Dark

AAPL20261218P255
AAPL Dec 18 2026 255.00 Put (AAPL261218P00255000)
option OPRA

EOD

Aug 14, 2026

2.90-7.937%(-0.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.9700	2.9800	2.9000	2.9000	-7.937%	19	5,994	0.000%
2026-08-13	3.1500	3.3000	3.1500	3.1500	-8.696%	149	6,000	-7.937%
2026-08-12	3.3100	3.4500	3.3000	3.4500	+12.745%	17	6,105	-15.942%
2026-08-11	2.9000	3.0800	2.9000	3.0600	-6.991%	168	6,107	-5.229%
2026-08-10	3.2000	3.5000	3.2000	3.2900	+8.940%	66	6,132	-11.854%
2026-08-07	3.1800	3.1800	2.9300	3.0200	-8.485%	143	6,136	-3.974%
2026-08-06	3.1500	3.3500	3.1500	3.3000	-7.042%	5	6,131	-12.121%
2026-08-05	3.5300	3.5500	3.5300	3.5500	-3.270%	4	6,131	-18.310%
2026-08-04	4.0500	4.0500	3.6700	3.6700	-21.915%	4	6,132	-20.981%
2026-08-03	4.2500	4.7000	4.1000	4.7000	+17.500%	75	6,128	-38.298%
2026-07-31	4.6000	4.9000	4.0000	4.0000	+51.515%	157	6,103	-27.500%
2026-07-30	2.8900	2.8900	2.6200	2.6400	+6.452%	43	6,034	+9.848%
2026-07-29	2.4900	2.5600	2.4800	2.4800	-3.125%	11	6,033	+16.935%
2026-07-28	2.7000	2.7700	2.5600	2.5600	-9.220%	20	6,029	+13.281%
2026-07-27	2.7900	2.9000	2.7500	2.8200	-8.442%	164	6,030	+2.837%
2026-07-24	3.1000	3.1000	3.0000	3.0800	-23.573%	119	6,130	-5.844%
2026-07-23	4.3000	4.3000	3.9700	4.0300	+8.333%	43	6,241	-28.040%
2026-07-22	3.6500	3.7200	3.6500	3.7200	+5.382%	27	6,272	-22.043%
2026-07-21	3.5300	3.5300	3.5300	3.5300	-6.366%	1	6,248	-17.847%
2026-07-20	3.6500	3.8500	3.6500	3.7700	+0.533%	31	6,247	-23.077%
2026-07-17	3.3500	3.7500	3.0000	3.7500	+20.968%	457	6,253	-22.667%
2026-07-16	3.2500	3.2500	3.0000	3.1000	-4.615%	395	6,004	-6.452%
2026-07-15	3.6900	3.6900	3.1700	3.2500	-21.117%	38	5,979	-10.769%
2026-07-14	4.2500	4.2500	4.1200	4.1200	-0.723%	16	5,978	-29.612%
2026-07-13	3.9500	4.1500	3.8700	4.1500	-4.598%	12	5,979	-30.120%
2026-07-10	4.3500	4.4000	4.2500	4.3500	+1.163%	44	5,982	-33.333%
2026-07-09	4.5600	4.5600	4.3000	4.3000	-1.149%	4	5,964	-32.558%
2026-07-08	4.6500	4.6500	4.3500	4.3500	-7.249%	3	5,961	-33.333%
2026-07-07	4.5800	4.6900	4.5800	4.6900	+6.591%	15	5,960	-38.166%
2026-07-06	4.8200	4.8800	4.3800	4.4000	-14.563%	36	5,945	-34.091%
2026-07-02	5.7000	5.8000	5.1500	5.1500	-25.899%	366	5,809	-43.689%
2026-07-01	7.0000	7.0000	6.6500	6.9500	-14.198%	108	5,809	-58.273%
2026-06-30	8.3500	8.3500	7.7000	8.1000	-12.903%	120	5,777	-64.198%
2026-06-29	9.0400	9.9000	8.9500	9.3000	-6.720%	399	5,701	-68.817%
2026-06-26	10.9700	11.2500	9.9200	9.9700	-12.926%	360	5,570	-70.913%
2026-06-25	8.0000	11.6900	7.9000	11.4500	+67.153%	1,110	5,497	-74.672%
2026-06-24	6.4000	6.8500	5.9500	6.8500	+4.580%	744	5,155	-57.664%
2026-06-23	6.0000	6.5500	5.8900	6.5500	+10.084%	145	4,832	-55.725%
2026-06-22	5.8900	6.1000	5.8900	5.9500	-9.848%	6	4,881	-51.261%
2026-06-18	6.3000	6.6000	6.1000	6.6000	-2.941%	65	4,845	-56.061%
2026-06-17	5.9000	7.0000	5.9000	6.8000	+8.800%	156	4,845	-57.353%
2026-06-16	6.2700	6.2700	6.1500	6.2500	-6.716%	21	4,838	-53.600%
2026-06-15	7.0000	7.0000	6.5300	6.7000	-16.770%	511	4,824	-56.716%
2026-06-12	8.1200	8.4000	8.0500	8.0500	+7.333%	407	4,577	-63.975%
2026-06-11	8.3500	8.5000	7.4500	7.5000	-11.243%	60	4,307	-61.333%
2026-06-10	8.7000	8.7500	8.0400	8.4500	-2.312%	23	4,294	-65.680%
2026-06-09	6.8000	8.8500	6.7500	8.6500	+35.156%	259	4,291	-66.474%
2026-06-08	5.2300	6.4000	5.2300	6.4000	+9.589%	27	4,365	-54.688%
2026-06-05	5.0400	5.9500	4.9800	5.8400	+11.238%	59	4,347	-50.342%
2026-06-04	5.2800	5.2800	5.2500	5.2500	-5.405%	7	4,361	-44.762%
2026-06-03	5.2700	5.5500	5.2700	5.5500	+12.348%	5	4,361	-47.748%
2026-06-02	5.3100	5.3100	4.9300	4.9400	-8.007%	15	4,358	-41.296%
2026-06-01	5.3500	5.7000	5.3500	5.3700	+6.126%	32	4,353	-45.996%
2026-05-29	4.8000	5.1800	4.8000	5.0600	+0.198%	151	4,350	-42.688%
2026-05-28	5.1800	5.1800	5.0500	5.0500	-4.717%	3	4,232	-42.574%
2026-05-27	5.1000	5.3000	5.0200	5.3000	+1.145%	9	4,233	-45.283%
2026-05-26	5.2300	5.3000	4.9800	5.2400	-3.853%	27	4,232	-44.656%
2026-05-22	5.4300	5.5500	5.2500	5.4500	-12.660%	309	3,943	-46.789%
2026-05-21	6.2400	6.2400	6.2100	6.2400	-8.235%	17	3,946	-53.526%
2026-05-20	7.2500	7.2500	6.8000	6.8000	-5.556%	15	3,946	-57.353%
2026-05-19	7.5500	7.5500	7.2000	7.2000	-8.280%	21	4,104	-59.722%
2026-05-18	7.5700	7.8500	7.5000	7.8500	+7.240%	285	4,104	-63.057%
2026-05-15	8.1000	8.1000	7.0600	7.3200	-6.394%	71	4,104	-60.383%
2026-05-14	8.1500	8.1500	7.7500	7.8200	-2.857%	175	4,107	-62.916%
2026-05-13	8.3500	8.4000	8.0500	8.0500	-6.936%	8	4,207	-63.975%
2026-05-12	8.6000	8.6500	8.5000	8.6500	-4.945%	14	4,207	-66.474%
2026-05-11	8.8500	9.1000	8.6000	9.1000	+2.825%	69	4,207	-68.132%
2026-05-08	8.9000	8.9000	8.5200	8.8500	-11.500%	76	4,214	-67.232%
2026-05-07	9.8000	10.0000	9.1000	10.0000	+2.041%	163	4,202	-71.000%
2026-05-06	10.5800	10.5800	9.8000	9.8000	-6.310%	71	4,197	-70.408%
2026-05-05	11.4300	11.6500	10.4500	10.4600	-14.612%	2,511	4,199	-72.275%
2026-05-04	12.3600	12.6300	12.0000	12.2500	+4.701%	113	3,170	-76.327%
2026-05-01	12.1000	12.1000	9.9700	11.7000	-14.160%	1,249	3,705	-75.214%
2026-04-30	14.1800	14.4200	13.5000	13.6300	-7.843%	71	3,705	-78.723%
2026-04-29	15.5000	15.5000	14.5500	14.7900	+0.818%	30	3,695	-80.392%
2026-04-28	14.7500	14.9500	14.3000	14.6700	-5.962%	362	3,713	-80.232%
2026-04-27	16.0500	16.2500	15.6000	15.6000	+2.295%	400	3,788	-81.410%
2026-04-24	14.7000	15.2500	14.3500	15.2500	+8.929%	161	3,636	-80.984%
2026-04-23	13.9500	14.2900	13.5500	14.0000	-3.114%	102	3,630	-79.286%
2026-04-22	14.8500	14.9000	14.2000	14.4500	-14.345%	49	3,654	-79.931%
2026-04-21	15.2500	17.1000	15.2500	16.8700	+15.311%	31	3,679	-82.810%
2026-04-20	15.2100	15.5000	14.5000	14.6300	-5.246%	159	3,679	-80.178%
2026-04-17	16.3200	16.3200	15.1500	15.4400	-15.767%	347	3,747	-81.218%
2026-04-16	18.2500	18.3300	18.2500	18.3300	+6.570%	32	3,666	-84.179%
2026-04-15	18.0000	18.0000	17.2000	17.2000	-12.245%	6	3,663	-83.140%
2026-04-14	18.5000	19.6500	18.5000	19.6000	-1.508%	8	3,660	-85.204%
2026-04-13	19.9000	19.9000	19.9000	19.9000	+1.999%	10	3,660	-85.427%
2026-04-10	19.1000	19.5100	19.1000	19.5100	-0.102%	7	3,665	-85.136%
2026-04-09	20.0600	20.0600	19.5300	19.5300	-6.555%	90	3,659	-85.151%
2026-04-08	21.2400	21.2400	20.2000	20.9000	-14.694%	295	3,597	-86.124%
2026-04-07	24.0000	26.2000	24.0000	24.5000	+18.357%	18	3,476	-88.163%
2026-04-06	20.0000	20.7000	20.0000	20.7000	-9.843%	6	3,469	-85.990%
2026-04-02	23.1000	23.1000	22.9600	22.9600	+1.145%	12	3,464	-87.369%
2026-04-01	22.9700	22.9700	22.7000	22.7000	-3.404%	13	3,464	-87.225%
2026-03-31	25.7000	25.7000	23.5000	23.5000	-14.608%	26	3,461	-87.660%
2026-03-30	26.6000	27.5200	26.6000	27.5200	+4.401%	21	3,451	-89.462%
2026-03-27	23.8000	26.4500	23.8000	26.3600	+8.701%	245	3,441	-88.998%
2026-03-26	22.9000	24.4000	22.5500	24.2500	-1.020%	10	3,236	-88.041%
2026-03-25	23.6500	24.5000	22.9000	24.5000	+2.855%	611	3,230	-88.163%
2026-03-24	23.6500	23.8200	22.7500	23.8200	-0.956%	40	2,932	-87.825%
2026-03-23	23.2500	24.1500	23.2500	24.0500	-7.678%	149	2,909	-87.942%
2026-03-20	26.2000	26.2500	25.8500	26.0500	+0.579%	44	2,792	-88.868%
2026-03-19	26.2200	26.2200	25.5000	25.9000	+2.574%	15	2,794	-88.803%
2026-03-18	23.9000	25.4000	23.9000	25.2500	+12.422%	17	2,782	-88.515%
2026-03-17	22.6000	22.6500	22.4600	22.4600	-5.232%	1,202	2,777	-87.088%
2026-03-16	23.3000	23.7500	23.1500	23.7000	-7.422%	44	1,615	-87.764%
2026-03-13	23.2000	25.6500	23.2000	25.6000	+9.168%	24	1,616	-88.672%
2026-03-12	23.5000	23.6700	23.3500	23.4500	+11.401%	43	1,617	-87.633%
2026-03-11	20.9500	21.0500	20.9500	21.0500	-6.858%	3	1,615	-86.223%
2026-03-09	23.5500	23.5500	22.5500	22.6000	-2.376%	44	1,613	-87.168%
2026-03-06	23.3500	23.4000	22.9500	23.1500	+2.661%	60	1,579	-87.473%
2026-03-05	22.2000	22.5500	22.1500	22.5500	+11.358%	8	1,525	-87.140%
2026-03-03	21.2000	21.2000	20.2500	20.2500	+4.113%	7	1,517	-85.679%
2026-03-02	19.2500	19.6500	19.2500	19.4500	+6.927%	77	1,520	-85.090%
2026-02-27	18.3500	18.3500	18.1900	18.1900	+9.578%	2	1,443	-84.057%
2026-02-26	16.4000	17.0500	16.4000	16.6000	+2.469%	15	1,442	-82.530%
2026-02-25	16.2000	16.2000	16.1500	16.2000	-1.340%	27	1,409	-82.099%
2026-02-24	18.4800	18.4800	16.4200	16.4200	-11.957%	6	1,409	-82.339%
2026-02-23	18.6300	18.7900	18.6100	18.6500	-8.578%	101	1,407	-84.450%
2026-02-19	20.5000	20.5000	20.4000	20.4000	+5.974%	21	1,334	-85.784%
2026-02-18	19.4500	19.4500	19.2500	19.2500	-1.786%	22	1,314	-84.935%
2026-02-17	21.6500	21.6500	19.0500	19.6000	-9.259%	61	1,292	-85.204%
2026-02-13	21.3800	21.6400	21.1500	21.6000	+2.857%	18	1,241	-86.574%
2026-02-12	16.3400	21.0000	16.3400	21.0000	+29.310%	91	1,241	-86.190%
2026-02-09	16.2400	16.2400	16.2400	16.2400	+4.437%	2	1,197	-82.143%
2026-02-06	15.8400	15.8400	14.8800	15.5500	-5.758%	17	1,199	-81.350%
2026-02-05	16.4000	17.0700	16.0000	16.5000	+5.769%	290	1,195	-82.424%
2026-02-04	15.9500	16.9000	15.3500	15.6000	-13.092%	303	977	-81.410%
2026-02-03	17.2800	17.9500	17.2800	17.9500	+4.665%	12	752	-83.844%
2026-02-02	18.8100	18.9500	17.1500	17.1500	-18.333%	107	742	-83.090%
2026-01-30	22.1500	22.5700	20.9000	21.0000	-2.823%	453	663	-86.190%
2026-01-29	22.2200	22.2200	21.6100	21.6100	-2.482%	5	318	-86.580%
2026-01-28	22.0200	22.9200	22.0200	22.1600	+9.432%	4	320	-86.913%
2026-01-27	20.7000	20.7000	20.2500	20.2500	-8.989%	7	317	-85.679%
2026-01-26	22.6500	22.6500	22.2500	22.2500	-11.881%	9	312	-86.966%
2026-01-23	26.5500	26.5500	24.8000	25.2500	+2.642%	32	307	-88.515%
2026-01-22	24.4600	24.6000	24.4600	24.6000	-6.994%	4	279	-88.211%
2026-01-21	25.1000	26.4500	25.1000	26.4500	-2.971%	3	279	-89.036%
2026-01-20	24.1800	28.1500	24.0000	27.2600	+22.242%	12	277	-89.362%
2026-01-16	21.8200	22.3000	21.8200	22.3000	+2.294%	6	273	-86.996%
2026-01-15	21.0000	21.8000	21.0000	21.8000	+6.968%	3	273	-86.697%
2026-01-13	20.8800	20.8800	20.3800	20.3800	+0.147%	25	270	-85.770%
2026-01-12	21.3700	21.3700	20.3500	20.3500	-1.453%	98	245	-85.749%
2026-01-09	21.2200	21.2200	20.6500	20.6500	-2.961%	6	163	-85.956%
2026-01-08	22.0100	22.3500	21.2800	21.2800	+1.624%	144	157	-86.372%
2026-01-07	19.7500	21.0000	19.7500	20.9400	+4.962%	12	45	-86.151%
2026-01-06	19.4400	20.0500	19.4400	19.9500	+8.897%	11	34	-85.464%
2026-01-05	18.1700	18.3200	18.1700	18.3200	+10.561%	3	26	-84.170%
2025-12-31	16.5700	16.5700	16.5700	16.5700	+0.060%	3	26	-82.498%
2025-12-30	16.5600	16.5600	16.5600	16.5600	+3.178%	2	26	-82.488%
2025-12-26	15.9200	16.0500	15.9200	16.0500	-5.086%	3	24	-81.931%
2025-12-23	16.9100	16.9100	16.9100	16.9100	-2.816%	13	22	-82.850%
2025-12-22	17.2300	17.4000	17.2300	17.4000	-7.937%	6	9	-83.333%
2025-12-18	18.9000	18.9000	18.9000	18.9000	+4.709%	2	4	-84.656%
2025-12-16	18.0500	18.0500	18.0500	18.0500	+2.849%	1	2	-83.934%
2025-12-15	17.5500	17.5500	17.5500	17.5500	0.000%	1	1	-83.476%