Dark

AAPL20261218P285
AAPL Dec 18 2026 285.00 Put (AAPL261218P00285000)
option OPRA

EOD

Aug 14, 2026

8.40-10.638%(-1.00)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.6000	8.7500	8.4000	8.4000	-10.638%	47	2,573	0.000%
2026-08-13	9.0000	9.5400	9.0000	9.4000	-5.242%	53	2,591	-10.638%
2026-08-12	9.5000	10.0000	9.0000	9.9200	+9.011%	81	2,621	-15.323%
2026-08-11	8.7000	9.1000	8.5200	9.1000	+2.825%	44	2,614	-7.692%
2026-08-10	9.4000	9.4000	8.8500	8.8500	+12.739%	21	2,583	-5.085%
2026-08-07	8.5000	8.5000	7.7000	7.8500	-7.647%	43	2,577	+7.006%
2026-08-06	8.0000	9.1500	8.0000	8.5000	-9.091%	19	2,579	-1.176%
2026-08-05	10.4500	10.4500	9.1500	9.3500	-2.503%	25	2,579	-10.160%
2026-08-04	11.6500	11.6500	9.4100	9.5900	-16.970%	56	2,570	-12.409%
2026-08-03	10.2000	11.5600	9.9500	11.5500	+15.040%	142	2,555	-27.273%
2026-07-31	11.1500	12.1500	10.0400	10.0400	+59.365%	207	2,522	-16.335%
2026-07-30	6.5000	6.5400	5.9700	6.3000	+10.915%	139	2,466	+33.333%
2026-07-29	5.6000	5.9000	5.3000	5.6800	-2.069%	71	2,466	+47.887%
2026-07-28	5.9500	6.0000	5.8000	5.8000	-8.228%	24	2,447	+44.828%
2026-07-27	6.2200	6.3900	5.9800	6.3200	-8.140%	247	2,435	+32.911%
2026-07-24	7.4900	7.5100	6.7500	6.8800	-23.978%	142	2,350	+22.093%
2026-07-23	8.8900	9.0500	8.8900	9.0500	+12.422%	6	2,352	-7.182%
2026-07-22	8.1500	8.1500	8.0500	8.0500	+4.954%	18	2,351	+4.348%
2026-07-21	8.3600	8.3600	7.6700	7.6700	-4.720%	5	2,348	+9.518%
2026-07-20	8.3500	8.4600	8.0500	8.0500	+5.229%	11	2,345	+4.348%
2026-07-17	7.4000	7.7000	6.8500	7.6500	+7.293%	78	2,345	+9.804%
2026-07-16	7.4000	7.4000	6.9000	7.1300	-3.649%	20	2,306	+17.812%
2026-07-15	8.3700	8.4000	7.1000	7.4000	-21.277%	73	2,307	+13.514%
2026-07-14	9.4500	9.5000	9.4000	9.4000	-1.053%	5	2,292	-10.638%
2026-07-13	8.4800	9.5000	8.4800	9.5000	+0.211%	30	2,288	-11.579%
2026-07-10	9.9500	9.9500	9.4800	9.4800	+0.317%	7	2,271	-11.392%
2026-07-09	11.0100	11.0100	9.4500	9.4500	-3.571%	142	2,266	-11.111%
2026-07-08	10.9100	10.9100	9.7000	9.8000	-5.769%	126	2,129	-14.286%
2026-07-07	10.3500	10.5000	9.7500	10.4000	+2.970%	91	2,018	-19.231%
2026-07-06	11.5000	11.5000	10.0500	10.1000	-15.055%	128	1,946	-16.832%
2026-07-02	13.9000	13.9000	11.6700	11.8900	-22.288%	35	1,853	-29.352%
2026-07-01	16.1300	16.1300	14.9500	15.3000	-11.816%	107	1,853	-45.098%
2026-06-30	20.3300	20.3300	17.0900	17.3500	-14.321%	51	1,814	-51.585%
2026-06-29	20.5800	21.0500	20.0300	20.2500	-5.594%	30	1,792	-58.519%
2026-06-26	22.8500	23.4500	21.3500	21.4500	-12.270%	116	1,780	-60.839%
2026-06-25	20.8000	24.4500	20.8000	24.4500	+61.921%	152	1,813	-65.644%
2026-06-24	14.1000	15.2500	13.4500	15.1000	+8.555%	95	1,820	-44.371%
2026-06-23	13.4600	13.9900	13.4500	13.9100	+1.905%	42	1,771	-39.612%
2026-06-22	12.9000	13.7500	12.8600	13.6500	-5.208%	122	1,769	-38.462%
2026-06-18	13.8500	14.5000	13.8500	14.4000	-5.574%	28	1,655	-41.667%
2026-06-17	14.3500	15.2500	14.0500	15.2500	+9.162%	18	1,655	-44.918%
2026-06-16	14.8000	14.8000	13.3000	13.9700	-5.926%	18	1,639	-39.871%
2026-06-15	15.1500	15.1500	14.4000	14.8500	-12.903%	94	1,635	-43.434%
2026-06-12	17.1800	17.5200	17.0500	17.0500	+6.897%	43	1,587	-50.733%
2026-06-11	17.6000	17.8600	15.7000	15.9500	-7.857%	60	1,602	-47.335%
2026-06-10	18.7000	18.7000	16.6500	17.3100	-1.086%	110	1,579	-51.473%
2026-06-09	15.0400	19.1100	15.0400	17.5000	+29.151%	23	1,565	-52.000%
2026-06-08	11.2000	13.6900	11.2000	13.5500	+7.030%	206	1,572	-38.007%
2026-06-05	10.6000	12.6600	10.6000	12.6600	+7.288%	15	1,445	-33.649%
2026-06-03	10.4900	11.9500	10.2600	11.8000	+10.798%	54	1,445	-28.814%
2026-06-02	11.4500	11.4500	10.6500	10.6500	-12.201%	49	1,426	-21.127%
2026-06-01	11.8000	12.2000	11.6700	12.1300	+11.592%	35	1,365	-30.750%
2026-05-29	10.6000	11.0500	10.4000	10.8700	-0.731%	90	1,349	-22.723%
2026-05-28	11.0000	11.1500	10.7500	10.9500	-3.524%	31	1,318	-23.288%
2026-05-27	10.7000	11.3500	10.7000	11.3500	+0.889%	28	1,301	-25.991%
2026-05-26	10.9500	11.2500	10.7700	11.2500	-5.063%	58	1,297	-25.333%
2026-05-22	12.5500	12.5500	11.1500	11.8500	-8.776%	329	1,137	-29.114%
2026-05-21	13.9000	13.9000	12.9900	12.9900	-7.610%	7	1,137	-35.335%
2026-05-20	14.4500	14.4500	14.0600	14.0600	-9.524%	4	1,137	-40.256%
2026-05-19	15.3700	15.5700	15.3700	15.5400	-2.875%	9	1,132	-45.946%
2026-05-18	15.7000	16.0000	15.7000	16.0000	+4.918%	2	1,132	-47.500%
2026-05-15	15.7000	15.7000	14.8000	15.2500	-5.806%	36	1,132	-44.918%
2026-05-14	16.2000	16.3000	16.0000	16.1900	-0.062%	8	1,122	-48.116%
2026-05-13	16.5000	16.5000	16.2000	16.2000	-5.594%	2	1,118	-48.148%
2026-05-12	17.2500	17.2500	17.1600	17.1600	-4.614%	3	1,118	-51.049%
2026-05-11	17.8500	18.4500	17.4000	17.9900	-1.154%	99	1,118	-53.307%
2026-05-08	17.8000	18.2000	17.6500	18.2000	-8.772%	7	1,114	-53.846%
2026-05-07	19.2200	20.0500	18.4200	19.9500	-0.250%	51	1,108	-57.895%
2026-05-06	20.6800	20.9200	19.7000	20.0000	-6.103%	821	1,097	-58.000%
2026-05-05	23.0000	23.0000	21.1700	21.3000	-12.919%	258	393	-60.563%
2026-05-04	23.8500	24.9000	23.8500	24.4600	+10.429%	44	179	-65.658%
2026-05-01	21.2000	22.1500	20.8000	22.1500	-20.007%	23	158	-62.077%
2026-04-30	26.1700	27.6900	26.1700	27.6900	-1.283%	9	158	-69.664%
2026-04-29	28.0500	28.0500	28.0500	28.0500	+2.111%	10	150	-70.053%
2026-04-22	27.4600	27.5500	27.4000	27.4700	-5.925%	32	140	-69.421%
2026-04-17	29.8000	29.8000	29.2000	29.2000	-12.653%	6	139	-71.233%
2026-04-16	33.4300	33.4300	33.4300	33.4300	+5.126%	1	139	-74.873%
2026-04-15	31.8000	31.8000	31.8000	31.8000	-8.092%	1	138	-73.585%
2026-04-14	34.6000	34.6000	34.6000	34.6000	0.000%	1	138	-75.723%
2026-04-09	34.6000	34.6000	34.6000	34.6000	-4.762%	8	137	-75.723%
2026-04-08	36.3300	36.3300	36.3300	36.3300	-12.034%	4	134	-76.879%
2026-04-07	41.3000	41.3000	41.3000	41.3000	+5.357%	5	130	-79.661%
2026-04-02	39.2000	39.2000	39.2000	39.2000	-0.885%	15	126	-78.571%
2026-03-25	39.5500	39.5500	39.5500	39.5500	+2.329%	25	126	-78.761%
2026-03-06	38.6500	38.6500	38.6500	38.6500	+31.284%	5	149	-78.266%
2026-02-24	29.4400	29.4400	29.4400	29.4400	-16.766%	6	149	-71.467%
2026-02-19	35.3000	35.3700	35.3000	35.3700	+0.712%	6	149	-76.251%
2026-02-17	35.8600	35.8600	35.1200	35.1200	-4.305%	4	143	-76.082%
2026-02-13	36.9500	36.9500	36.7000	36.7000	+32.731%	6	149	-77.112%
2026-02-11	26.3000	27.6500	26.0700	27.6500	+2.407%	29	149	-69.620%
2026-02-06	27.1400	27.1400	26.6400	27.0000	-8.319%	20	140	-68.889%
2026-02-05	29.0000	29.4500	29.0000	29.4500	+7.757%	12	129	-71.477%
2026-02-04	28.1000	28.5000	27.3300	27.3300	-10.246%	57	119	-69.265%
2026-02-03	29.7100	30.4500	29.7100	30.4500	-21.236%	4	95	-72.414%
2026-01-30	38.7600	38.7600	38.6600	38.6600	-8.389%	6	95	-78.272%
2026-01-22	42.2000	42.2900	42.2000	42.2000	-4.826%	17	98	-80.095%
2026-01-21	44.3400	44.3400	44.3400	44.3400	-0.583%	7	107	-81.055%
2026-01-20	44.2200	44.6000	44.2200	44.6000	+23.204%	60	107	-81.166%
2026-01-13	36.2000	36.2000	36.2000	36.2000	+8.416%	1	54	-76.796%
2026-01-06	33.3900	33.3900	33.3900	33.3900	+8.058%	7	54	-74.843%
2026-01-05	30.9000	30.9000	30.9000	30.9000	+1.478%	1	48	-72.816%
2026-01-02	30.2500	30.7500	30.2500	30.4500	+5.181%	11	48	-72.414%
2025-12-31	29.2000	29.2000	28.9500	28.9500	+0.696%	3	53	-70.984%
2025-12-30	29.2300	29.2600	28.7500	28.7500	0.000%	7	53	-70.783%
2025-12-29	28.9000	28.9000	28.7500	28.7500	+1.304%	8	53	-70.783%
2025-12-26	28.3800	28.3800	28.3800	28.3800	-1.458%	1	54	-70.402%
2025-12-24	28.8000	28.8000	28.8000	28.8000	-2.538%	15	38	-70.833%
2025-12-23	29.7500	29.7500	29.5500	29.5500	-1.598%	16	38	-71.574%
2025-12-22	29.9700	30.0300	29.9700	30.0300	-2.182%	2	24	-72.028%
2025-12-19	30.7000	30.7000	30.7000	30.7000	+0.491%	1	22	-72.638%
2025-12-18	31.7500	31.7500	30.5500	30.5500	+0.825%	18	21	-72.504%
2025-12-17	30.3000	30.3000	30.3000	30.3000	-1.559%	7	24	-72.277%
2025-12-16	30.2000	30.7800	30.2000	30.7800	0.000%	30	17	-72.710%