Dark

AAPL20261218P290
AAPL Dec 18 2026 290.00 Put (AAPL261218P00290000)
option OPRA

EOD

Aug 14, 2026

10.15-6.452%(-0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.1700	10.3000	9.9000	10.1500	-6.452%	14	6,133	0.000%
2026-08-13	10.8200	11.1500	10.5400	10.8500	-6.385%	95	6,127	-6.452%
2026-08-12	10.9300	11.7100	10.7000	11.5900	+8.521%	48	6,134	-12.425%
2026-08-11	10.3000	11.0000	10.0000	10.6800	+3.689%	55	6,109	-4.963%
2026-08-10	10.5000	11.5000	10.1500	10.3000	+14.064%	153	6,090	-1.456%
2026-08-07	10.2500	10.2500	9.0000	9.0300	-8.788%	188	6,066	+12.403%
2026-08-06	10.0000	10.6700	9.8000	9.9000	-8.756%	10	5,933	+2.525%
2026-08-05	11.2800	12.0000	10.5000	10.8500	-1.364%	53	5,932	-6.452%
2026-08-04	13.0500	13.0500	11.0000	11.0000	-17.293%	35	5,913	-7.727%
2026-08-03	11.0100	13.3000	11.0100	13.3000	+15.652%	188	5,918	-23.684%
2026-07-31	12.8000	14.0000	10.9500	11.5000	+58.621%	1,323	5,730	-11.739%
2026-07-30	7.3500	7.3900	6.8900	7.2500	+3.424%	142	6,050	+40.000%
2026-07-29	6.3500	7.0100	6.0000	7.0100	+7.846%	167	6,054	+44.793%
2026-07-28	6.5000	7.0100	6.4500	6.5000	-9.091%	96	6,165	+56.154%
2026-07-27	7.3000	7.3500	6.7500	7.1500	-7.143%	178	6,083	+41.958%
2026-07-24	8.6000	8.6700	7.6000	7.7000	-23.000%	682	6,069	+31.818%
2026-07-23	10.0000	10.4600	9.9400	10.0000	+10.865%	67	5,675	+1.500%
2026-07-22	8.7500	9.2500	8.7500	9.0200	+3.678%	30	5,701	+12.528%
2026-07-21	8.6000	8.9000	8.6000	8.7000	-3.548%	43	5,686	+16.667%
2026-07-20	8.7500	9.4600	8.7500	9.0200	+7.253%	35	5,660	+12.528%
2026-07-17	8.4300	8.7500	7.7000	8.4100	+5.125%	304	5,671	+20.690%
2026-07-16	8.0000	8.5500	7.7200	8.0000	-3.498%	480	5,671	+26.875%
2026-07-15	9.6000	9.7500	8.1300	8.2900	-23.453%	562	5,397	+22.437%
2026-07-14	11.4000	11.4000	10.5500	10.8300	+2.170%	216	4,931	-6.279%
2026-07-13	10.1000	10.7500	9.6000	10.6000	-2.304%	57	4,771	-4.245%
2026-07-10	11.2500	11.2700	10.8000	10.8500	-0.459%	1,520	4,743	-6.452%
2026-07-09	12.1000	12.1000	10.9000	10.9000	-5.217%	22	5,578	-6.881%
2026-07-08	12.0000	12.2000	11.0500	11.5000	-2.790%	74	5,569	-11.739%
2026-07-07	11.7800	11.9500	11.0500	11.8300	+4.229%	80	5,535	-14.201%
2026-07-06	12.4500	12.4500	11.3500	11.3500	-12.355%	940	5,502	-10.573%
2026-07-02	14.4500	14.4500	12.9500	12.9500	-24.709%	415	4,652	-21.622%
2026-07-01	18.2300	18.2300	16.8000	17.2000	-10.417%	185	4,652	-40.988%
2026-06-30	20.8500	21.0000	19.1500	19.2000	-17.313%	75	4,615	-47.135%
2026-06-29	22.9000	23.9500	22.7500	23.2200	+7.252%	25	4,573	-56.288%
2026-06-26	25.1000	25.1000	21.6500	21.6500	-12.525%	24	4,564	-53.118%
2026-06-25	19.9500	27.4600	19.8500	24.7500	+40.227%	1,829	4,587	-58.990%
2026-06-24	16.6100	17.6500	15.2500	17.6500	+6.518%	416	3,971	-42.493%
2026-06-23	15.4000	16.5700	15.0500	16.5700	+7.948%	123	3,692	-38.745%
2026-06-22	15.9000	15.9000	14.8000	15.3500	-5.828%	120	3,625	-33.876%
2026-06-18	15.6500	16.5500	15.4500	16.3000	-4.399%	62	3,558	-37.730%
2026-06-17	15.1000	17.0500	14.9000	17.0500	+8.254%	23	3,558	-40.469%
2026-06-16	16.2000	16.2000	15.1000	15.7500	-5.632%	52	3,545	-35.556%
2026-06-15	16.2500	16.7100	16.2500	16.6900	-13.073%	14	3,521	-39.185%
2026-06-12	17.7000	19.8000	17.7000	19.2000	+7.443%	737	3,527	-47.135%
2026-06-11	20.0300	20.0300	17.6500	17.8700	-6.440%	66	3,295	-43.201%
2026-06-10	20.4000	20.5200	18.6500	19.1000	-3.046%	175	3,255	-46.859%
2026-06-09	16.6500	21.3000	16.6500	19.7000	+25.879%	121	3,217	-48.477%
2026-06-08	12.2800	15.6700	12.2300	15.6500	+12.186%	108	3,196	-35.144%
2026-06-05	13.0600	13.9500	12.7500	13.9500	+9.412%	82	3,150	-27.240%
2026-06-04	13.1900	13.2100	12.6500	12.7500	-3.774%	173	3,160	-20.392%
2026-06-03	11.7500	13.4500	11.7500	13.2500	+12.766%	20	3,278	-23.396%
2026-06-02	13.0000	13.0000	11.7500	11.7500	-11.321%	37	3,261	-13.617%
2026-06-01	13.0000	13.7500	12.9100	13.2500	+4.743%	80	3,287	-23.396%
2026-05-29	12.0000	12.6500	11.4500	12.6500	+1.606%	279	3,229	-19.763%
2026-05-28	12.6000	12.7200	12.2000	12.4500	-1.969%	472	3,188	-18.474%
2026-05-27	12.4500	12.8500	12.1500	12.7000	-3.201%	42	2,924	-20.079%
2026-05-26	12.8500	13.2200	12.2000	13.1200	+1.001%	244	2,895	-22.637%
2026-05-22	13.5000	13.5600	12.6000	12.9900	-10.966%	310	2,416	-21.863%
2026-05-21	14.5900	14.5900	14.5900	14.5900	-7.129%	20	2,396	-30.432%
2026-05-20	16.4800	16.4800	15.7100	15.7100	-6.544%	86	2,396	-35.391%
2026-05-19	17.2700	17.2700	16.8100	16.8100	-4.759%	11	2,366	-39.619%
2026-05-18	17.3100	18.3000	17.3000	17.6500	+6.840%	20	2,366	-42.493%
2026-05-15	17.8000	17.8000	16.2700	16.5200	-8.171%	405	2,366	-38.559%
2026-05-14	18.2900	18.3400	17.9900	17.9900	+0.897%	5	1,966	-43.580%
2026-05-13	18.8500	18.8500	17.2500	17.8300	-7.855%	51	1,940	-43.073%
2026-05-12	19.7500	19.7500	19.2700	19.3500	-4.208%	186	1,940	-47.545%
2026-05-11	20.5500	20.6500	19.5000	20.2000	+1.051%	98	1,940	-49.752%
2026-05-08	19.5500	20.3000	19.5500	19.9900	-9.955%	54	1,857	-49.225%
2026-05-07	21.7000	22.2000	20.9000	22.2000	-0.270%	366	1,820	-54.279%
2026-05-06	22.9500	22.9900	22.1000	22.2600	-7.443%	116	1,612	-54.403%
2026-05-05	25.0000	25.1500	23.5000	24.0500	-11.255%	54	1,603	-57.796%
2026-05-04	26.9000	27.1000	26.9000	27.1000	+8.184%	2	1,624	-62.546%
2026-05-01	24.2000	25.0500	23.0500	25.0500	-13.621%	95	1,588	-59.481%
2026-04-30	29.2500	29.2500	29.0000	29.0000	-14.125%	2	1,588	-65.000%
2026-04-27	33.7700	33.7700	33.7700	33.7700	+15.849%	1	1,589	-69.944%
2026-04-23	29.0100	29.1500	29.0100	29.1500	-3.922%	604	1,589	-65.180%
2026-04-22	30.7500	30.8000	29.6000	30.3400	-4.741%	64	1,053	-66.546%
2026-04-21	31.8500	31.8500	31.8500	31.8500	+5.814%	1	1,038	-68.132%
2026-04-20	31.4800	31.6000	30.1000	30.1000	-5.495%	82	1,037	-66.279%
2026-04-17	31.2000	31.8500	31.2000	31.8500	-11.528%	4	974	-68.132%
2026-04-16	36.0000	36.0000	36.0000	36.0000	-4.509%	5	972	-71.806%
2026-04-09	39.5000	39.5000	37.7000	37.7000	-14.123%	30	972	-73.077%
2026-04-07	43.9000	43.9000	43.9000	43.9000	+3.294%	5	987	-76.879%
2026-04-02	42.5000	42.5000	42.5000	42.5000	-11.495%	9	982	-76.118%
2026-03-30	47.7500	48.0200	47.7500	48.0200	+15.572%	4	982	-78.863%
2026-03-26	41.5500	41.5500	41.5500	41.5500	-3.753%	20	981	-75.572%
2026-03-25	43.1700	43.1700	43.1700	43.1700	-1.953%	15	981	-76.488%
2026-03-18	44.0000	44.0300	44.0000	44.0300	+0.525%	2	981	-76.948%
2026-03-16	44.1100	44.1100	43.8000	43.8000	+8.631%	20	980	-76.826%
2026-03-05	40.3200	40.3200	40.3200	40.3200	+11.721%	6	965	-74.826%
2026-03-04	36.0900	36.0900	36.0900	36.0900	-1.096%	1	967	-71.876%
2026-02-27	36.4900	36.4900	36.4900	36.4900	+15.219%	6	966	-72.184%
2026-02-26	32.9800	32.9800	31.6700	31.6700	-17.633%	12	966	-67.951%
2026-02-19	37.2500	38.4500	37.2500	38.4500	+5.777%	31	972	-73.602%
2026-02-17	38.0700	38.0700	36.3500	36.3500	+21.167%	7	957	-72.077%
2026-02-11	30.1700	30.1700	28.7000	30.0000	-3.939%	28	952	-66.167%
2026-02-10	30.9000	31.4500	30.9000	31.2300	+5.864%	1,069	954	-67.499%
2026-02-06	29.5000	29.5000	29.5000	29.5000	-5.145%	9	235	-65.593%
2026-02-04	29.8500	31.1000	29.6500	31.1000	-18.947%	123	235	-67.363%
2026-01-30	43.4000	43.4000	38.3700	38.3700	-7.631%	31	235	-73.547%
2026-01-29	41.5400	41.5400	41.5400	41.5400	-8.158%	2	264	-75.566%
2026-01-22	45.6500	45.6500	45.2300	45.2300	-5.178%	36	262	-77.559%
2026-01-21	47.7000	47.7000	47.7000	47.7000	+6.047%	1	277	-78.721%
2026-01-20	43.7500	44.9800	43.7500	44.9800	+16.197%	6	276	-77.434%
2026-01-15	38.6000	38.7100	38.6000	38.7100	-6.044%	2	277	-73.779%
2026-01-14	41.2000	41.2000	41.2000	41.2000	+4.040%	1	279	-75.364%
2026-01-09	40.6700	40.6700	39.6000	39.6000	-4.000%	5	279	-74.369%
2026-01-08	41.2500	41.2500	41.2500	41.2500	+8.553%	20	277	-75.394%
2026-01-07	38.5500	38.5500	38.0000	38.0000	+5.263%	3	277	-73.289%
2026-01-06	35.8500	36.1000	35.8500	36.1000	+8.408%	2	280	-71.884%
2026-01-02	33.9000	33.9000	33.3000	33.3000	+5.380%	4	280	-69.520%
2025-12-31	31.8500	31.8500	31.6000	31.6000	+1.282%	6	283	-67.880%
2025-12-29	31.2000	31.2000	31.2000	31.2000	-6.447%	1	283	-67.468%
2025-12-22	33.3500	33.3500	33.3500	33.3500	-1.097%	10	283	-69.565%
2025-12-19	33.7200	33.7200	33.7200	33.7200	+2.805%	6	273	-69.899%
2025-12-18	33.2200	33.2200	32.4700	32.8000	-2.177%	16	276	-69.055%
2025-12-17	33.5300	33.5300	33.5300	33.5300	+0.239%	1	280	-69.729%
2025-12-16	33.4500	33.5700	33.3400	33.4500	+4.695%	6	280	-69.656%
2025-12-15	31.9500	31.9500	31.9500	31.9500	+2.899%	1	278	-68.232%
2025-12-12	30.3700	31.0500	30.3700	31.0500	+0.485%	2	278	-67.311%
2025-12-11	31.6400	31.7000	30.9000	30.9000	-2.215%	3	276	-67.152%
2025-12-10	31.4000	31.6000	31.4000	31.6000	-0.785%	15	276	-67.880%
2025-12-08	31.2200	31.8500	31.2200	31.8500	+3.008%	12	266	-68.132%
2025-12-05	30.1000	31.1000	30.1000	30.9200	-1.182%	104	255	-67.173%
2025-12-04	29.9000	31.2900	29.9000	31.2900	+9.789%	26	226	-67.562%
2025-12-03	28.5000	28.5000	28.5000	28.5000	+0.707%	20	239	-64.386%
2025-12-02	29.1000	29.1000	28.2500	28.3000	-5.667%	51	229	-64.134%
2025-12-01	31.1000	31.1000	30.0000	30.0000	-6.309%	121	200	-66.167%
2025-11-25	32.0000	32.1000	31.8500	32.0200	-2.734%	30	146	-68.301%
2025-11-24	35.0500	35.0500	32.9200	32.9200	-10.153%	17	120	-69.168%
2025-11-21	36.4900	36.6400	36.4900	36.6400	-3.832%	3	104	-72.298%
2025-11-20	34.2500	38.1000	34.2500	38.1000	-0.781%	11	104	-73.360%
2025-11-18	38.3100	38.4000	38.3100	38.4000	+2.674%	2	103	-73.568%
2025-11-17	37.2000	37.4000	37.2000	37.4000	+5.769%	3	103	-72.861%
2025-11-14	35.0000	35.4000	34.1000	35.3600	+2.791%	23	103	-71.295%
2025-11-12	34.8500	34.8500	34.2500	34.4000	+2.229%	27	84	-70.494%
2025-11-11	33.6500	33.6500	33.6500	33.6500	-7.351%	20	67	-69.837%
2025-11-07	37.2000	37.2000	36.0500	36.3200	-1.008%	7	47	-72.054%
2025-11-06	36.6000	36.6900	36.6000	36.6900	+1.634%	2	49	-72.336%
2025-11-05	36.1500	36.1500	36.1000	36.1000	-2.168%	2	50	-71.884%
2025-11-04	36.9000	36.9000	36.9000	36.9000	-0.940%	3	50	-72.493%
2025-11-03	36.9000	38.4500	36.9000	37.2500	+4.811%	5	51	-72.752%
2025-10-31	35.6000	36.3300	35.3200	35.5400	-0.587%	33	51	-71.441%
2025-10-30	36.5000	37.0300	35.4200	35.7500	-1.216%	54	42	-71.608%
2025-10-29	36.7900	38.0000	36.0900	36.1900	-1.282%	33	72	-71.954%
2025-10-28	36.8000	37.1500	36.5000	36.6600	-2.370%	16	75	-72.313%
2025-10-27	37.4700	38.3300	37.4700	37.5500	-4.816%	64	34	-72.969%
2025-10-24	41.1000	41.6900	39.0200	39.4500	-5.123%	30	34	-74.271%
2025-10-23	41.8500	42.0400	41.3100	41.5800	-4.171%	24	24	-75.589%
2025-10-22	41.4600	43.3900	41.4600	43.3900	+8.124%	9	25	-76.608%
2025-10-21	39.6500	40.2600	39.6500	40.1300	+1.083%	10	27	-74.707%
2025-10-20	41.7200	41.7200	39.4200	39.7000	-16.597%	5	27	-74.433%
2025-10-17	48.3800	48.9800	47.3700	47.6000	-5.705%	6	27	-78.676%
2025-10-16	48.8600	50.4800	48.8600	50.4800	+3.358%	4	28	-79.893%
2025-10-15	47.0000	48.8400	47.0000	48.8400	-0.388%	8	28	-79.218%
2025-10-14	50.8000	50.8000	48.8400	49.0300	+1.406%	8	27	-79.298%
2025-10-13	47.8800	48.3900	47.7000	48.3500	+11.022%	14	29	-79.007%
2025-10-10	43.5300	43.6000	43.3400	43.5500	-2.790%	4	29	-76.693%
2025-10-09	43.1100	44.9000	43.1100	44.8000	+6.921%	10	28	-77.344%
2025-10-08	41.7000	41.9300	41.4400	41.9000	-1.528%	14	28	-75.776%
2025-10-07	42.4000	42.6000	42.4000	42.5500	-1.505%	4	27	-76.146%
2025-10-06	42.2100	43.4900	42.2100	43.2000	+4.197%	12	27	-76.505%
2025-10-03	41.5000	41.7000	41.2100	41.4600	-1.754%	24	26	-75.519%
2025-10-02	42.2600	42.2600	42.0700	42.2000	-1.263%	4	32	-75.948%
2025-10-01	43.1700	43.3500	42.4100	42.7400	-4.149%	10	31	-76.252%
2025-09-30	43.2000	44.5900	43.2000	44.5900	+0.974%	12	33	-77.237%
2025-09-29	44.0500	44.7700	44.0500	44.1600	+2.270%	16	33	-77.015%
2025-09-26	43.0300	43.9400	43.0300	43.1800	-6.008%	10	30	-76.494%
2025-09-24	45.4100	46.3100	45.4100	45.9400	+3.702%	30	29	-77.906%
2025-09-23	43.0500	44.3000	42.7400	44.3000	+2.215%	14	27	-77.088%
2025-09-22	44.2000	44.4300	43.2500	43.3400	-19.292%	27	26	-76.581%
2025-09-16	53.7000	53.7000	53.7000	53.7000	-6.609%	2	38	-81.099%
2025-09-12	57.9800	57.9800	57.5000	57.5000	-6.000%	4	38	-82.348%
2025-09-11	61.4100	61.4100	61.1400	61.1700	-2.128%	4	36	-83.407%
2025-09-10	62.5000	62.5000	62.5000	62.5000	+17.747%	4	33	-83.760%
2025-09-05	53.0800	53.0800	53.0800	53.0800	-3.666%	1	29	-80.878%
2025-09-03	55.1000	55.1000	55.1000	55.1000	-12.885%	1	28	-81.579%
2025-08-26	63.7000	63.7000	63.1000	63.2500	-2.692%	6	27	-83.953%
2025-08-21	65.0000	65.0000	65.0000	65.0000	+2.524%	1	23	-84.385%
2025-08-20	63.4000	63.4000	63.4000	63.4000	+4.191%	1	23	-83.991%
2025-08-19	60.8500	60.8500	60.8500	60.8500	+0.330%	1	23	-83.320%
2025-08-15	60.5700	60.6600	60.5000	60.6500	+2.536%	15	23	-83.265%
2025-08-13	58.7000	59.7700	58.7000	59.1500	-32.477%	25	18	-82.840%
2025-06-24	87.5200	87.6000	87.5200	87.6000	-5.634%	2	52	-88.413%
2025-06-16	92.8300	92.8300	92.8300	92.8300	+9.148%	1	52	-89.066%
2025-04-14	85.0500	85.0500	85.0500	85.0500	-24.205%	5	52	-88.066%
2025-04-07	112.2100	112.2100	112.2100	112.2100	+11.530%	15	56	-90.954%
2025-04-04	99.4000	100.7200	98.0200	100.6100	+12.956%	530	63	-89.912%
2025-04-03	84.5400	89.0700	84.5400	89.0700	+29.312%	2	322	-88.604%
2025-04-01	68.5000	68.8800	68.5000	68.8800	-4.598%	2	324	-85.264%
2025-03-28	72.2000	72.2000	72.2000	72.2000	+6.270%	4	323	-85.942%
2025-03-25	67.9400	67.9400	67.9400	67.9400	-12.819%	1	323	-85.060%
2025-03-18	77.9300	77.9300	77.9300	77.9300	-1.179%	1	323	-86.975%
2025-03-13	75.6500	78.8600	75.6500	78.8600	+6.856%	23	320	-87.129%
2025-03-12	73.8000	73.8000	73.8000	73.8000	+4.607%	10	320	-86.247%
2025-03-11	72.7500	72.7500	70.5500	70.5500	+6.491%	13	320	-85.613%
2025-03-10	66.2500	66.2500	66.2500	66.2500	+36.598%	25	315	-84.679%
2025-02-24	50.1100	50.1100	48.5000	48.5000	-22.276%	3	318	-79.072%
2025-02-05	62.5500	62.5500	62.4000	62.4000	+2.413%	2	318	-83.734%
2025-01-27	61.0300	61.0300	60.9300	60.9300	-10.725%	2	318	-83.342%
2025-01-24	68.1500	68.2500	68.1500	68.2500	+0.353%	4	317	-85.128%
2025-01-21	69.5300	70.2500	68.0100	68.0100	+9.165%	249	317	-85.076%
2025-01-17	62.3000	62.3000	62.3000	62.3000	+9.011%	2	67	-83.708%
2025-01-16	57.2900	57.2900	57.1500	57.1500	+2.825%	2	67	-82.240%
2025-01-15	55.5800	55.5800	55.5800	55.5800	+6.782%	1	67	-81.738%
2025-01-03	52.2000	52.2000	52.0500	52.0500	-2.345%	4	68	-80.500%
2025-01-02	50.0000	53.3500	50.0000	53.3000	+25.856%	17	68	-80.957%
2024-12-26	42.4200	42.4500	42.3500	42.3500	-1.695%	8	53	-76.033%
2024-12-24	43.0800	43.0800	43.0800	43.0800	-4.500%	20	30	-76.439%
2024-12-23	45.1200	45.1200	45.1000	45.1100	-7.276%	12	30	-77.499%
2024-12-13	48.8500	48.8500	48.6500	48.6500	+2.099%	4	35	-79.137%
2024-12-11	48.0000	48.0000	47.6500	47.6500	-2.854%	12	36	-78.699%
2024-12-10	49.2500	49.2500	49.0500	49.0500	-23.479%	2	25	-79.307%
2024-11-13	64.1000	64.1000	64.1000	64.1000	+10.842%	1	25	-84.165%
2024-10-21	57.8300	57.8300	57.8300	57.8300	-7.914%	10	25	-82.449%
2024-10-09	62.8000	62.8000	62.8000	62.8000	-2.424%	10	15	-83.838%
2024-09-23	64.3600	64.3600	64.3600	64.3600	-0.863%	1	5	-84.229%
2024-08-22	64.9100	64.9200	64.9100	64.9200	+0.108%	2	6	-84.365%
2024-08-20	64.8500	64.8500	64.8500	64.8500	-17.315%	4	6	-84.348%
2024-08-08	78.4300	78.4300	78.4300	78.4300	-3.113%	1	4	-87.059%
2024-08-05	80.9500	80.9500	80.9500	80.9500	+29.169%	1	5	-87.461%
2024-07-12	62.6700	62.6700	62.6700	62.6700	-2.580%	10	5	-83.804%
2024-07-09	64.5500	64.5500	64.3300	64.3300	-1.651%	4	8	-84.222%
2024-07-08	66.4000	66.4000	65.4100	65.4100	-8.119%	7	8	-84.482%
2024-07-02	70.9000	71.8700	70.9000	71.1900	-11.068%	3	3	-85.742%
2024-06-25	80.0500	80.0500	80.0500	80.0500	+3.840%	1	1	-87.320%
2024-06-20	77.0900	77.0900	77.0900	77.0900	0.000%	1	1	-86.834%