Dark

AAPL20261218P235
AAPL Dec 18 2026 235.00 Put (AAPL261218P00235000)
option OPRA

EOD

Aug 14, 2026

1.42-10.127%(-0.16)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.3900	1.4200	1.3900	1.4200	-10.127%	20	2,648	0.000%
2026-08-13	1.5300	1.5800	1.5300	1.5800	-4.819%	86	2,633	-10.127%
2026-08-12	1.5400	1.6600	1.5400	1.6600	+11.409%	11	2,651	-14.458%
2026-08-11	1.4300	1.4900	1.4300	1.4900	-0.667%	62	2,652	-4.698%
2026-08-10	1.6200	1.6200	1.5000	1.5000	-1.316%	3	2,681	-5.333%
2026-08-07	1.4800	1.5200	1.4800	1.5200	-16.484%	2	2,681	-6.579%
2026-08-05	1.8500	1.8500	1.8200	1.8200	-7.143%	6	2,682	-21.978%
2026-08-04	2.2500	2.2500	1.9400	1.9600	-18.333%	26	2,685	-27.551%
2026-08-03	2.0800	2.4000	2.0800	2.4000	+1.266%	13	2,675	-40.833%
2026-07-31	2.5000	2.5500	2.3000	2.3700	+55.921%	28	2,663	-40.084%
2026-07-30	1.6900	1.6900	1.5200	1.5200	+4.110%	8	2,651	-6.579%
2026-07-29	1.4100	1.4600	1.4100	1.4600	-11.515%	15	2,657	-2.740%
2026-07-28	1.5700	1.6700	1.5700	1.6500	+0.610%	21	2,665	-13.939%
2026-07-27	1.6500	1.7200	1.6300	1.6400	-8.380%	134	2,667	-13.415%
2026-07-24	1.9800	1.9800	1.7900	1.7900	-24.153%	42	2,640	-20.670%
2026-07-23	2.3900	2.4100	2.3600	2.3600	+11.848%	23	2,665	-39.831%
2026-07-22	2.1100	2.1100	2.1100	2.1100	+0.957%	8	2,658	-32.701%
2026-07-21	2.3100	2.3100	2.0900	2.0900	-10.300%	9	2,666	-32.057%
2026-07-20	2.2000	2.3300	2.2000	2.3300	+1.304%	16	2,663	-39.056%
2026-07-17	1.9000	2.3200	1.8300	2.3000	+23.656%	95	2,653	-38.261%
2026-07-16	1.8500	1.8600	1.7800	1.8600	-0.535%	33	2,624	-23.656%
2026-07-15	2.2000	2.2000	1.7800	1.8700	-24.597%	21	2,633	-24.064%
2026-07-14	2.5000	2.5000	2.4800	2.4800	+5.085%	11	2,628	-42.742%
2026-07-13	2.3100	2.3600	2.2000	2.3600	-6.349%	34	2,618	-39.831%
2026-07-08	2.6400	2.6400	2.5200	2.5200	-7.011%	4	2,588	-43.651%
2026-07-07	2.5600	2.7100	2.5600	2.7100	+7.115%	12	2,587	-47.601%
2026-07-06	2.8300	2.8300	2.5200	2.5300	-15.385%	54	2,585	-43.874%
2026-07-02	3.5700	3.5700	2.9800	2.9900	-25.250%	46	2,562	-52.508%
2026-07-01	3.8000	4.0000	3.7800	4.0000	-12.088%	46	2,562	-64.500%
2026-06-30	4.8000	4.8000	4.3500	4.5500	-12.668%	230	2,566	-68.791%
2026-06-29	5.0100	5.6500	5.0100	5.2100	-10.172%	107	2,634	-72.745%
2026-06-26	5.9500	6.1500	5.7000	5.8000	-7.496%	296	2,546	-75.517%
2026-06-25	4.9000	6.7000	4.9000	6.2700	+62.857%	52	2,510	-77.352%
2026-06-24	3.4000	3.8500	3.4000	3.8500	+14.925%	125	2,504	-63.117%
2026-06-23	3.3500	3.4000	3.3500	3.3500	-3.458%	170	2,388	-57.612%
2026-06-22	3.4000	3.5000	3.4000	3.4700	-8.684%	203	2,281	-59.078%
2026-06-18	3.6000	3.8000	3.6000	3.8000	-4.282%	36	2,139	-62.632%
2026-06-17	3.6000	4.0500	3.6000	3.9700	+13.105%	269	2,139	-64.232%
2026-06-16	3.5100	3.5100	3.5100	3.5100	-7.632%	5	2,024	-59.544%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-22.449%	5	2,024	-62.632%
2026-06-12	4.7800	4.9000	4.6800	4.9000	+11.364%	32	2,029	-71.020%
2026-06-11	4.9500	4.9500	4.4000	4.4000	-13.725%	18	2,012	-67.727%
2026-06-10	5.0300	5.1700	4.8000	5.1000	+3.030%	37	2,004	-72.157%
2026-06-09	3.9000	5.3000	3.9000	4.9500	+30.263%	282	1,985	-71.313%
2026-06-08	3.1000	3.8000	3.1000	3.8000	+10.465%	109	1,938	-62.632%
2026-06-05	3.1500	3.4500	3.1500	3.4400	+4.242%	12	1,937	-58.721%
2026-06-03	2.9700	3.3000	2.9700	3.3000	+12.245%	7	1,929	-56.970%
2026-06-02	2.9500	2.9500	2.9400	2.9400	-6.070%	11	1,922	-51.701%
2026-06-01	3.1300	3.1300	3.1300	3.1300	+0.968%	1	1,922	-54.633%
2026-05-29	2.9000	3.1000	2.9000	3.1000	+4.377%	10	1,922	-54.194%
2026-05-28	4.2500	4.2500	2.9700	2.9700	-5.714%	21	1,919	-52.189%
2026-05-27	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,926	-54.921%
2026-05-26	3.1500	3.1500	3.0300	3.1500	-3.077%	12	1,925	-54.921%
2026-05-22	3.3500	3.3500	3.0800	3.2500	-12.162%	38	1,916	-56.308%
2026-05-21	3.8500	3.8500	3.7000	3.7000	-7.500%	9	1,907	-61.622%
2026-05-20	4.2500	4.2500	4.0000	4.0000	-9.091%	28	1,907	-64.500%
2026-05-19	4.3500	4.4000	4.3500	4.4000	-3.720%	13	1,897	-67.727%
2026-05-18	4.6000	4.6000	4.5700	4.5700	+4.577%	16	1,897	-68.928%
2026-05-15	4.3000	4.3700	4.3000	4.3700	-8.000%	4	1,897	-67.506%
2026-05-14	4.7900	4.9500	4.7500	4.7500	-4.040%	13	1,897	-70.105%
2026-05-13	5.0000	5.0900	4.8600	4.9500	-5.714%	88	1,901	-71.313%
2026-05-12	5.2500	5.2700	5.1600	5.2500	-5.405%	9	1,901	-72.952%
2026-05-11	5.4500	5.5500	5.4000	5.5500	+0.909%	4	1,901	-74.414%
2026-05-08	5.3000	5.5000	5.1900	5.5000	-9.091%	32	1,899	-74.182%
2026-05-07	5.6500	6.0500	5.6000	6.0500	+1.681%	35	1,904	-76.529%
2026-05-06	6.8500	6.8500	5.9500	5.9500	-7.031%	4	1,907	-76.134%
2026-05-05	6.9500	6.9500	6.3500	6.4000	-11.111%	136	1,906	-77.813%
2026-05-04	7.6100	7.6500	7.2000	7.2000	+2.857%	54	1,817	-80.278%
2026-05-01	6.6000	7.1200	6.1500	7.0000	-16.667%	42	1,825	-79.714%
2026-04-30	8.7500	8.9000	8.4000	8.4000	-7.996%	138	1,825	-83.095%
2026-04-29	9.6000	9.6000	9.1000	9.1300	+0.884%	39	1,784	-84.447%
2026-04-28	9.0000	9.3500	8.9000	9.0500	-10.837%	554	1,757	-84.309%
2026-04-27	10.0700	10.1500	10.0000	10.1500	+8.556%	187	1,677	-86.010%
2026-04-24	9.2000	9.5500	9.0000	9.3500	+4.469%	55	1,683	-84.813%
2026-04-23	8.8000	9.0000	8.6500	8.9500	-1.105%	45	1,695	-84.134%
2026-04-22	10.1500	10.1500	8.9500	9.0500	-15.023%	844	1,714	-84.309%
2026-04-21	9.6000	10.8000	9.6000	10.6500	+12.579%	36	1,094	-86.667%
2026-04-20	9.2000	9.5500	9.2000	9.4600	-3.272%	24	1,094	-84.989%
2026-04-17	10.2000	10.2000	9.5500	9.7800	-13.451%	76	1,093	-85.481%
2026-04-16	11.6600	11.8000	11.1500	11.3000	+3.196%	42	1,075	-87.434%
2026-04-15	12.1000	12.3000	10.9500	10.9500	-12.749%	49	1,040	-87.032%
2026-04-14	12.0000	12.6500	12.0000	12.5500	-4.052%	336	1,006	-88.685%
2026-04-13	13.0800	13.0800	13.0800	13.0800	+2.992%	1	869	-89.144%
2026-04-10	12.4000	12.7000	12.4000	12.7000	-3.053%	38	868	-88.819%
2026-04-09	13.1500	13.3000	13.1000	13.1000	-5.415%	27	855	-89.160%
2026-04-08	13.6000	13.8500	13.4500	13.8500	-12.893%	15	829	-89.747%
2026-04-07	17.0000	17.7000	15.6300	15.9000	+13.571%	16	817	-91.069%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-7.591%	1	815	-89.857%
2026-04-01	15.0000	15.1500	15.0000	15.1500	-1.815%	2	814	-90.627%
2026-03-31	17.6700	17.6700	15.4300	15.4300	-18.360%	49	812	-90.797%
2026-03-30	18.2500	18.9000	18.2500	18.9000	+6.180%	60	808	-92.487%
2026-03-27	16.2900	17.8500	16.2900	17.8000	+7.553%	52	809	-92.022%
2026-03-26	15.6400	16.6500	15.2000	16.5500	+4.747%	85	760	-91.420%
2026-03-25	15.7000	15.8500	15.5000	15.8000	-0.629%	119	692	-91.013%
2026-03-24	15.3000	15.9000	15.3000	15.9000	-1.242%	3	620	-91.069%
2026-03-23	15.8500	16.2500	15.5500	16.1000	-11.538%	31	617	-91.180%
2026-03-20	17.8500	18.2500	17.4900	18.2000	+3.409%	70	598	-92.198%
2026-03-19	17.7500	17.7500	17.5000	17.6000	+11.392%	16	562	-91.932%
2026-03-16	15.8000	15.8000	15.8000	15.8000	-11.929%	2	553	-91.013%
2026-03-13	16.1000	17.9400	16.1000	17.9400	+11.429%	57	551	-92.085%
2026-03-12	16.2000	16.2000	15.9500	16.1000	+12.195%	15	527	-91.180%
2026-03-11	14.0000	14.3500	14.0000	14.3500	-7.120%	56	522	-90.105%
2026-03-09	16.1000	16.1000	15.3000	15.4500	-2.524%	31	488	-90.809%
2026-03-06	16.7000	16.7000	15.6500	15.8500	+5.667%	22	479	-91.041%
2026-03-05	14.0000	15.0500	14.0000	15.0000	+11.111%	17	461	-90.533%
2026-03-03	14.0500	14.4000	13.4000	13.5000	+0.746%	43	456	-89.481%
2026-02-27	13.4000	13.4000	13.4000	13.4000	+17.544%	5	428	-89.403%
2026-02-26	11.4000	11.4000	11.4000	11.4000	+5.556%	1	428	-87.544%
2026-02-25	11.1100	11.1100	10.8000	10.8000	-1.818%	2	427	-86.852%
2026-02-24	10.9300	11.0000	10.9300	11.0000	-12.000%	2	427	-87.091%
2026-02-23	12.2000	12.5500	12.1500	12.5000	-6.015%	32	427	-88.640%
2026-02-20	13.4000	13.4000	13.3000	13.3000	+3.906%	7	405	-89.323%
2026-02-18	12.2500	12.8000	12.2500	12.8000	+1.587%	17	399	-88.906%
2026-02-17	14.3000	14.3000	12.4700	12.6000	-18.182%	89	399	-88.730%
2026-02-13	14.3500	15.4000	14.0500	15.4000	+10.632%	123	370	-90.779%
2026-02-12	10.7500	13.9200	10.7500	13.9200	+44.398%	27	370	-89.799%
2026-02-11	9.9000	10.0500	9.5800	9.6400	-8.452%	24	358	-85.270%
2026-02-10	10.5300	10.5300	10.3500	10.5300	+1.250%	3	355	-86.515%
2026-02-09	10.7800	10.9500	10.4000	10.4000	+4.000%	12	353	-86.346%
2026-02-06	9.9000	10.3000	9.8500	10.0000	-6.103%	29	349	-85.800%
2026-02-05	10.8000	11.0500	10.6500	10.6500	+4.926%	7	340	-86.667%
2026-02-04	10.1500	10.7700	10.1300	10.1500	-14.274%	19	339	-86.010%
2026-02-03	11.1500	11.8500	10.8500	11.8400	+4.779%	17	350	-88.007%
2026-02-02	12.0100	12.2000	11.3000	11.3000	-16.912%	54	351	-87.434%
2026-01-30	15.5000	15.5000	13.6000	13.6000	-5.882%	6	315	-89.559%
2026-01-29	14.7100	14.7200	14.4500	14.4500	-1.701%	30	315	-90.173%
2026-01-28	15.1400	15.1400	14.7000	14.7000	+5.528%	3	318	-90.340%
2026-01-27	13.8200	13.9300	13.2000	13.9300	-4.915%	22	319	-89.806%
2026-01-26	15.5000	15.5000	14.6500	14.6500	-13.975%	40	303	-90.307%
2026-01-23	17.7000	17.7000	16.5000	17.0300	+5.123%	61	295	-91.662%
2026-01-22	16.5000	16.5700	16.2000	16.2000	-9.396%	13	250	-91.235%
2026-01-21	17.8500	17.8800	17.2500	17.8800	-2.826%	14	240	-92.058%
2026-01-20	15.8200	18.4000	15.8000	18.4000	+31.900%	25	246	-92.283%
2026-01-16	13.9500	13.9500	13.9500	13.9500	-2.787%	1	234	-89.821%
2026-01-15	13.2500	14.3500	13.2500	14.3500	+4.745%	5	234	-90.105%
2026-01-14	14.2000	14.2000	13.7000	13.7000	+2.239%	2	231	-89.635%
2026-01-13	13.5500	13.5500	13.4000	13.4000	+1.979%	4	231	-89.403%
2026-01-12	13.6500	13.6500	13.1400	13.1400	-3.382%	6	231	-89.193%
2026-01-09	14.7500	14.7500	13.6000	13.6000	-7.797%	37	228	-89.559%
2026-01-08	14.7000	15.0200	14.2500	14.7500	+5.735%	6	211	-90.373%
2026-01-07	13.2600	13.9500	13.1700	13.9500	+5.682%	4	207	-89.821%
2026-01-06	12.5000	13.2500	12.5000	13.2000	+11.392%	42	205	-89.242%
2026-01-05	11.6500	11.8500	11.6500	11.8500	+1.717%	11	185	-88.017%
2026-01-02	10.2000	11.6500	10.2000	11.6500	+6.296%	9	185	-87.811%
2025-12-31	10.9600	10.9600	10.9600	10.9600	+2.911%	1	175	-87.044%
2025-12-30	10.6500	10.6500	10.6500	10.6500	+0.948%	6	175	-86.667%
2025-12-26	10.5200	10.5500	10.5200	10.5500	+0.476%	2	169	-86.540%
2025-12-24	10.6300	10.6300	10.5000	10.5000	-7.407%	75	93	-86.476%
2025-12-23	11.3400	11.3400	11.3400	11.3400	+0.354%	1	93	-87.478%
2025-12-22	11.3000	11.3000	11.3000	11.3000	-4.641%	1	91	-87.434%
2025-12-19	11.9500	11.9500	11.8500	11.8500	+1.282%	34	91	-88.017%
2025-12-18	11.9000	11.9000	11.7000	11.7000	-2.905%	34	57	-87.863%
2025-12-17	12.0500	12.0500	12.0500	12.0500	+2.991%	1	23	-88.216%
2025-12-16	11.9500	11.9500	11.6500	11.7000	-0.426%	18	22	-87.863%
2025-12-15	11.7500	11.7500	11.7500	11.7500	0.000%	4	4	-87.915%