Dark

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

EOD

Jul 2, 2026

12.95-24.709%(-4.25)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	14.4500	14.4500	12.9500	12.9500	-24.709%	415	4,652	0.000%
2026-07-01	18.2300	18.2300	16.8000	17.2000	-10.417%	185	4,652	-24.709%
2026-06-30	20.8500	21.0000	19.1500	19.2000	-17.313%	75	4,615	-32.552%
2026-06-29	22.9000	23.9500	22.7500	23.2200	+7.252%	25	4,573	-44.229%
2026-06-26	25.1000	25.1000	21.6500	21.6500	-12.525%	24	4,564	-40.185%
2026-06-25	19.9500	27.4600	19.8500	24.7500	+40.227%	1,829	4,587	-47.677%
2026-06-24	16.6100	17.6500	15.2500	17.6500	+6.518%	416	3,971	-26.629%
2026-06-23	15.4000	16.5700	15.0500	16.5700	+7.948%	123	3,692	-21.847%
2026-06-22	15.9000	15.9000	14.8000	15.3500	-5.828%	120	3,625	-15.635%
2026-06-18	15.6500	16.5500	15.4500	16.3000	-4.399%	62	3,558	-20.552%
2026-06-17	15.1000	17.0500	14.9000	17.0500	+8.254%	23	3,558	-24.047%
2026-06-16	16.2000	16.2000	15.1000	15.7500	-5.632%	52	3,545	-17.778%
2026-06-15	16.2500	16.7100	16.2500	16.6900	-13.073%	14	3,521	-22.409%
2026-06-12	17.7000	19.8000	17.7000	19.2000	+7.443%	737	3,527	-32.552%
2026-06-11	20.0300	20.0300	17.6500	17.8700	-6.440%	66	3,295	-27.532%
2026-06-10	20.4000	20.5200	18.6500	19.1000	-3.046%	175	3,255	-32.199%
2026-06-09	16.6500	21.3000	16.6500	19.7000	+25.879%	121	3,217	-34.264%
2026-06-08	12.2800	15.6700	12.2300	15.6500	+12.186%	108	3,196	-17.252%
2026-06-05	13.0600	13.9500	12.7500	13.9500	+9.412%	82	3,150	-7.168%
2026-06-04	13.1900	13.2100	12.6500	12.7500	-3.774%	173	3,160	+1.569%
2026-06-03	11.7500	13.4500	11.7500	13.2500	+12.766%	20	3,278	-2.264%
2026-06-02	13.0000	13.0000	11.7500	11.7500	-11.321%	37	3,261	+10.213%
2026-06-01	13.0000	13.7500	12.9100	13.2500	+4.743%	80	3,287	-2.264%
2026-05-29	12.0000	12.6500	11.4500	12.6500	+1.606%	279	3,229	+2.372%
2026-05-28	12.6000	12.7200	12.2000	12.4500	-1.969%	472	3,188	+4.016%
2026-05-27	12.4500	12.8500	12.1500	12.7000	-3.201%	42	2,924	+1.969%
2026-05-26	12.8500	13.2200	12.2000	13.1200	+1.001%	244	2,895	-1.296%
2026-05-22	13.5000	13.5600	12.6000	12.9900	-10.966%	310	2,416	-0.308%
2026-05-21	14.5900	14.5900	14.5900	14.5900	-7.129%	20	2,396	-11.241%
2026-05-20	16.4800	16.4800	15.7100	15.7100	-6.544%	86	2,396	-17.568%
2026-05-19	17.2700	17.2700	16.8100	16.8100	-4.759%	11	2,366	-22.963%
2026-05-18	17.3100	18.3000	17.3000	17.6500	+6.840%	20	2,366	-26.629%
2026-05-15	17.8000	17.8000	16.2700	16.5200	-8.171%	405	2,366	-21.610%
2026-05-14	18.2900	18.3400	17.9900	17.9900	+0.897%	5	1,966	-28.016%
2026-05-13	18.8500	18.8500	17.2500	17.8300	-7.855%	51	1,940	-27.370%
2026-05-12	19.7500	19.7500	19.2700	19.3500	-4.208%	186	1,940	-33.075%
2026-05-11	20.5500	20.6500	19.5000	20.2000	+1.051%	98	1,940	-35.891%
2026-05-08	19.5500	20.3000	19.5500	19.9900	-9.955%	54	1,857	-35.218%
2026-05-07	21.7000	22.2000	20.9000	22.2000	-0.270%	366	1,820	-41.667%
2026-05-06	22.9500	22.9900	22.1000	22.2600	-7.443%	116	1,612	-41.824%
2026-05-05	25.0000	25.1500	23.5000	24.0500	-11.255%	54	1,603	-46.154%
2026-05-04	26.9000	27.1000	26.9000	27.1000	+8.184%	2	1,624	-52.214%
2026-05-01	24.2000	25.0500	23.0500	25.0500	-13.621%	95	1,588	-48.303%
2026-04-30	29.2500	29.2500	29.0000	29.0000	-14.125%	2	1,588	-55.345%
2026-04-27	33.7700	33.7700	33.7700	33.7700	+15.849%	1	1,589	-61.652%
2026-04-23	29.0100	29.1500	29.0100	29.1500	-3.922%	604	1,589	-55.575%
2026-04-22	30.7500	30.8000	29.6000	30.3400	-4.741%	64	1,053	-57.317%
2026-04-21	31.8500	31.8500	31.8500	31.8500	+5.814%	1	1,038	-59.341%
2026-04-20	31.4800	31.6000	30.1000	30.1000	-5.495%	82	1,037	-56.977%
2026-04-17	31.2000	31.8500	31.2000	31.8500	-11.528%	4	974	-59.341%
2026-04-16	36.0000	36.0000	36.0000	36.0000	-4.509%	5	972	-64.028%
2026-04-09	39.5000	39.5000	37.7000	37.7000	-14.123%	30	972	-65.650%
2026-04-07	43.9000	43.9000	43.9000	43.9000	+3.294%	5	987	-70.501%
2026-04-02	42.5000	42.5000	42.5000	42.5000	-11.495%	9	982	-69.529%
2026-03-30	47.7500	48.0200	47.7500	48.0200	+15.572%	4	982	-73.032%
2026-03-26	41.5500	41.5500	41.5500	41.5500	-3.753%	20	981	-68.833%
2026-03-25	43.1700	43.1700	43.1700	43.1700	-1.953%	15	981	-70.002%
2026-03-18	44.0000	44.0300	44.0000	44.0300	+0.525%	2	981	-70.588%
2026-03-16	44.1100	44.1100	43.8000	43.8000	+8.631%	20	980	-70.434%
2026-03-05	40.3200	40.3200	40.3200	40.3200	+11.721%	6	965	-67.882%
2026-03-04	36.0900	36.0900	36.0900	36.0900	-1.096%	1	967	-64.117%
2026-02-27	36.4900	36.4900	36.4900	36.4900	+15.219%	6	966	-64.511%
2026-02-26	32.9800	32.9800	31.6700	31.6700	-17.633%	12	966	-59.110%
2026-02-19	37.2500	38.4500	37.2500	38.4500	+5.777%	31	972	-66.320%
2026-02-17	38.0700	38.0700	36.3500	36.3500	+21.167%	7	957	-64.374%
2026-02-11	30.1700	30.1700	28.7000	30.0000	-3.939%	28	952	-56.833%
2026-02-10	30.9000	31.4500	30.9000	31.2300	+5.864%	1,069	954	-58.533%
2026-02-06	29.5000	29.5000	29.5000	29.5000	-5.145%	9	235	-56.102%
2026-02-04	29.8500	31.1000	29.6500	31.1000	-18.947%	123	235	-58.360%
2026-01-30	43.4000	43.4000	38.3700	38.3700	-7.631%	31	235	-66.250%
2026-01-29	41.5400	41.5400	41.5400	41.5400	-8.158%	2	264	-68.825%
2026-01-22	45.6500	45.6500	45.2300	45.2300	-5.178%	36	262	-71.369%
2026-01-21	47.7000	47.7000	47.7000	47.7000	+6.047%	1	277	-72.851%
2026-01-20	43.7500	44.9800	43.7500	44.9800	+16.197%	6	276	-71.209%
2026-01-15	38.6000	38.7100	38.6000	38.7100	-6.044%	2	277	-66.546%
2026-01-14	41.2000	41.2000	41.2000	41.2000	+4.040%	1	279	-68.568%
2026-01-09	40.6700	40.6700	39.6000	39.6000	-4.000%	5	279	-67.298%
2026-01-08	41.2500	41.2500	41.2500	41.2500	+8.553%	20	277	-68.606%
2026-01-07	38.5500	38.5500	38.0000	38.0000	+5.263%	3	277	-65.921%
2026-01-06	35.8500	36.1000	35.8500	36.1000	+8.408%	2	280	-64.127%
2026-01-02	33.9000	33.9000	33.3000	33.3000	+5.380%	4	280	-61.111%
2025-12-31	31.8500	31.8500	31.6000	31.6000	+1.282%	6	283	-59.019%
2025-12-29	31.2000	31.2000	31.2000	31.2000	-6.447%	1	283	-58.494%
2025-12-22	33.3500	33.3500	33.3500	33.3500	-1.097%	10	283	-61.169%
2025-12-19	33.7200	33.7200	33.7200	33.7200	+2.805%	6	273	-61.595%
2025-12-18	33.2200	33.2200	32.4700	32.8000	-2.177%	16	276	-60.518%
2025-12-17	33.5300	33.5300	33.5300	33.5300	+0.239%	1	280	-61.378%
2025-12-16	33.4500	33.5700	33.3400	33.4500	+4.695%	6	280	-61.286%
2025-12-15	31.9500	31.9500	31.9500	31.9500	+2.899%	1	278	-59.468%
2025-12-12	30.3700	31.0500	30.3700	31.0500	+0.485%	2	278	-58.293%
2025-12-11	31.6400	31.7000	30.9000	30.9000	-2.215%	3	276	-58.091%
2025-12-10	31.4000	31.6000	31.4000	31.6000	-0.785%	15	276	-59.019%
2025-12-08	31.2200	31.8500	31.2200	31.8500	+3.008%	12	266	-59.341%
2025-12-05	30.1000	31.1000	30.1000	30.9200	-1.182%	104	255	-58.118%
2025-12-04	29.9000	31.2900	29.9000	31.2900	+9.789%	26	226	-58.613%
2025-12-03	28.5000	28.5000	28.5000	28.5000	+0.707%	20	239	-54.561%
2025-12-02	29.1000	29.1000	28.2500	28.3000	-5.667%	51	229	-54.240%
2025-12-01	31.1000	31.1000	30.0000	30.0000	-6.309%	121	200	-56.833%
2025-11-25	32.0000	32.1000	31.8500	32.0200	-2.734%	30	146	-59.557%
2025-11-24	35.0500	35.0500	32.9200	32.9200	-10.153%	17	120	-60.662%
2025-11-21	36.4900	36.6400	36.4900	36.6400	-3.832%	3	104	-64.656%
2025-11-20	34.2500	38.1000	34.2500	38.1000	-0.781%	11	104	-66.010%
2025-11-18	38.3100	38.4000	38.3100	38.4000	+2.674%	2	103	-66.276%
2025-11-17	37.2000	37.4000	37.2000	37.4000	+5.769%	3	103	-65.374%
2025-11-14	35.0000	35.4000	34.1000	35.3600	+2.791%	23	103	-63.377%
2025-11-12	34.8500	34.8500	34.2500	34.4000	+2.229%	27	84	-62.355%
2025-11-11	33.6500	33.6500	33.6500	33.6500	-7.351%	20	67	-61.516%
2025-11-07	37.2000	37.2000	36.0500	36.3200	-1.008%	7	47	-64.345%
2025-11-06	36.6000	36.6900	36.6000	36.6900	+1.634%	2	49	-64.704%
2025-11-05	36.1500	36.1500	36.1000	36.1000	-2.168%	2	50	-64.127%
2025-11-04	36.9000	36.9000	36.9000	36.9000	-0.940%	3	50	-64.905%
2025-11-03	36.9000	38.4500	36.9000	37.2500	+4.811%	5	51	-65.235%
2025-10-31	35.6000	36.3300	35.3200	35.5400	-0.587%	33	51	-63.562%
2025-10-30	36.5000	37.0300	35.4200	35.7500	-1.216%	54	42	-63.776%
2025-10-29	36.7900	38.0000	36.0900	36.1900	-1.282%	33	72	-64.217%
2025-10-28	36.8000	37.1500	36.5000	36.6600	-2.370%	16	75	-64.675%
2025-10-27	37.4700	38.3300	37.4700	37.5500	-4.816%	64	34	-65.513%
2025-10-24	41.1000	41.6900	39.0200	39.4500	-5.123%	30	34	-67.174%
2025-10-23	41.8500	42.0400	41.3100	41.5800	-4.171%	24	24	-68.855%
2025-10-22	41.4600	43.3900	41.4600	43.3900	+8.124%	9	25	-70.154%
2025-10-21	39.6500	40.2600	39.6500	40.1300	+1.083%	10	27	-67.730%
2025-10-20	41.7200	41.7200	39.4200	39.7000	-16.597%	5	27	-67.380%
2025-10-17	48.3800	48.9800	47.3700	47.6000	-5.705%	6	27	-72.794%
2025-10-16	48.8600	50.4800	48.8600	50.4800	+3.358%	4	28	-74.346%
2025-10-15	47.0000	48.8400	47.0000	48.8400	-0.388%	8	28	-73.485%
2025-10-14	50.8000	50.8000	48.8400	49.0300	+1.406%	8	27	-73.588%
2025-10-13	47.8800	48.3900	47.7000	48.3500	+11.022%	14	29	-73.216%
2025-10-10	43.5300	43.6000	43.3400	43.5500	-2.790%	4	29	-70.264%
2025-10-09	43.1100	44.9000	43.1100	44.8000	+6.921%	10	28	-71.094%
2025-10-08	41.7000	41.9300	41.4400	41.9000	-1.528%	14	28	-69.093%
2025-10-07	42.4000	42.6000	42.4000	42.5500	-1.505%	4	27	-69.565%
2025-10-06	42.2100	43.4900	42.2100	43.2000	+4.197%	12	27	-70.023%
2025-10-03	41.5000	41.7000	41.2100	41.4600	-1.754%	24	26	-68.765%
2025-10-02	42.2600	42.2600	42.0700	42.2000	-1.263%	4	32	-69.313%
2025-10-01	43.1700	43.3500	42.4100	42.7400	-4.149%	10	31	-69.701%
2025-09-30	43.2000	44.5900	43.2000	44.5900	+0.974%	12	33	-70.958%
2025-09-29	44.0500	44.7700	44.0500	44.1600	+2.270%	16	33	-70.675%
2025-09-26	43.0300	43.9400	43.0300	43.1800	-6.008%	10	30	-70.009%
2025-09-24	45.4100	46.3100	45.4100	45.9400	+3.702%	30	29	-71.811%
2025-09-23	43.0500	44.3000	42.7400	44.3000	+2.215%	14	27	-70.767%
2025-09-22	44.2000	44.4300	43.2500	43.3400	-19.292%	27	26	-70.120%
2025-09-16	53.7000	53.7000	53.7000	53.7000	-6.609%	2	38	-75.885%
2025-09-12	57.9800	57.9800	57.5000	57.5000	-6.000%	4	38	-77.478%
2025-09-11	61.4100	61.4100	61.1400	61.1700	-2.128%	4	36	-78.829%
2025-09-10	62.5000	62.5000	62.5000	62.5000	+17.747%	4	33	-79.280%
2025-09-05	53.0800	53.0800	53.0800	53.0800	-3.666%	1	29	-75.603%
2025-09-03	55.1000	55.1000	55.1000	55.1000	-12.885%	1	28	-76.497%
2025-08-26	63.7000	63.7000	63.1000	63.2500	-2.692%	6	27	-79.526%
2025-08-21	65.0000	65.0000	65.0000	65.0000	+2.524%	1	23	-80.077%
2025-08-20	63.4000	63.4000	63.4000	63.4000	+4.191%	1	23	-79.574%
2025-08-19	60.8500	60.8500	60.8500	60.8500	+0.330%	1	23	-78.718%
2025-08-15	60.5700	60.6600	60.5000	60.6500	+2.536%	15	23	-78.648%
2025-08-13	58.7000	59.7700	58.7000	59.1500	-32.477%	25	18	-78.107%
2025-06-24	87.5200	87.6000	87.5200	87.6000	-5.634%	2	52	-85.217%
2025-06-16	92.8300	92.8300	92.8300	92.8300	+9.148%	1	52	-86.050%
2025-04-14	85.0500	85.0500	85.0500	85.0500	-24.205%	5	52	-84.774%
2025-04-07	112.2100	112.2100	112.2100	112.2100	+11.530%	15	56	-88.459%
2025-04-04	99.4000	100.7200	98.0200	100.6100	+12.956%	530	63	-87.129%
2025-04-03	84.5400	89.0700	84.5400	89.0700	+29.312%	2	322	-85.461%
2025-04-01	68.5000	68.8800	68.5000	68.8800	-4.598%	2	324	-81.199%
2025-03-28	72.2000	72.2000	72.2000	72.2000	+6.270%	4	323	-82.064%
2025-03-25	67.9400	67.9400	67.9400	67.9400	-12.819%	1	323	-80.939%
2025-03-18	77.9300	77.9300	77.9300	77.9300	-1.179%	1	323	-83.383%
2025-03-13	75.6500	78.8600	75.6500	78.8600	+6.856%	23	320	-83.578%
2025-03-12	73.8000	73.8000	73.8000	73.8000	+4.607%	10	320	-82.453%
2025-03-11	72.7500	72.7500	70.5500	70.5500	+6.491%	13	320	-81.644%
2025-03-10	66.2500	66.2500	66.2500	66.2500	+36.598%	25	315	-80.453%
2025-02-24	50.1100	50.1100	48.5000	48.5000	-22.276%	3	318	-73.299%
2025-02-05	62.5500	62.5500	62.4000	62.4000	+2.413%	2	318	-79.247%
2025-01-27	61.0300	61.0300	60.9300	60.9300	-10.725%	2	318	-78.746%
2025-01-24	68.1500	68.2500	68.1500	68.2500	+0.353%	4	317	-81.026%
2025-01-21	69.5300	70.2500	68.0100	68.0100	+9.165%	249	317	-80.959%
2025-01-17	62.3000	62.3000	62.3000	62.3000	+9.011%	2	67	-79.213%
2025-01-16	57.2900	57.2900	57.1500	57.1500	+2.825%	2	67	-77.340%
2025-01-15	55.5800	55.5800	55.5800	55.5800	+6.782%	1	67	-76.700%
2025-01-03	52.2000	52.2000	52.0500	52.0500	-2.345%	4	68	-75.120%
2025-01-02	50.0000	53.3500	50.0000	53.3000	+25.856%	17	68	-75.704%
2024-12-26	42.4200	42.4500	42.3500	42.3500	-1.695%	8	53	-69.421%
2024-12-24	43.0800	43.0800	43.0800	43.0800	-4.500%	20	30	-69.940%
2024-12-23	45.1200	45.1200	45.1000	45.1100	-7.276%	12	30	-71.292%
2024-12-13	48.8500	48.8500	48.6500	48.6500	+2.099%	4	35	-73.381%
2024-12-11	48.0000	48.0000	47.6500	47.6500	-2.854%	12	36	-72.823%
2024-12-10	49.2500	49.2500	49.0500	49.0500	-23.479%	2	25	-73.598%
2024-11-13	64.1000	64.1000	64.1000	64.1000	+10.842%	1	25	-79.797%
2024-10-21	57.8300	57.8300	57.8300	57.8300	-7.914%	10	25	-77.607%
2024-10-09	62.8000	62.8000	62.8000	62.8000	-2.424%	10	15	-79.379%
2024-09-23	64.3600	64.3600	64.3600	64.3600	-0.863%	1	5	-79.879%
2024-08-22	64.9100	64.9200	64.9100	64.9200	+0.108%	2	6	-80.052%
2024-08-20	64.8500	64.8500	64.8500	64.8500	-17.315%	4	6	-80.031%
2024-08-08	78.4300	78.4300	78.4300	78.4300	-3.113%	1	4	-83.488%
2024-08-05	80.9500	80.9500	80.9500	80.9500	+29.169%	1	5	-84.002%
2024-07-12	62.6700	62.6700	62.6700	62.6700	-2.580%	10	5	-79.336%
2024-07-09	64.5500	64.5500	64.3300	64.3300	-1.651%	4	8	-79.869%
2024-07-08	66.4000	66.4000	65.4100	65.4100	-8.119%	7	8	-80.202%
2024-07-02	70.9000	71.8700	70.9000	71.1900	-11.068%	3	3	-81.809%
2024-06-25	80.0500	80.0500	80.0500	80.0500	+3.840%	1	1	-83.823%
2024-06-20	77.0900	77.0900	77.0900	77.0900	0.000%	1	1	-83.201%