Dark

AAPL20261218P275
AAPL Dec 18 2026 275.00 Put (AAPL261218P00275000)
option OPRA

EOD

Jul 2, 2026

8.50-28.451%(-3.38)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	10.0200	10.0200	8.5000	8.5000	-28.451%	422	4,318	0.000%
2026-07-01	12.2000	12.3500	11.5500	11.8800	-13.600%	30	4,318	-28.451%
2026-06-30	14.2500	14.4900	13.2500	13.7500	-11.746%	93	4,316	-38.182%
2026-06-29	14.5000	16.7000	14.4300	15.5800	-7.811%	81	4,261	-45.443%
2026-06-26	18.1900	18.6500	16.6000	16.9000	-13.111%	141	4,176	-49.704%
2026-06-25	13.7500	19.5100	13.7500	19.4500	+67.672%	348	4,217	-56.298%
2026-06-24	11.3500	11.9500	10.4000	11.6000	+3.203%	569	4,036	-26.724%
2026-06-23	10.7000	11.2500	10.1800	11.2400	+2.182%	49	3,706	-24.377%
2026-06-22	11.0000	11.0000	9.9500	11.0000	-2.655%	185	3,731	-22.727%
2026-06-18	11.0000	11.3500	10.9500	11.3000	-5.360%	239	3,652	-24.779%
2026-06-17	10.3500	11.9500	10.3500	11.9400	+11.589%	66	3,652	-28.811%
2026-06-16	10.8500	10.9500	10.3000	10.7000	-5.810%	157	3,611	-20.561%
2026-06-15	11.8000	11.8000	11.2000	11.3600	-17.681%	13	3,517	-25.176%
2026-06-12	13.5000	13.8500	13.4500	13.8000	+10.932%	173	3,508	-38.406%
2026-06-11	14.1000	14.1000	12.4400	12.4400	-11.459%	39	3,432	-31.672%
2026-06-10	14.3000	14.3000	13.2000	14.0500	+1.371%	194	3,320	-39.502%
2026-06-09	11.8000	14.5100	11.8000	13.8600	+27.273%	40	3,363	-38.672%
2026-06-08	8.9500	10.8900	8.9000	10.8900	+9.778%	33	3,359	-21.947%
2026-06-05	8.2800	9.9200	8.2800	9.9200	+6.667%	11	3,356	-14.315%
2026-06-03	8.3500	9.3000	7.9500	9.3000	+12.864%	775	3,352	-8.602%
2026-06-02	8.5000	8.5000	8.2000	8.2400	-9.251%	15	3,162	+3.155%
2026-06-01	9.1500	9.5100	9.0800	9.0800	+8.224%	22	3,155	-6.388%
2026-05-29	8.2000	8.5600	8.0000	8.3900	-3.006%	69	3,148	+1.311%
2026-05-28	8.6100	8.6500	8.3000	8.6500	-1.705%	31	3,136	-1.734%
2026-05-27	8.5000	8.8000	8.3500	8.8000	-1.124%	23	3,139	-3.409%
2026-05-26	8.4500	8.9000	8.3800	8.9000	-1.657%	31	3,145	-4.494%
2026-05-22	9.1500	9.1500	8.6500	9.0500	-12.136%	39	3,120	-6.077%
2026-05-21	10.8500	10.8500	10.2700	10.3000	-6.364%	18	3,109	-17.476%
2026-05-20	11.6800	11.6800	11.0000	11.0000	-8.333%	15	3,109	-22.727%
2026-05-19	12.0200	12.2500	11.9900	12.0000	-3.069%	174	2,764	-29.167%
2026-05-18	12.3400	12.6700	12.1500	12.3800	+3.167%	330	2,764	-31.341%
2026-05-15	12.5000	12.5000	11.2700	12.0000	-4.610%	39	2,764	-29.167%
2026-05-14	12.4500	12.8000	12.4500	12.5800	-0.159%	16	2,768	-32.432%
2026-05-13	14.0000	14.0000	12.3000	12.6000	-7.962%	86	2,748	-32.540%
2026-05-12	13.8500	13.9200	13.6900	13.6900	-6.553%	11	2,748	-37.911%
2026-05-11	14.3000	14.6500	14.2000	14.6500	+4.345%	114	2,748	-41.980%
2026-05-08	14.1900	14.3000	13.9500	14.0400	-11.139%	36	2,705	-39.459%
2026-05-07	15.3000	16.1000	15.0000	15.8000	-0.629%	24	2,692	-46.203%
2026-05-06	16.9000	16.9000	15.9000	15.9000	-8.883%	28	2,684	-46.541%
2026-05-05	18.2000	18.3800	17.4500	17.4500	-10.513%	286	2,678	-51.289%
2026-05-04	19.5500	19.9500	19.3000	19.5000	+12.263%	316	2,624	-56.410%
2026-05-01	17.7100	18.5000	16.5500	17.3700	-24.478%	207	2,285	-51.065%
2026-04-30	22.5000	23.0000	21.3000	23.0000	-1.709%	41	2,285	-63.043%
2026-04-28	23.4000	23.4000	23.4000	23.4000	-6.400%	1	2,276	-63.675%
2026-04-27	25.4500	25.4500	24.5500	25.0000	+6.838%	24	2,275	-66.000%
2026-04-24	23.1500	23.5000	22.4000	23.4000	+6.074%	80	2,269	-63.675%
2026-04-23	21.2500	22.4500	21.2500	22.0600	-1.956%	1,046	2,267	-61.469%
2026-04-22	23.2500	23.3000	22.0000	22.5000	-7.975%	50	1,250	-62.222%
2026-04-21	24.4500	24.4500	24.4500	24.4500	+8.186%	1	1,270	-65.235%
2026-04-20	22.7500	22.9000	22.4300	22.6000	-5.637%	23	1,270	-62.389%
2026-04-17	24.5500	24.6500	23.2300	23.9500	-11.263%	90	1,270	-64.509%
2026-04-16	27.0000	27.0000	26.8900	26.9900	+1.010%	602	924	-68.507%
2026-04-15	27.4900	27.4900	26.6100	26.7200	-8.493%	73	706	-68.189%
2026-04-14	28.7500	29.2000	28.7500	29.2000	+1.038%	22	733	-70.890%
2026-04-13	29.8000	29.8000	28.9000	28.9000	-17.429%	19	734	-70.588%
2026-04-07	35.3500	38.3000	35.0000	35.0000	+2.700%	13	735	-75.714%
2026-03-27	34.0800	34.0800	34.0800	34.0800	+3.744%	1	737	-75.059%
2026-03-24	32.8500	32.8500	32.8500	32.8500	-12.283%	2	737	-74.125%
2026-03-20	37.4500	37.4500	37.4500	37.4500	+1.491%	10	738	-77.303%
2026-03-19	36.9000	36.9000	36.9000	36.9000	+3.506%	14	738	-76.965%
2026-03-18	35.6500	35.6500	35.6500	35.6500	+8.855%	14	752	-76.157%
2026-03-17	32.7500	32.7500	32.7500	32.7500	-9.028%	1	752	-74.046%
2026-03-13	36.0000	36.0000	36.0000	36.0000	+7.784%	1	752	-76.389%
2026-03-12	32.1000	33.4000	32.1000	33.4000	+7.051%	4	752	-74.551%
2026-03-10	31.4000	31.9000	31.2000	31.2000	-7.418%	4	752	-72.756%
2026-03-09	34.2000	34.2000	33.7000	33.7000	+4.012%	4	752	-74.777%
2026-03-06	32.1100	33.7000	32.1100	32.4000	+6.755%	4	757	-73.765%
2026-03-05	30.8500	30.8500	30.3500	30.3500	+3.938%	2	757	-71.993%
2026-03-03	30.2000	30.2000	29.2000	29.2000	+11.663%	2	757	-70.890%
2026-02-27	26.1500	26.1500	26.1500	26.1500	+4.183%	1	757	-67.495%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+3.377%	1	758	-66.135%
2026-02-25	25.1000	25.1000	24.2800	24.2800	-1.301%	4	757	-64.992%
2026-02-24	24.6000	24.6000	24.6000	24.6000	-9.225%	1	757	-65.447%
2026-02-23	27.5400	27.5400	26.8500	27.1000	-8.446%	32	757	-68.635%
2026-02-20	29.6000	29.6000	29.6000	29.6000	+3.497%	1	727	-71.284%
2026-02-18	28.6000	28.6000	28.6000	28.6000	-7.563%	18	727	-70.280%
2026-02-17	30.7500	30.9400	30.7500	30.9400	-0.833%	2	709	-72.527%
2026-02-13	31.0000	31.2000	30.7000	31.2000	+42.336%	19	709	-72.756%
2026-02-11	21.6500	21.9200	21.4600	21.9200	-7.666%	13	709	-61.223%
2026-02-10	23.5800	23.9000	23.5400	23.7400	+6.267%	20	707	-64.195%
2026-02-06	22.7000	22.7000	22.3400	22.3400	-8.816%	11	710	-61.952%
2026-02-05	22.2700	24.5000	22.2700	24.5000	+8.025%	7	710	-65.306%
2026-02-04	23.5500	23.9000	22.6800	22.6800	-11.406%	560	708	-62.522%
2026-02-03	25.0000	25.9000	25.0000	25.6000	+0.510%	60	205	-66.797%
2026-02-02	27.7700	27.7700	25.4700	25.4700	-22.134%	24	171	-66.627%
2026-01-30	32.7100	32.7100	32.7100	32.7100	+3.940%	1	166	-74.014%
2026-01-29	31.4700	31.4700	31.4700	31.4700	-11.750%	1	166	-72.990%
2026-01-20	35.6600	35.6600	35.6600	35.6600	+11.717%	1	165	-76.164%
2026-01-14	30.2800	31.9200	30.2800	31.9200	+5.173%	11	166	-73.371%
2026-01-13	30.3500	30.3500	30.3500	30.3500	+2.189%	2	174	-71.993%
2026-01-12	29.7000	29.7000	29.7000	29.7000	-3.226%	2	172	-71.380%
2026-01-09	31.4300	31.4300	30.6900	30.6900	-3.642%	2	170	-72.304%
2026-01-08	31.8500	31.8500	31.8500	31.8500	+8.703%	1	168	-73.312%
2026-01-07	29.3000	29.3000	29.3000	29.3000	+9.044%	2	167	-70.990%
2026-01-05	26.8700	26.8700	26.8700	26.8700	+6.206%	20	147	-68.366%
2026-01-02	25.3000	26.0000	25.3000	25.3000	+3.816%	97	147	-66.403%
2025-12-31	24.2000	24.3700	24.2000	24.3700	+1.331%	2	62	-65.121%
2025-12-30	24.4300	24.4300	24.0500	24.0500	-0.661%	3	62	-64.657%
2025-12-29	24.0600	24.2100	24.0600	24.2100	-0.534%	11	63	-64.891%
2025-12-26	23.5800	24.3400	23.5800	24.3400	-1.657%	2	53	-65.078%
2025-12-23	25.2000	25.2000	24.7200	24.7500	-3.433%	44	52	-65.657%
2025-12-22	24.8000	25.6300	24.8000	25.6300	-0.659%	26	34	-66.836%
2025-12-19	26.0500	26.0500	25.8000	25.8000	+2.381%	2	16	-67.054%
2025-12-18	27.7500	27.7500	25.2000	25.2000	-0.787%	15	17	-66.270%
2025-12-17	24.4000	25.4000	24.4000	25.4000	+2.213%	13	15	-66.535%
2025-12-16	24.8500	24.8500	24.8500	24.8500	-1.193%	1	2	-65.795%
2025-12-15	25.1500	25.1500	25.1500	25.1500	0.000%	1	1	-66.203%