Dark

AAPL20261218P265
AAPL Dec 18 2026 265.00 Put (AAPL261218P00265000)
option OPRA

EOD

Jul 2, 2026

6.89-24.286%(-2.21)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.1700	8.1800	6.8900	6.8900	-24.286%	86	2,674	0.000%
2026-07-01	9.3500	9.5000	8.7500	9.1000	-13.744%	34	2,674	-24.286%
2026-06-30	11.0500	11.0500	10.0500	10.5500	-14.018%	224	2,654	-34.692%
2026-06-29	11.8300	13.0000	11.8300	12.2700	-6.692%	215	2,575	-43.847%
2026-06-26	14.2500	14.4500	12.9500	13.1500	-12.566%	392	2,443	-47.605%
2026-06-25	10.5500	15.2000	10.4000	15.0400	+68.989%	232	2,721	-54.189%
2026-06-24	8.6500	9.0000	7.9000	8.9000	+3.972%	229	2,780	-22.584%
2026-06-23	8.0500	8.5700	7.8500	8.5600	+9.045%	29	2,724	-19.509%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-6.548%	1	2,709	-12.229%
2026-06-18	8.2500	8.8000	8.0600	8.4000	-7.692%	36	2,690	-17.976%
2026-06-17	7.9000	9.1300	7.9000	9.1000	+9.639%	51	2,690	-24.286%
2026-06-16	8.3000	8.3000	8.0000	8.3000	-4.598%	6	2,664	-16.988%
2026-06-15	9.2500	9.2500	8.5500	8.7000	-16.746%	191	2,664	-20.805%
2026-06-12	10.6800	10.8000	10.2000	10.4500	+6.633%	128	2,507	-34.067%
2026-06-11	11.0000	11.0100	9.7000	9.8000	-10.502%	51	2,404	-29.694%
2026-06-10	10.8500	11.0500	10.8500	10.9500	0.000%	11	2,390	-37.078%
2026-06-09	10.3700	11.3500	10.3700	10.9500	+32.567%	29	2,386	-37.078%
2026-06-08	6.6700	8.7000	6.6700	8.2600	+7.974%	333	2,373	-16.586%
2026-06-05	6.3400	7.7000	6.3400	7.6500	+8.511%	38	2,201	-9.935%
2026-06-04	6.8500	7.0500	6.8500	7.0500	-2.083%	12	2,185	-2.270%
2026-06-03	6.2400	7.2000	6.2000	7.2000	+11.628%	14	2,019	-4.306%
2026-06-02	6.8500	6.8500	6.3400	6.4500	-8.120%	261	2,111	+6.822%
2026-06-01	6.8500	7.3200	6.8000	7.0200	+4.000%	233	1,979	-1.852%
2026-05-29	6.3900	6.7500	6.2000	6.7500	+0.746%	401	2,018	+2.074%
2026-05-28	6.7000	6.7000	6.5000	6.7000	-2.190%	59	1,809	+2.836%
2026-05-27	6.6000	6.8500	6.4500	6.8500	-2.143%	4	1,835	+0.584%
2026-05-26	6.5500	7.0000	6.5100	7.0000	-2.778%	13	1,834	-1.571%
2026-05-22	7.4500	7.4500	6.7000	7.2000	-12.088%	242	1,810	-4.306%
2026-05-21	8.6500	8.6500	8.1800	8.1900	-5.862%	20	1,795	-15.873%
2026-05-20	8.9000	8.9000	8.6400	8.7000	-7.937%	46	1,795	-20.805%
2026-05-19	9.3000	9.4500	9.3000	9.4500	-5.970%	14	1,774	-27.090%
2026-05-18	9.6500	10.1000	9.6000	10.0500	+7.487%	22	1,774	-31.443%
2026-05-15	10.1300	10.1500	9.1000	9.3500	-5.556%	80	1,774	-26.310%
2026-05-14	10.3500	10.3800	9.9000	9.9000	-1.000%	80	1,742	-30.404%
2026-05-13	10.7500	10.7500	9.7300	10.0000	-8.004%	43	1,651	-31.100%
2026-05-12	11.0000	11.0000	10.8000	10.8700	-5.887%	182	1,651	-36.615%
2026-05-11	11.2000	11.5500	11.1000	11.5500	+3.125%	9	1,651	-40.346%
2026-05-08	11.9000	11.9000	10.9000	11.2000	-10.757%	146	1,645	-38.482%
2026-05-07	12.0800	12.6000	11.7500	12.5500	-1.723%	155	1,544	-45.100%
2026-05-06	13.5900	13.5900	12.6800	12.7700	-4.345%	34	1,406	-46.045%
2026-05-05	15.0000	15.0000	13.3500	13.3500	-13.592%	51	1,380	-48.390%
2026-05-04	15.7700	16.1000	15.3000	15.4500	+6.186%	78	1,412	-55.405%
2026-05-01	14.4000	14.9000	13.0000	14.5500	-15.160%	95	1,446	-52.646%
2026-04-30	18.8000	18.8000	17.0500	17.1500	-6.793%	100	1,446	-59.825%
2026-04-28	17.9000	18.4000	17.9000	18.4000	-6.361%	6	1,433	-62.554%
2026-04-27	19.8500	20.3000	19.6500	19.6500	+3.694%	59	1,421	-64.936%
2026-04-24	17.9500	18.9500	17.9500	18.9500	+8.908%	62	1,387	-63.641%
2026-04-23	17.1500	17.5000	17.1500	17.4000	-3.333%	31	1,406	-60.402%
2026-04-22	18.5500	18.5500	17.7500	18.0000	-14.286%	62	1,409	-61.722%
2026-04-21	18.7000	21.2100	18.7000	21.0000	+13.086%	16	1,449	-67.190%
2026-04-20	18.1000	18.5700	18.0500	18.5700	-1.328%	3	1,449	-62.897%
2026-04-17	19.9500	19.9500	18.8200	18.8200	-15.034%	3	1,448	-63.390%
2026-04-16	22.5500	22.7900	22.1500	22.1500	+4.137%	36	1,447	-68.894%
2026-04-15	21.5200	21.5300	21.2500	21.2700	-12.649%	281	1,423	-67.607%
2026-04-14	23.0100	24.3500	23.0100	24.3500	+2.960%	24	1,227	-71.704%
2026-04-13	23.5000	24.9500	23.5000	23.6500	-0.421%	9	1,227	-70.867%
2026-04-10	23.7000	23.8500	23.7000	23.7500	-0.628%	130	1,199	-70.989%
2026-04-09	25.1000	25.1000	23.9000	23.9000	-3.823%	756	1,045	-71.172%
2026-04-08	24.8400	25.6900	24.8400	24.8500	-14.751%	113	1,206	-72.274%
2026-04-07	30.1900	31.1500	29.1500	29.1500	+14.764%	6	1,271	-76.364%
2026-04-06	25.2000	25.4000	25.1000	25.4000	-7.636%	73	1,272	-72.874%
2026-04-02	27.8000	27.8500	27.4000	27.5000	-15.979%	147	1,140	-74.945%
2026-03-30	31.4000	32.7300	31.4000	32.7300	+4.569%	24	1,140	-78.949%
2026-03-27	28.7000	31.3000	28.7000	31.3000	+9.250%	2	1,136	-77.987%
2026-03-26	27.2500	28.6500	27.2500	28.6500	+1.237%	49	1,138	-75.951%
2026-03-25	28.2600	28.3000	28.2500	28.3000	-1.359%	32	1,120	-75.654%
2026-03-23	28.7000	28.7000	28.6900	28.6900	-9.552%	11	1,123	-75.985%
2026-03-20	31.1000	31.7200	31.1000	31.7200	+12.682%	12	1,123	-78.279%
2026-03-13	28.1500	28.1500	28.1500	28.1500	-0.530%	1	1,124	-75.524%
2026-03-12	28.1000	28.3000	28.1000	28.3000	+12.079%	2	1,123	-75.654%
2026-03-11	25.1500	25.2500	25.1500	25.2500	-2.321%	3	1,124	-72.713%
2026-03-09	27.1000	27.3000	25.8500	25.8500	-8.007%	9	1,121	-73.346%
2026-03-06	27.9500	28.2000	27.9500	28.1000	+6.038%	26	1,113	-75.480%
2026-03-05	25.9500	26.5500	25.7500	26.5000	+9.959%	9	1,114	-74.000%
2026-03-04	23.7500	24.1000	23.7500	24.1000	-3.792%	2	1,112	-71.411%
2026-03-03	25.0500	25.0500	25.0500	25.0500	+6.054%	1	1,112	-72.495%
2026-03-02	24.5000	24.6000	23.6200	23.6200	+2.340%	18	1,112	-70.830%
2026-02-27	23.1300	23.1300	23.0800	23.0800	+10.431%	21	1,114	-70.147%
2026-02-26	20.9500	20.9500	20.8500	20.9000	+5.290%	8	1,114	-67.033%
2026-02-25	19.8500	19.8500	19.8500	19.8500	-2.648%	1	1,114	-65.290%
2026-02-24	21.1000	21.1000	20.3500	20.3900	-10.766%	7	1,114	-66.209%
2026-02-23	22.4000	22.8500	21.8500	22.8500	-2.225%	22	1,115	-69.847%
2026-02-20	24.4900	24.4900	23.3700	23.3700	-5.385%	39	1,135	-70.518%
2026-02-19	23.8800	24.7000	23.5900	24.7000	+8.238%	60	1,113	-72.105%
2026-02-18	23.0800	23.0800	22.8200	22.8200	-1.934%	55	1,153	-69.807%
2026-02-17	26.2000	26.2000	23.0400	23.2700	-10.189%	35	1,123	-70.391%
2026-02-13	25.5000	25.9100	25.4000	25.9100	+2.411%	25	1,113	-73.408%
2026-02-12	22.7500	25.3000	22.7500	25.3000	+34.218%	40	1,113	-72.767%
2026-02-11	17.7000	18.8500	17.7000	18.8500	-3.827%	3	1,092	-63.448%
2026-02-10	19.6200	19.6200	19.6000	19.6000	-2.196%	4	1,091	-64.847%
2026-02-09	20.0400	20.0400	20.0400	20.0400	+6.032%	1	1,091	-65.619%
2026-02-06	18.2500	19.0000	18.1500	18.9000	-6.667%	145	1,091	-63.545%
2026-02-05	19.9000	20.5000	19.7500	20.2500	+9.047%	5	986	-65.975%
2026-02-04	19.5900	20.5000	18.4000	18.5700	-14.581%	230	994	-62.897%
2026-02-03	20.8500	21.7400	20.4500	21.7400	+2.066%	47	828	-68.307%
2026-02-02	23.2800	23.2800	21.3000	21.3000	-12.990%	630	785	-67.653%
2026-01-30	26.9000	27.2100	24.4800	24.4800	-7.097%	43	242	-71.855%
2026-01-29	26.8500	26.9300	26.3000	26.3500	-2.407%	81	211	-73.852%
2026-01-28	27.2000	27.2000	26.8500	27.0000	+9.756%	77	205	-74.481%
2026-01-27	24.7500	24.7500	24.6000	24.6000	-8.209%	8	165	-71.992%
2026-01-26	27.3500	27.3500	26.8000	26.8000	-12.476%	13	161	-74.291%
2026-01-23	30.6200	30.6200	30.6200	30.6200	+2.580%	1	152	-77.498%
2026-01-22	29.8500	29.8500	29.8500	29.8500	-7.298%	5	152	-76.918%
2026-01-21	32.2000	32.2000	32.2000	32.2000	-3.361%	1	152	-78.602%
2026-01-20	33.3200	33.3200	33.3200	33.3200	+26.212%	1	151	-79.322%
2026-01-16	26.4000	26.4000	26.4000	26.4000	+3.529%	1	151	-73.902%
2026-01-13	24.7500	25.5000	24.5000	25.5000	+2.204%	31	151	-72.980%
2026-01-12	25.0500	25.0500	24.8000	24.9500	-0.992%	36	123	-72.385%
2026-01-09	26.1800	26.1800	25.0500	25.2000	-4.906%	17	92	-72.659%
2026-01-08	26.7000	27.1500	26.4000	26.5000	+5.159%	19	89	-74.000%
2026-01-07	24.4900	25.2000	24.3500	25.2000	+4.651%	45	82	-72.659%
2026-01-06	24.0500	24.3300	23.0000	24.0800	+7.261%	55	65	-71.387%
2026-01-05	21.4500	22.5800	21.4500	22.4500	+4.419%	27	30	-69.310%
2026-01-02	21.3000	21.5000	21.3000	21.5000	+9.192%	4	30	-67.953%
2025-12-29	19.9000	20.1100	19.6900	19.6900	-2.234%	13	26	-65.008%
2025-12-26	19.9500	20.1400	19.5800	20.1400	-1.947%	4	16	-65.789%
2025-12-23	20.7300	20.7500	20.5400	20.5400	-3.341%	10	15	-66.456%
2025-12-22	20.7800	21.3000	20.7800	21.2500	-1.848%	4	10	-67.576%
2025-12-19	21.6500	21.6500	21.6500	21.6500	-0.460%	1	8	-68.176%
2025-12-18	23.1500	23.1500	21.7500	21.7500	+2.837%	7	7	-68.322%
2025-12-15	21.3900	21.3900	21.1500	21.1500	0.000%	2	2	-67.423%