	11.7500	10.9000	10.9500	+7.353%	24	1,440	-79.087%
2026-03-02	10.2500	10.3000	10.2000	10.2000	-1.923%	22	1,447	-77.549%
2026-02-27	10.3300	10.4000	10.3300	10.4000	+14.917%	11	1,431	-77.981%
2026-02-26	9.0000	9.0500	9.0000	9.0500	+5.233%	7	1,420	-74.696%
2026-02-25	8.7500	8.7500	8.6000	8.6000	-5.702%	14	1,427	-73.372%
2026-02-24	9.0000	9.1200	9.0000	9.1200	-5.979%	16	1,427	-74.890%
2026-02-23	9.7000	9.7000	9.7000	9.7000	-5.366%	7	1,427	-76.392%
2026-02-20	11.4600	11.4600	10.2500	10.2500	-5.530%	4	1,411	-77.659%
2026-02-19	10.3500	10.8500	10.3500	10.8500	+4.327%	78	1,411	-78.894%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+2.463%	5	1,340	-77.981%
2026-02-17	11.5600	11.5600	10.1500	10.1500	-18.474%	20	1,345	-77.438%
2026-02-13	11.4000	12.4500	11.4000	12.4500	+11.459%	93	1,304	-81.606%
2026-02-12	8.6000	11.1700	8.6000	11.1700	+39.625%	10	1,304	-79.499%
2026-02-11	7.6300	8.0000	7.5700	8.0000	-4.192%	4	1,299	-71.375%
2026-02-10	8.4500	8.4500	8.3500	8.3500	-1.183%	4	1,301	-72.575%
2026-02-09	8.6500	8.6500	8.4500	8.4500	+5.625%	8	1,301	-72.899%
2026-02-06	7.8500	8.2500	7.8000	8.0000	-10.112%	16	1,298	-71.375%
2026-02-05	8.7000	8.9000	8.7000	8.9000	+7.879%	48	1,286	-74.270%
2026-02-04	8.0500	8.2500	8.0500	8.2500	-6.250%	2	1,273	-72.242%
2026-02-03	9.0000	9.0000	8.8000	8.8000	+0.342%	8	1,272	-73.977%
2026-02-02	9.5000	9.5000	8.7700	8.7700	-20.273%	828	864	-73.888%
2026-01-30	11.5000	12.0300	11.0000	11.0000	-7.485%	27	481	-79.182%
2026-01-29	11.7000	11.8900	11.7000	11.8900	+2.060%	4	457	-80.740%
2026-01-28	12.1500	12.1500	11.6500	11.6500	+7.274%	5	454	-80.343%
2026-01-27	10.8000	10.8600	10.6500	10.8600	-7.179%	47	451	-78.913%
2026-01-26	12.6200	12.6200	11.7000	11.7000	-14.411%	16	419	-80.427%
2026-01-23	14.2500	14.2500	13.5500	13.6700	+0.811%	10	414	-83.248%
2026-01-22	13.0000	13.5600	12.9000	13.5600	-6.159%	12	414	-83.112%
2026-01-21	14.4500	14.5000	13.8000	14.4500	+1.761%	8	412	-84.152%
2026-01-20	13.4000	14.2000	12.2500	14.2000	+21.888%	35	411	-83.873%
2026-01-16	11.1500	11.7000	11.1500	11.6500	+1.304%	48	355	-80.343%
2026-01-15	10.8200	11.5000	10.8200	11.5000	+4.072%	6	355	-80.087%
2026-01-14	11.0500	11.0500	11.0500	11.0500	+3.756%	2	349	-79.276%
2026-01-13	10.6500	10.6500	10.6500	10.6500	-0.467%	10	349	-78.498%
2026-01-12	10.8000	10.8000	10.7000	10.7000	-2.727%	61	347	-78.598%
2026-01-09	11.4000	11.5500	10.8500	11.0000	-3.509%	14	288	-79.182%
2026-01-08	11.8500	11.9000	11.4000	11.4000	+3.636%	22	281	-79.912%
2026-01-07	10.6000	11.0000	10.5000	11.0000	+3.774%	111	268	-79.182%
2026-01-06	10.4000	10.6600	10.0500	10.6000	+9.845%	36	183	-78.396%
2026-01-05	9.3500	9.8100	9.3500	9.6500	+3.763%	29	120	-76.269%
2026-01-02	8.2000	9.3000	8.2000	9.3000	+6.897%	56	120	-75.376%
2025-12-30	8.6700	8.7000	8.6700	8.7000	+1.163%	4	99	-73.678%
2025-12-29	8.6500	8.6500	8.6000	8.6000	+3.241%	10	95	-73.372%
2025-12-24	8.4000	8.4000	8.3300	8.3300	-9.457%	12	73	-72.509%
2025-12-23	9.2000	9.2000	9.2000	9.2000	-1.075%	4	73	-75.109%
2025-12-22	9.3000	9.3000	9.3000	9.3000	-3.627%	8	69	-75.376%
2025-12-19	9.5500	9.6500	9.5500	9.6500	+2.660%	2	61	-76.269%
2025-12-18	10.2000	10.2500	9.4000	9.4000	-3.093%	35	59	-75.638%
2025-12-17	9.5000	9.7000	9.5000	9.7000	+5.320%	6	24	-76.392%
2025-12-16	9.5000	9.6000	9.2100	9.2100	-4.062%	12	18	-75.136%
2025-12-15	9.6000	9.6000	9.6000	9.6000	0.000%	6	6	-76.146%