Dark

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

EOD

Aug 14, 2026

6.02-5.197%(-0.33)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.3000	6.3000	5.9500	6.0200	-5.197%	62	5,213	0.000%
2026-08-13	6.5600	6.8000	6.3500	6.3500	-10.057%	350	5,248	-5.197%
2026-08-12	6.6700	7.2000	6.5900	7.0600	+10.313%	52	5,274	-14.731%
2026-08-11	6.2200	6.6500	6.0000	6.4000	+3.728%	89	5,260	-5.938%
2026-08-10	6.6500	7.2500	6.1700	6.1700	+10.376%	1,359	5,257	-2.431%
2026-08-07	6.2000	6.2000	5.5900	5.5900	-10.560%	53	6,208	+7.692%
2026-08-06	6.0500	6.8500	5.8800	6.2500	-10.458%	93	6,208	-3.680%
2026-08-05	7.2300	7.7500	6.6500	6.9800	-1.966%	80	6,174	-13.754%
2026-08-04	8.9000	8.9000	7.0000	7.1200	-17.688%	88	6,168	-15.449%
2026-08-03	7.5000	8.7000	7.2900	8.6500	+12.777%	425	6,148	-30.405%
2026-07-31	8.7000	9.1500	7.6700	7.6700	+63.191%	525	6,092	-21.512%
2026-07-30	4.8400	5.0000	4.6200	4.7000	+5.381%	28	5,918	+28.085%
2026-07-29	4.1400	4.4600	4.1000	4.4600	-0.889%	32	5,921	+34.978%
2026-07-28	4.8000	4.8000	4.5000	4.5000	-6.250%	82	5,935	+33.778%
2026-07-27	4.9200	4.9700	4.6000	4.8000	-8.571%	134	5,926	+25.417%
2026-07-24	5.8000	5.8000	5.2500	5.2500	-24.460%	17	5,969	+14.667%
2026-07-23	7.0500	7.0500	6.9500	6.9500	+11.200%	2	5,968	-13.381%
2026-07-22	6.1800	6.2500	6.1800	6.2500	+6.112%	32	5,969	-3.680%
2026-07-21	6.6000	6.6000	5.8500	5.8900	-6.508%	27	5,973	+2.207%
2026-07-20	6.2200	6.5000	6.2200	6.3000	+4.132%	10	5,963	-4.444%
2026-07-17	5.4600	6.0500	5.3900	6.0500	+13.084%	577	5,965	-0.496%
2026-07-16	5.5000	5.6000	5.1000	5.3500	-5.310%	71	5,708	+12.523%
2026-07-15	6.3000	6.3000	5.4500	5.6500	-20.979%	848	5,656	+6.549%
2026-07-14	7.6000	7.6000	7.1500	7.1500	-1.107%	47	4,977	-15.804%
2026-07-13	6.3500	7.2500	6.3500	7.2300	-0.959%	144	4,934	-16.736%
2026-07-10	7.5100	7.6000	7.2500	7.3000	+0.690%	201	4,839	-17.534%
2026-07-09	7.9500	7.9500	7.2500	7.2500	-3.974%	189	4,796	-16.966%
2026-07-08	8.3200	8.3200	7.5000	7.5500	-5.507%	10	4,667	-20.265%
2026-07-07	7.5000	8.1000	7.3700	7.9900	+1.139%	630	4,672	-24.656%
2026-07-06	8.5000	8.5000	7.5900	7.9000	-7.059%	135	4,519	-23.797%
2026-07-02	10.0200	10.0200	8.5000	8.5000	-28.451%	422	4,318	-29.176%
2026-07-01	12.2000	12.3500	11.5500	11.8800	-13.600%	30	4,318	-49.327%
2026-06-30	14.2500	14.4900	13.2500	13.7500	-11.746%	93	4,316	-56.218%
2026-06-29	14.5000	16.7000	14.4300	15.5800	-7.811%	81	4,261	-61.361%
2026-06-26	18.1900	18.6500	16.6000	16.9000	-13.111%	141	4,176	-64.379%
2026-06-25	13.7500	19.5100	13.7500	19.4500	+67.672%	348	4,217	-69.049%
2026-06-24	11.3500	11.9500	10.4000	11.6000	+3.203%	569	4,036	-48.103%
2026-06-23	10.7000	11.2500	10.1800	11.2400	+2.182%	49	3,706	-46.441%
2026-06-22	11.0000	11.0000	9.9500	11.0000	-2.655%	185	3,731	-45.273%
2026-06-18	11.0000	11.3500	10.9500	11.3000	-5.360%	239	3,652	-46.726%
2026-06-17	10.3500	11.9500	10.3500	11.9400	+11.589%	66	3,652	-49.581%
2026-06-16	10.8500	10.9500	10.3000	10.7000	-5.810%	157	3,611	-43.738%
2026-06-15	11.8000	11.8000	11.2000	11.3600	-17.681%	13	3,517	-47.007%
2026-06-12	13.5000	13.8500	13.4500	13.8000	+10.932%	173	3,508	-56.377%
2026-06-11	14.1000	14.1000	12.4400	12.4400	-11.459%	39	3,432	-51.608%
2026-06-10	14.3000	14.3000	13.2000	14.0500	+1.371%	194	3,320	-57.153%
2026-06-09	11.8000	14.5100	11.8000	13.8600	+27.273%	40	3,363	-56.566%
2026-06-08	8.9500	10.8900	8.9000	10.8900	+9.778%	33	3,359	-44.720%
2026-06-05	8.2800	9.9200	8.2800	9.9200	+6.667%	11	3,356	-39.315%
2026-06-03	8.3500	9.3000	7.9500	9.3000	+12.864%	775	3,352	-35.269%
2026-06-02	8.5000	8.5000	8.2000	8.2400	-9.251%	15	3,162	-26.942%
2026-06-01	9.1500	9.5100	9.0800	9.0800	+8.224%	22	3,155	-33.700%
2026-05-29	8.2000	8.5600	8.0000	8.3900	-3.006%	69	3,148	-28.248%
2026-05-28	8.6100	8.6500	8.3000	8.6500	-1.705%	31	3,136	-30.405%
2026-05-27	8.5000	8.8000	8.3500	8.8000	-1.124%	23	3,139	-31.591%
2026-05-26	8.4500	8.9000	8.3800	8.9000	-1.657%	31	3,145	-32.360%
2026-05-22	9.1500	9.1500	8.6500	9.0500	-12.136%	39	3,120	-33.481%
2026-05-21	10.8500	10.8500	10.2700	10.3000	-6.364%	18	3,109	-41.553%
2026-05-20	11.6800	11.6800	11.0000	11.0000	-8.333%	15	3,109	-45.273%
2026-05-19	12.0200	12.2500	11.9900	12.0000	-3.069%	174	2,764	-49.833%
2026-05-18	12.3400	12.6700	12.1500	12.3800	+3.167%	330	2,764	-51.373%
2026-05-15	12.5000	12.5000	11.2700	12.0000	-4.610%	39	2,764	-49.833%
2026-05-14	12.4500	12.8000	12.4500	12.5800	-0.159%	16	2,768	-52.146%
2026-05-13	14.0000	14.0000	12.3000	12.6000	-7.962%	86	2,748	-52.222%
2026-05-12	13.8500	13.9200	13.6900	13.6900	-6.553%	11	2,748	-56.026%
2026-05-11	14.3000	14.6500	14.2000	14.6500	+4.345%	114	2,748	-58.908%
2026-05-08	14.1900	14.3000	13.9500	14.0400	-11.139%	36	2,705	-57.123%
2026-05-07	15.3000	16.1000	15.0000	15.8000	-0.629%	24	2,692	-61.899%
2026-05-06	16.9000	16.9000	15.9000	15.9000	-8.883%	28	2,684	-62.138%
2026-05-05	18.2000	18.3800	17.4500	17.4500	-10.513%	286	2,678	-65.501%
2026-05-04	19.5500	19.9500	19.3000	19.5000	+12.263%	316	2,624	-69.128%
2026-05-01	17.7100	18.5000	16.5500	17.3700	-24.478%	207	2,285	-65.343%
2026-04-30	22.5000	23.0000	21.3000	23.0000	-1.709%	41	2,285	-73.826%
2026-04-28	23.4000	23.4000	23.4000	23.4000	-6.400%	1	2,276	-74.274%
2026-04-27	25.4500	25.4500	24.5500	25.0000	+6.838%	24	2,275	-75.920%
2026-04-24	23.1500	23.5000	22.4000	23.4000	+6.074%	80	2,269	-74.274%
2026-04-23	21.2500	22.4500	21.2500	22.0600	-1.956%	1,046	2,267	-72.711%
2026-04-22	23.2500	23.3000	22.0000	22.5000	-7.975%	50	1,250	-73.244%
2026-04-21	24.4500	24.4500	24.4500	24.4500	+8.186%	1	1,270	-75.378%
2026-04-20	22.7500	22.9000	22.4300	22.6000	-5.637%	23	1,270	-73.363%
2026-04-17	24.5500	24.6500	23.2300	23.9500	-11.263%	90	1,270	-74.864%
2026-04-16	27.0000	27.0000	26.8900	26.9900	+1.010%	602	924	-77.695%
2026-04-15	27.4900	27.4900	26.6100	26.7200	-8.493%	73	706	-77.470%
2026-04-14	28.7500	29.2000	28.7500	29.2000	+1.038%	22	733	-79.384%
2026-04-13	29.8000	29.8000	28.9000	28.9000	-17.429%	19	734	-79.170%
2026-04-07	35.3500	38.3000	35.0000	35.0000	+2.700%	13	735	-82.800%
2026-03-27	34.0800	34.0800	34.0800	34.0800	+3.744%	1	737	-82.336%
2026-03-24	32.8500	32.8500	32.8500	32.8500	-12.283%	2	737	-81.674%
2026-03-20	37.4500	37.4500	37.4500	37.4500	+1.491%	10	738	-83.925%
2026-03-19	36.9000	36.9000	36.9000	36.9000	+3.506%	14	738	-83.686%
2026-03-18	35.6500	35.6500	35.6500	35.6500	+8.855%	14	752	-83.114%
2026-03-17	32.7500	32.7500	32.7500	32.7500	-9.028%	1	752	-81.618%
2026-03-13	36.0000	36.0000	36.0000	36.0000	+7.784%	1	752	-83.278%
2026-03-12	32.1000	33.4000	32.1000	33.4000	+7.051%	4	752	-81.976%
2026-03-10	31.4000	31.9000	31.2000	31.2000	-7.418%	4	752	-80.705%
2026-03-09	34.2000	34.2000	33.7000	33.7000	+4.012%	4	752	-82.136%
2026-03-06	32.1100	33.7000	32.1100	32.4000	+6.755%	4	757	-81.420%
2026-03-05	30.8500	30.8500	30.3500	30.3500	+3.938%	2	757	-80.165%
2026-03-03	30.2000	30.2000	29.2000	29.2000	+11.663%	2	757	-79.384%
2026-02-27	26.1500	26.1500	26.1500	26.1500	+4.183%	1	757	-76.979%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+3.377%	1	758	-76.016%
2026-02-25	25.1000	25.1000	24.2800	24.2800	-1.301%	4	757	-75.206%
2026-02-24	24.6000	24.6000	24.6000	24.6000	-9.225%	1	757	-75.528%
2026-02-23	27.5400	27.5400	26.8500	27.1000	-8.446%	32	757	-77.786%
2026-02-20	29.6000	29.6000	29.6000	29.6000	+3.497%	1	727	-79.662%
2026-02-18	28.6000	28.6000	28.6000	28.6000	-7.563%	18	727	-78.951%
2026-02-17	30.7500	30.9400	30.7500	30.9400	-0.833%	2	709	-80.543%
2026-02-13	31.0000	31.2000	30.7000	31.2000	+42.336%	19	709	-80.705%
2026-02-11	21.6500	21.9200	21.4600	21.9200	-7.666%	13	709	-72.536%
2026-02-10	23.5800	23.9000	23.5400	23.7400	+6.267%	20	707	-74.642%
2026-02-06	22.7000	22.7000	22.3400	22.3400	-8.816%	11	710	-73.053%
2026-02-05	22.2700	24.5000	22.2700	24.5000	+8.025%	7	710	-75.429%
2026-02-04	23.5500	23.9000	22.6800	22.6800	-11.406%	560	708	-73.457%
2026-02-03	25.0000	25.9000	25.0000	25.6000	+0.510%	60	205	-76.484%
2026-02-02	27.7700	27.7700	25.4700	25.4700	-22.134%	24	171	-76.364%
2026-01-30	32.7100	32.7100	32.7100	32.7100	+3.940%	1	166	-81.596%
2026-01-29	31.4700	31.4700	31.4700	31.4700	-11.750%	1	166	-80.871%
2026-01-20	35.6600	35.6600	35.6600	35.6600	+11.717%	1	165	-83.118%
2026-01-14	30.2800	31.9200	30.2800	31.9200	+5.173%	11	166	-81.140%
2026-01-13	30.3500	30.3500	30.3500	30.3500	+2.189%	2	174	-80.165%
2026-01-12	29.7000	29.7000	29.7000	29.7000	-3.226%	2	172	-79.731%
2026-01-09	31.4300	31.4300	30.6900	30.6900	-3.642%	2	170	-80.384%
2026-01-08	31.8500	31.8500	31.8500	31.8500	+8.703%	1	168	-81.099%
2026-01-07	29.3000	29.3000	29.3000	29.3000	+9.044%	2	167	-79.454%
2026-01-05	26.8700	26.8700	26.8700	26.8700	+6.206%	20	147	-77.596%
2026-01-02	25.3000	26.0000	25.3000	25.3000	+3.816%	97	147	-76.206%
2025-12-31	24.2000	24.3700	24.2000	24.3700	+1.331%	2	62	-75.297%
2025-12-30	24.4300	24.4300	24.0500	24.0500	-0.661%	3	62	-74.969%
2025-12-29	24.0600	24.2100	24.0600	24.2100	-0.534%	11	63	-75.134%
2025-12-26	23.5800	24.3400	23.5800	24.3400	-1.657%	2	53	-75.267%
2025-12-23	25.2000	25.2000	24.7200	24.7500	-3.433%	44	52	-75.677%
2025-12-22	24.8000	25.6300	24.8000	25.6300	-0.659%	26	34	-76.512%
2025-12-19	26.0500	26.0500	25.8000	25.8000	+2.381%	2	16	-76.667%
2025-12-18	27.7500	27.7500	25.2000	25.2000	-0.787%	15	17	-76.111%
2025-12-17	24.4000	25.4000	24.4000	25.4000	+2.213%	13	15	-76.299%
2025-12-16	24.8500	24.8500	24.8500	24.8500	-1.193%	1	2	-75.775%
2025-12-15	25.1500	25.1500	25.1500	25.1500	0.000%	1	1	-76.064%