Dark

AAPL20261218P245
AAPL Dec 18 2026 245.00 Put (AAPL261218P00245000)
option OPRA

EOD

Aug 14, 2026

2.04-5.556%(-0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.0100	2.0400	2.0100	2.0400	-5.556%	6	3,533	0.000%
2026-08-13	2.2000	2.2800	2.1600	2.1600	-10.744%	134	3,533	-5.556%
2026-08-12	2.2000	2.4200	2.2000	2.4200	+14.151%	12	3,629	-15.702%
2026-08-11	2.1000	2.1200	2.0800	2.1200	-1.395%	24	3,634	-3.774%
2026-08-10	2.3300	2.3400	2.1500	2.1500	+7.500%	30	3,636	-5.116%
2026-08-07	2.2600	2.2600	2.0000	2.0000	-13.420%	5	3,633	+2.000%
2026-08-06	2.2600	2.4900	2.2600	2.3100	-10.117%	14	3,633	-11.688%
2026-08-05	2.7700	2.7700	2.5600	2.5700	-5.166%	14	3,631	-20.623%
2026-08-04	3.3500	3.3500	2.7100	2.7100	-18.619%	4	3,633	-24.723%
2026-08-03	3.0500	3.3300	2.9900	3.3300	+0.909%	69	3,634	-38.739%
2026-07-31	3.4200	3.6000	3.2000	3.3000	+67.513%	269	3,663	-38.182%
2026-07-30	2.1300	2.1300	1.9600	1.9700	+2.073%	212	3,684	+3.553%
2026-07-29	1.8300	1.9500	1.8300	1.9300	-3.980%	25	3,473	+5.699%
2026-07-28	2.1100	2.1300	2.0100	2.0100	-7.373%	23	3,456	+1.493%
2026-07-27	2.3800	2.3800	2.1000	2.1700	-7.265%	79	3,458	-5.991%
2026-07-24	2.3600	2.3600	2.3300	2.3400	-18.750%	34	3,479	-12.821%
2026-07-21	3.0100	3.0100	2.8800	2.8800	+0.348%	6	3,503	-29.167%
2026-07-20	2.9600	2.9600	2.8700	2.8700	-1.712%	3	3,503	-28.920%
2026-07-17	2.6400	2.9300	2.6400	2.9200	+23.207%	235	3,504	-30.137%
2026-07-16	2.3800	2.3800	2.3700	2.3700	-2.066%	2	3,301	-13.924%
2026-07-15	2.9500	2.9500	2.4200	2.4200	-24.845%	5	3,302	-15.702%
2026-07-13	2.9300	3.2200	2.9300	3.2200	+0.625%	32	3,297	-36.646%
2026-07-10	3.2500	3.3300	3.2000	3.2000	-3.030%	7	3,307	-36.250%
2026-07-09	3.2500	3.3000	3.2500	3.3000	-7.042%	46	3,309	-38.182%
2026-07-08	3.2600	3.5500	3.2600	3.5500	+1.429%	97	3,299	-42.535%
2026-07-07	3.4000	3.5400	3.3500	3.5000	+6.061%	64	3,273	-41.714%
2026-07-06	3.9500	3.9500	3.3000	3.3000	-16.456%	40	3,266	-38.182%
2026-07-02	4.9000	4.9000	3.9500	3.9500	-24.038%	50	3,254	-48.354%
2026-07-01	5.5000	5.5000	5.0000	5.2000	-14.754%	134	3,254	-60.769%
2026-06-30	6.1500	6.2000	5.7900	6.1000	-13.720%	568	3,246	-66.557%
2026-06-29	7.2500	7.5000	6.9000	7.0700	+0.569%	476	3,126	-71.146%
2026-06-26	8.5700	8.5700	7.0300	7.0300	-10.446%	179	2,967	-70.982%
2026-06-25	6.3500	8.6000	6.3500	7.8500	+53.922%	70	2,966	-74.013%
2026-06-24	4.5000	5.1000	4.5000	5.1000	+12.335%	266	2,963	-60.000%
2026-06-22	4.5300	4.5400	4.4000	4.5400	-7.536%	176	2,860	-55.066%
2026-06-18	4.8000	4.9500	4.7900	4.9100	-9.074%	382	2,763	-58.452%
2026-06-17	5.2500	5.4000	5.2500	5.4000	+17.391%	11	2,763	-62.222%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-7.071%	4	2,753	-55.652%
2026-06-15	5.5500	5.5500	4.9500	4.9500	-22.656%	23	2,753	-58.788%
2026-06-12	6.2100	6.4000	6.2100	6.4000	+3.226%	16	2,756	-68.125%
2026-06-11	6.5800	6.5800	6.1000	6.2000	-4.615%	94	2,745	-67.097%
2026-06-10	6.5700	7.0000	6.4000	6.5000	0.000%	73	2,778	-68.615%
2026-06-09	5.3500	7.0000	5.3500	6.5000	+28.713%	54	2,733	-68.615%
2026-06-08	4.3800	5.0500	4.3800	5.0500	+10.503%	14	2,709	-59.604%
2026-06-05	3.9000	4.5700	3.9000	4.5700	+8.810%	22	2,709	-55.361%
2026-06-03	3.7500	4.2500	3.7500	4.2000	+9.948%	66	2,714	-51.429%
2026-06-02	4.0000	4.0000	3.7000	3.8200	-9.048%	12	2,700	-46.597%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+5.000%	49	2,699	-51.429%
2026-05-29	3.7800	4.0000	3.7800	4.0000	+2.041%	67	2,702	-49.000%
2026-05-28	4.0000	4.0000	3.8400	3.9200	-6.667%	9	2,724	-47.959%
2026-05-27	3.9000	4.2000	3.9000	4.2000	+3.704%	3	2,724	-51.429%
2026-05-26	3.9500	4.0500	3.9500	4.0500	-3.571%	5	2,724	-49.630%
2026-05-22	4.3000	4.3000	4.0100	4.2000	-12.863%	21	2,727	-51.429%
2026-05-21	4.8200	4.8200	4.8200	4.8200	-6.589%	1	2,728	-57.676%
2026-05-20	5.4600	5.4600	5.1600	5.1600	-10.572%	37	2,728	-60.465%
2026-05-19	5.7500	5.7700	5.6100	5.7700	-1.871%	17	2,735	-64.645%
2026-05-18	5.8300	5.8800	5.8100	5.8800	+2.977%	42	2,735	-65.306%
2026-05-15	5.7900	5.7900	5.5000	5.7100	-12.154%	15	2,735	-64.273%
2026-05-14	6.3000	6.5000	6.2700	6.5000	+4.670%	38	2,743	-68.615%
2026-05-13	6.6000	6.6000	5.9900	6.2100	-7.175%	44	2,725	-67.150%
2026-05-12	6.8000	6.8000	6.6900	6.6900	-3.324%	8	2,725	-69.507%
2026-05-11	6.8500	6.9200	6.7000	6.9200	+4.060%	9	2,725	-70.520%
2026-05-08	7.0000	7.0000	6.6000	6.6500	-13.636%	68	2,719	-69.323%
2026-05-07	7.3500	7.7000	7.1000	7.7000	-0.388%	21	2,720	-73.506%
2026-05-06	8.2500	8.2500	7.6500	7.7300	-5.153%	53	2,708	-73.609%
2026-05-05	8.9200	8.9200	8.1500	8.1500	-13.298%	49	2,702	-74.969%
2026-05-04	9.8000	9.8000	9.4000	9.4000	+4.444%	15	2,678	-78.298%
2026-05-01	8.7500	9.1200	8.0000	9.0000	-22.078%	61	2,683	-77.333%
2026-04-30	11.5600	11.5600	10.8000	11.5500	-0.431%	106	2,683	-82.338%
2026-04-29	11.8000	11.8500	11.6000	11.6000	-0.172%	3	2,693	-82.414%
2026-04-28	11.7500	11.7500	11.4500	11.6200	-6.139%	10	2,690	-82.444%
2026-04-27	12.6500	12.9000	12.3800	12.3800	+5.362%	515	2,690	-83.522%
2026-04-24	11.7000	12.0000	11.4100	11.7500	+4.911%	35	2,470	-82.638%
2026-04-23	11.3500	11.5500	10.6900	11.2000	-3.448%	381	2,435	-81.786%
2026-04-22	12.6000	12.6100	11.2500	11.6000	-14.391%	1,092	2,300	-82.414%
2026-04-21	12.5500	13.6700	12.5000	13.5500	+15.713%	15	1,237	-84.945%
2026-04-20	11.5500	12.0000	11.5500	11.7100	-5.182%	72	1,237	-82.579%
2026-04-17	12.8000	12.8500	12.1000	12.3500	-13.757%	85	1,224	-83.482%
2026-04-16	14.6300	14.8500	14.1500	14.3200	+4.145%	31	1,183	-85.754%
2026-04-15	15.9700	15.9700	13.7500	13.7500	-13.522%	50	1,161	-85.164%
2026-04-14	15.4000	15.9000	15.4000	15.9000	-0.313%	29	1,134	-87.170%
2026-04-13	16.2500	16.2500	15.9500	15.9500	+0.949%	27	1,148	-87.210%
2026-04-10	15.4500	15.9000	15.4500	15.8000	-1.250%	130	1,148	-87.089%
2026-04-09	16.5200	16.5200	16.0000	16.0000	-6.433%	21	1,080	-87.250%
2026-04-08	17.0100	17.1000	16.6000	17.1000	-14.286%	17	1,079	-88.070%
2026-04-07	22.1500	22.1500	19.9500	19.9500	+17.699%	54	1,082	-89.774%
2026-04-06	16.4500	16.9500	16.4500	16.9500	-16.296%	9	1,080	-87.965%
2026-04-02	20.2500	20.2500	20.2500	20.2500	+8.463%	4	1,080	-89.926%
2026-04-01	18.6700	18.6700	18.6700	18.6700	-11.095%	1	1,080	-89.073%
2026-03-31	21.3200	21.6000	21.0000	21.0000	-8.297%	80	1,080	-90.286%
2026-03-30	21.8400	22.9000	21.8400	22.9000	+5.046%	50	1,016	-91.092%
2026-03-27	20.1500	21.8000	20.1000	21.8000	+8.458%	70	970	-90.642%
2026-03-26	18.7500	20.1000	18.6800	20.1000	-0.741%	28	960	-89.851%
2026-03-25	18.9000	20.2500	18.9000	20.2500	+2.273%	168	956	-89.926%
2026-03-24	19.2000	19.8000	18.7000	19.8000	+1.124%	26	1,014	-89.697%
2026-03-23	18.8600	19.8500	18.8600	19.5800	-9.561%	11	1,012	-89.581%
2026-03-20	22.0700	22.0700	21.3000	21.6500	+1.121%	25	1,007	-90.577%
2026-03-19	21.5000	21.5000	20.8000	21.4100	+9.179%	52	988	-90.472%
2026-03-18	19.6100	19.6100	19.6100	19.6100	+4.309%	2	991	-89.597%
2026-03-17	18.8000	18.8000	18.8000	18.8000	-4.326%	10	989	-89.149%
2026-03-16	19.4900	19.6500	19.4900	19.6500	-9.489%	108	979	-89.618%
2026-03-13	19.5000	21.7100	19.5000	21.7100	+10.371%	8	972	-90.603%
2026-03-12	19.6500	19.7200	19.3600	19.6700	+12.080%	30	969	-89.629%
2026-03-11	17.3500	17.5500	17.2500	17.5500	-0.284%	31	942	-88.376%
2026-03-10	17.9300	17.9300	17.6000	17.6000	-6.133%	2	917	-88.409%
2026-03-09	19.5500	19.5500	18.6000	18.7500	-2.089%	38	918	-89.120%
2026-03-06	19.1000	19.2500	19.0500	19.1500	+3.235%	34	884	-89.347%
2026-03-05	17.4000	18.5500	17.4000	18.5500	+13.456%	22	875	-89.003%
2026-03-04	16.3500	16.3500	16.3500	16.3500	-1.506%	1	859	-87.523%
2026-03-03	17.3500	17.3500	16.6000	16.6000	+5.397%	4	859	-87.711%
2026-03-02	15.7500	15.7500	15.7500	15.7500	+4.651%	2	858	-87.048%
2026-02-27	15.0500	15.0500	15.0500	15.0500	+11.070%	1	858	-86.445%
2026-02-26	14.0900	14.1500	13.5500	13.5500	+2.264%	25	858	-84.945%
2026-02-25	13.2000	13.2500	13.2000	13.2500	-1.852%	3	839	-84.604%
2026-02-24	13.5000	13.5000	13.5000	13.5000	-11.475%	1	839	-84.889%
2026-02-23	15.2500	15.2500	15.2500	15.2500	-7.012%	1	839	-86.623%
2026-02-20	15.9300	16.4000	15.9300	16.4000	+5.806%	5	839	-87.561%
2026-02-17	17.9500	17.9500	15.5000	15.5000	-11.681%	3	839	-86.839%
2026-02-13	17.4000	17.5500	17.1000	17.5500	+2.632%	112	727	-88.376%
2026-02-12	14.5600	17.1000	14.5600	17.1000	+31.034%	32	727	-88.070%
2026-02-10	13.0000	13.0600	13.0000	13.0500	-1.286%	28	714	-84.368%
2026-02-09	13.3200	13.6000	13.2000	13.2200	+7.045%	20	688	-84.569%
2026-02-06	12.1000	12.7500	12.1000	12.3500	-10.507%	7	688	-83.482%
2026-02-05	13.6000	13.8000	13.4000	13.8000	+3.681%	14	688	-85.217%
2026-02-04	12.5000	13.4600	12.5000	13.3100	-5.603%	11	688	-84.673%
2026-02-03	13.8500	14.1000	13.7800	14.1000	+3.676%	46	684	-85.532%
2026-02-02	16.3400	16.3400	13.6000	13.6000	-23.596%	4	684	-85.000%
2026-01-30	17.0500	17.8000	17.0500	17.8000	+0.736%	56	685	-88.539%
2026-01-29	18.1300	18.2000	17.6700	17.6700	-5.255%	4	635	-88.455%
2026-01-28	18.6500	18.6500	18.6500	18.6500	+13.030%	1	635	-89.062%
2026-01-27	17.0000	17.0000	16.5000	16.5000	-8.840%	26	635	-87.636%
2026-01-26	19.3500	19.3500	18.1000	18.1000	-13.604%	5	619	-88.729%
2026-01-23	21.8000	22.1000	20.4500	20.9500	+4.229%	36	617	-90.263%
2026-01-22	20.0500	20.1000	20.0500	20.1000	-8.636%	2	630	-89.851%
2026-01-21	21.4000	22.0000	21.4000	22.0000	-2.135%	11	630	-90.727%
2026-01-20	19.5000	22.6000	19.4500	22.4800	+26.648%	59	626	-90.925%
2026-01-16	17.8200	17.8200	17.7500	17.7500	+0.453%	4	623	-88.507%
2026-01-15	16.7900	17.6700	16.7900	17.6700	-0.842%	30	623	-88.455%
2026-01-14	17.5000	17.8700	17.5000	17.8200	+6.388%	9	594	-88.552%
2026-01-12	16.6500	16.7500	16.6500	16.7500	-0.888%	3	592	-87.821%
2026-01-09	17.6500	17.6500	16.8000	16.9000	-3.263%	10	591	-87.929%
2026-01-08	18.1500	18.4500	17.4700	17.4700	+6.720%	13	590	-88.323%
2026-01-07	16.4300	16.4300	16.3400	16.3700	+0.429%	3	588	-87.538%
2026-01-06	16.1500	16.3500	16.1000	16.3000	+9.030%	8	587	-87.485%
2026-01-05	14.9500	14.9500	14.9500	14.9500	+4.692%	1	588	-86.355%
2026-01-02	13.4000	14.2800	13.4000	14.2800	+5.778%	15	588	-85.714%
2025-12-31	13.3500	13.5000	13.3500	13.5000	+1.504%	123	465	-84.889%
2025-12-30	13.5000	13.5000	13.2500	13.3000	-1.262%	159	465	-84.662%
2025-12-29	13.5000	13.5000	13.3000	13.4700	+2.433%	189	306	-84.855%
2025-12-26	13.1500	13.1500	13.0000	13.1500	-4.710%	70	128	-84.487%
2025-12-23	13.8500	13.8900	13.8000	13.8000	-1.429%	39	64	-85.217%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-4.762%	10	17	-85.429%
2025-12-19	14.7400	14.9000	14.4000	14.7000	-1.342%	21	17	-86.122%
2025-12-18	15.5500	15.5500	14.9000	14.9000	0.000%	4	4	-86.309%