Dark

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

EOD

Aug 14, 2026

0.9600-4.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9500	0.9600	0.9500	0.9600	-4.000%	2	3,805	0.000%
2026-08-13	1.0700	1.0800	1.0000	1.0000	-7.407%	119	3,807	-4.000%
2026-08-12	1.0700	1.0800	1.0700	1.0800	+2.857%	3	3,814	-11.111%
2026-08-11	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,812	-8.571%
2026-08-10	1.1600	1.1800	1.0500	1.0500	+1.942%	78	3,814	-8.571%
2026-08-07	1.0500	1.0600	1.0300	1.0300	-10.435%	5	3,803	-6.796%
2026-08-06	1.1300	1.1600	1.1300	1.1500	-17.266%	11	3,806	-16.522%
2026-08-05	1.4700	1.4700	1.3500	1.3900	+0.725%	7	3,798	-30.935%
2026-08-04	1.4800	1.5000	1.3800	1.3800	-13.208%	19	3,908	-30.435%
2026-08-03	1.5000	1.6100	1.5000	1.5900	-8.621%	114	3,907	-39.623%
2026-07-31	1.7600	1.8100	1.6900	1.7400	+55.357%	8	3,854	-44.828%
2026-07-30	1.1200	1.1200	1.1200	1.1200	+1.818%	20	3,853	-14.286%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-10.569%	1	3,853	-12.727%
2026-07-28	1.2300	1.2300	1.2300	1.2300	-2.381%	2	3,854	-21.951%
2026-07-27	1.2600	1.3400	1.2500	1.2600	-10.638%	87	3,854	-23.810%
2026-07-24	1.5500	1.5500	1.4100	1.4100	-20.339%	53	3,885	-31.915%
2026-07-23	1.8000	1.8000	1.7700	1.7700	+10.625%	6	3,921	-45.763%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-5.325%	21	3,921	-40.000%
2026-07-21	1.7100	1.7400	1.6500	1.6900	-3.429%	27	3,942	-43.195%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-2.778%	1	3,939	-45.143%
2026-07-17	1.4400	1.8000	1.4400	1.8000	+28.571%	128	3,939	-46.667%
2026-07-16	1.3800	1.4200	1.3600	1.4000	-4.762%	122	3,924	-31.429%
2026-07-15	1.5000	1.5000	1.4100	1.4700	-16.477%	4	3,910	-34.694%
2026-07-13	1.8300	1.8300	1.7500	1.7600	-7.853%	12	3,913	-45.455%
2026-07-10	1.9300	1.9300	1.8700	1.9100	-4.975%	13	3,913	-49.738%
2026-07-09	2.0100	2.0100	2.0100	2.0100	-1.471%	1	3,911	-52.239%
2026-07-07	2.0100	2.0400	1.9200	2.0400	+3.030%	32	3,911	-52.941%
2026-07-06	2.1600	2.1600	1.9000	1.9800	-13.537%	106	3,894	-51.515%
2026-07-02	2.5700	2.5700	2.2900	2.2900	-24.422%	541	3,393	-58.079%
2026-07-01	2.8700	3.1000	2.8700	3.0300	-10.882%	155	3,393	-68.317%
2026-06-30	3.6500	3.6500	3.2500	3.4000	-12.371%	329	3,316	-71.765%
2026-06-29	3.5500	4.1500	3.5500	3.8800	-0.257%	65	3,223	-75.258%
2026-06-26	4.7000	4.7000	3.7600	3.8900	-19.628%	42	3,196	-75.321%
2026-06-25	4.2700	5.0000	4.2500	4.8400	+69.231%	69	3,188	-80.165%
2026-06-24	2.5800	2.8600	2.5800	2.8600	+10.000%	48	3,154	-66.434%
2026-06-23	2.5200	2.6000	2.5100	2.6000	+3.175%	20	3,136	-63.077%
2026-06-22	2.5200	2.5200	2.5200	2.5200	-11.888%	5	3,138	-61.905%
2026-06-18	2.7300	2.8600	2.7300	2.8600	-6.230%	17	3,124	-66.434%
2026-06-17	2.9500	3.0500	2.9500	3.0500	+12.963%	14	3,124	-68.525%
2026-06-16	2.7400	2.7400	2.7000	2.7000	-7.534%	21	3,115	-64.444%
2026-06-15	2.9800	2.9800	2.8200	2.9200	-21.081%	194	3,116	-67.123%
2026-06-12	3.4500	3.7000	3.4500	3.7000	+8.824%	15	3,021	-74.054%
2026-06-11	3.3500	3.4000	3.3500	3.4000	-10.526%	111	3,010	-71.765%
2026-06-10	3.9200	3.9200	3.6500	3.8000	+1.877%	113	2,923	-74.737%
2026-06-09	3.0800	3.9200	3.0400	3.7300	+60.776%	72	2,840	-74.263%
2026-06-08	2.3500	2.4200	2.3200	2.3200	-14.074%	61	2,867	-58.621%
2026-06-05	2.4400	2.7000	2.4400	2.7000	+7.570%	8	2,815	-64.444%
2026-06-03	2.2500	2.5100	2.2500	2.5100	+4.583%	60	2,812	-61.753%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-5.138%	2	2,811	-60.000%
2026-06-01	2.5100	2.5300	2.5100	2.5300	+5.858%	824	2,811	-62.055%
2026-05-29	2.2800	2.3900	2.2800	2.3900	+1.702%	5	1,989	-59.833%
2026-05-28	2.3500	2.3700	2.3500	2.3500	-2.083%	4	1,985	-59.149%
2026-05-27	2.2900	2.4000	2.2900	2.4000	0.000%	88	1,984	-60.000%
2026-05-26	2.4300	2.4300	2.2700	2.4000	-3.614%	27	1,945	-60.000%
2026-05-22	2.7100	2.7100	2.4800	2.4900	-13.542%	14	1,944	-61.446%
2026-05-21	2.8800	2.8800	2.8800	2.8800	-6.189%	1	1,945	-66.667%
2026-05-20	3.1500	3.1500	3.0000	3.0700	-8.358%	17	1,945	-68.730%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-8.219%	1	1,945	-71.343%
2026-05-18	3.5000	3.6500	3.5000	3.6500	+8.955%	44	1,945	-73.699%
2026-05-15	3.6300	3.6300	3.3500	3.3500	-11.842%	4	1,945	-71.343%
2026-05-14	3.7500	3.8000	3.7200	3.8000	0.000%	13	1,945	-74.737%
2026-05-13	3.8800	3.9000	3.8000	3.8000	-9.953%	98	1,946	-74.737%
2026-05-11	4.1500	4.2200	4.0500	4.2200	-0.706%	10	1,946	-77.251%
2026-05-08	4.1500	4.2500	4.1500	4.2500	-6.593%	12	1,945	-77.412%
2026-05-07	4.4800	4.5500	4.3600	4.5500	-3.191%	6	1,943	-78.901%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-4.665%	1	1,941	-79.574%
2026-05-05	5.0500	5.3000	4.9300	4.9300	-13.204%	9	1,942	-80.527%
2026-05-04	5.9500	5.9500	5.6800	5.6800	+2.899%	10	1,941	-83.099%
2026-05-01	5.4000	5.5200	4.7000	5.5200	-20.576%	629	2,029	-82.609%
2026-04-30	6.9000	6.9500	6.5100	6.9500	-2.388%	529	2,029	-86.187%
2026-04-29	7.1500	7.2000	7.0500	7.1200	+2.299%	68	2,029	-86.517%
2026-04-28	7.1000	7.2600	6.9400	6.9600	-11.111%	381	1,986	-86.207%
2026-04-27	7.9000	7.9000	7.6900	7.8300	+4.400%	394	1,966	-87.739%
2026-04-24	7.0000	7.5000	7.0000	7.5000	+8.696%	48	1,919	-87.200%
2026-04-23	6.8500	6.9000	6.7000	6.9000	-2.817%	25	1,889	-86.087%
2026-04-22	7.7000	7.7000	7.1000	7.1000	-10.692%	51	1,904	-86.479%
2026-04-21	7.5000	7.9500	7.5000	7.9500	+10.417%	41	1,864	-87.925%
2026-04-20	7.2000	7.5000	7.2000	7.2000	-6.494%	15	1,864	-86.667%
2026-04-17	7.8000	7.8000	7.5000	7.7000	-13.483%	31	1,853	-87.532%
2026-04-16	9.3000	9.3500	8.8000	8.9000	+2.299%	45	1,845	-89.213%
2026-04-15	9.5000	9.5000	8.7000	8.7000	-10.309%	39	1,806	-88.966%
2026-04-14	9.9000	10.1000	9.7000	9.7000	-3.960%	70	1,798	-90.103%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+0.198%	8	1,774	-90.495%
2026-04-10	10.2500	10.2500	9.8700	10.0800	-3.725%	30	1,774	-90.476%
2026-04-09	10.9000	10.9000	10.4700	10.4700	-6.099%	189	1,752	-90.831%
2026-04-08	11.1500	11.1500	11.1500	11.1500	-17.530%	2	1,693	-91.390%
2026-04-07	12.2500	14.0500	12.2500	13.5200	+26.948%	7	1,691	-92.899%
2026-04-06	10.6500	10.6500	10.6500	10.6500	-11.983%	17	1,689	-90.986%
2026-04-01	12.3000	12.3000	12.1000	12.1000	-14.789%	11	1,689	-92.066%
2026-03-31	14.2000	14.2000	14.2000	14.2000	-8.091%	20	1,684	-93.239%
2026-03-30	14.5000	15.5000	14.5000	15.4500	+3.344%	103	1,684	-93.786%
2026-03-27	13.3500	14.9500	13.3500	14.9500	+10.332%	38	1,683	-93.579%
2026-03-26	13.9000	13.9000	12.3900	13.5500	+5.447%	225	1,668	-92.915%
2026-03-25	13.0000	13.0300	12.5500	12.8500	+0.312%	384	1,686	-92.529%
2026-03-24	12.5200	12.9600	12.3100	12.8100	-1.839%	379	1,684	-92.506%
2026-03-23	12.7500	13.3000	12.6000	13.0500	-11.224%	273	1,692	-92.644%
2026-03-20	14.6700	14.7000	14.4000	14.7000	+2.797%	44	1,699	-93.469%
2026-03-19	13.8500	14.4500	13.8500	14.3000	+11.719%	8	1,700	-93.287%
2026-03-18	12.8000	12.8000	12.8000	12.8000	-1.840%	4	1,700	-92.500%
2026-03-16	12.9800	13.0400	12.9800	13.0400	-8.169%	20	1,700	-92.638%
2026-03-13	13.2000	14.3000	13.2000	14.2000	+7.576%	6	1,699	-93.239%
2026-03-12	13.2500	13.2500	13.1500	13.2000	+12.821%	12	1,697	-92.727%
2026-03-11	11.3500	11.7000	11.3500	11.7000	+2.452%	76	1,696	-91.795%
2026-03-10	11.8000	11.8000	11.4200	11.4200	-9.365%	2	1,696	-91.594%
2026-03-09	13.3500	13.3500	12.4500	12.6000	-3.448%	13	1,698	-92.381%
2026-03-06	12.8000	13.4300	12.7800	13.0500	+6.531%	367	1,696	-92.644%
2026-03-05	11.7500	12.2500	11.7000	12.2500	+13.742%	13	1,517	-92.163%
2026-03-04	11.0500	11.0500	10.7500	10.7700	-1.644%	210	1,516	-91.086%
2026-03-03	11.4000	11.7500	10.9000	10.9500	+7.353%	24	1,440	-91.233%
2026-03-02	10.2500	10.3000	10.2000	10.2000	-1.923%	22	1,447	-90.588%
2026-02-27	10.3300	10.4000	10.3300	10.4000	+14.917%	11	1,431	-90.769%
2026-02-26	9.0000	9.0500	9.0000	9.0500	+5.233%	7	1,420	-89.392%
2026-02-25	8.7500	8.7500	8.6000	8.6000	-5.702%	14	1,427	-88.837%
2026-02-24	9.0000	9.1200	9.0000	9.1200	-5.979%	16	1,427	-89.474%
2026-02-23	9.7000	9.7000	9.7000	9.7000	-5.366%	7	1,427	-90.103%
2026-02-20	11.4600	11.4600	10.2500	10.2500	-5.530%	4	1,411	-90.634%
2026-02-19	10.3500	10.8500	10.3500	10.8500	+4.327%	78	1,411	-91.152%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+2.463%	5	1,340	-90.769%
2026-02-17	11.5600	11.5600	10.1500	10.1500	-18.474%	20	1,345	-90.542%
2026-02-13	11.4000	12.4500	11.4000	12.4500	+11.459%	93	1,304	-92.289%
2026-02-12	8.6000	11.1700	8.6000	11.1700	+39.625%	10	1,304	-91.406%
2026-02-11	7.6300	8.0000	7.5700	8.0000	-4.192%	4	1,299	-88.000%
2026-02-10	8.4500	8.4500	8.3500	8.3500	-1.183%	4	1,301	-88.503%
2026-02-09	8.6500	8.6500	8.4500	8.4500	+5.625%	8	1,301	-88.639%
2026-02-06	7.8500	8.2500	7.8000	8.0000	-10.112%	16	1,298	-88.000%
2026-02-05	8.7000	8.9000	8.7000	8.9000	+7.879%	48	1,286	-89.213%
2026-02-04	8.0500	8.2500	8.0500	8.2500	-6.250%	2	1,273	-88.364%
2026-02-03	9.0000	9.0000	8.8000	8.8000	+0.342%	8	1,272	-89.091%
2026-02-02	9.5000	9.5000	8.7700	8.7700	-20.273%	828	864	-89.054%
2026-01-30	11.5000	12.0300	11.0000	11.0000	-7.485%	27	481	-91.273%
2026-01-29	11.7000	11.8900	11.7000	11.8900	+2.060%	4	457	-91.926%
2026-01-28	12.1500	12.1500	11.6500	11.6500	+7.274%	5	454	-91.760%
2026-01-27	10.8000	10.8600	10.6500	10.8600	-7.179%	47	451	-91.160%
2026-01-26	12.6200	12.6200	11.7000	11.7000	-14.411%	16	419	-91.795%
2026-01-23	14.2500	14.2500	13.5500	13.6700	+0.811%	10	414	-92.977%
2026-01-22	13.0000	13.5600	12.9000	13.5600	-6.159%	12	414	-92.920%
2026-01-21	14.4500	14.5000	13.8000	14.4500	+1.761%	8	412	-93.356%
2026-01-20	13.4000	14.2000	12.2500	14.2000	+21.888%	35	411	-93.239%
2026-01-16	11.1500	11.7000	11.1500	11.6500	+1.304%	48	355	-91.760%
2026-01-15	10.8200	11.5000	10.8200	11.5000	+4.072%	6	355	-91.652%
2026-01-14	11.0500	11.0500	11.0500	11.0500	+3.756%	2	349	-91.312%
2026-01-13	10.6500	10.6500	10.6500	10.6500	-0.467%	10	349	-90.986%
2026-01-12	10.8000	10.8000	10.7000	10.7000	-2.727%	61	347	-91.028%
2026-01-09	11.4000	11.5500	10.8500	11.0000	-3.509%	14	288	-91.273%
2026-01-08	11.8500	11.9000	11.4000	11.4000	+3.636%	22	281	-91.579%
2026-01-07	10.6000	11.0000	10.5000	11.0000	+3.774%	111	268	-91.273%
2026-01-06	10.4000	10.6600	10.0500	10.6000	+9.845%	36	183	-90.943%
2026-01-05	9.3500	9.8100	9.3500	9.6500	+3.763%	29	120	-90.052%
2026-01-02	8.2000	9.3000	8.2000	9.3000	+6.897%	56	120	-89.677%
2025-12-30	8.6700	8.7000	8.6700	8.7000	+1.163%	4	99	-88.966%
2025-12-29	8.6500	8.6500	8.6000	8.6000	+3.241%	10	95	-88.837%
2025-12-24	8.4000	8.4000	8.3300	8.3300	-9.457%	12	73	-88.475%
2025-12-23	9.2000	9.2000	9.2000	9.2000	-1.075%	4	73	-89.565%
2025-12-22	9.3000	9.3000	9.3000	9.3000	-3.627%	8	69	-89.677%
2025-12-19	9.5500	9.6500	9.5500	9.6500	+2.660%	2	61	-90.052%
2025-12-18	10.2000	10.2500	9.4000	9.4000	-3.093%	35	59	-89.787%
2025-12-17	9.5000	9.7000	9.5000	9.7000	+5.320%	6	24	-90.103%
2025-12-16	9.5000	9.6000	9.2100	9.2100	-4.062%	12	18	-89.577%
2025-12-15	9.6000	9.6000	9.6000	9.6000	0.000%	6	6	-90.000%