Dark

AAPL20261218P300
AAPL Dec 18 2026 300.00 Put (AAPL261218P00300000)
option OPRA

EOD

Jul 2, 2026

17.00-22.018%(-4.80)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	20.0000	20.0000	16.6700	17.0000	-22.018%	287	5,624	0.000%
2026-07-01	23.8500	23.8500	21.5000	21.8000	-12.974%	22	5,624	-22.018%
2026-06-30	25.7000	25.7400	24.2400	25.0500	-14.796%	110	5,612	-32.136%
2026-06-29	29.5000	29.5000	29.0800	29.4000	+8.728%	75	5,677	-42.177%
2026-06-26	31.3000	31.8000	27.0400	27.0400	-15.500%	107	5,612	-37.130%
2026-06-25	26.2500	32.0000	26.2500	32.0000	+45.455%	170	5,713	-46.875%
2026-06-24	21.1700	22.0000	19.5000	22.0000	+7.056%	59	5,744	-22.727%
2026-06-23	19.4500	20.5500	19.0000	20.5500	+4.051%	114	5,735	-17.275%
2026-06-22	19.4500	20.0000	18.5000	19.7500	-4.589%	150	5,697	-13.924%
2026-06-18	20.7000	21.3500	19.7300	20.7000	-2.405%	171	5,505	-17.874%
2026-06-17	19.5200	21.9000	19.4300	21.2100	+6.851%	15	5,505	-19.849%
2026-06-16	21.1000	21.1000	19.4000	19.8500	-6.368%	53	5,506	-14.358%
2026-06-15	22.4900	22.4900	20.6300	21.2000	-11.703%	88	5,500	-19.811%
2026-06-12	24.2600	24.7000	23.8000	24.0100	+8.397%	59	5,501	-29.196%
2026-06-11	24.5000	24.6500	22.1000	22.1500	-9.407%	36	5,514	-23.251%
2026-06-10	25.7400	25.7400	23.4000	24.4500	+0.617%	2,916	5,513	-30.470%
2026-06-09	20.5000	26.2800	20.5000	24.3000	+26.563%	136	6,368	-30.041%
2026-06-08	16.1000	19.2000	15.5500	19.2000	+8.475%	300	6,423	-11.458%
2026-06-05	15.5700	17.7000	15.0000	17.7000	+9.394%	61	6,439	-3.955%
2026-06-04	16.2000	16.9000	16.1000	16.1800	-3.690%	149	6,435	+5.068%
2026-06-03	14.7900	16.9500	14.7900	16.8000	+12.375%	48	6,396	+1.190%
2026-06-02	17.1000	17.1000	14.9500	14.9500	-14.327%	194	6,386	+13.712%
2026-06-01	16.4500	17.5500	16.1300	17.4500	+13.681%	377	6,295	-2.579%
2026-05-29	15.2000	16.0000	14.9000	15.3500	-4.361%	393	6,168	+10.749%
2026-05-28	16.0200	16.1500	15.4300	16.0500	-1.231%	1,608	5,856	+5.919%
2026-05-27	16.1000	16.3000	15.5400	16.2500	-0.490%	43	4,350	+4.615%
2026-05-26	16.0300	16.3300	15.5000	16.3300	-2.216%	73	4,341	+4.103%
2026-05-22	17.3500	17.3500	15.9700	16.7000	-8.992%	100	4,311	+1.796%
2026-05-21	19.8500	19.8500	18.3100	18.3500	-8.020%	3,045	6,256	-7.357%
2026-05-20	20.3800	21.1000	19.8000	19.9500	-5.000%	53	6,256	-14.787%
2026-05-19	20.5000	21.4400	20.5000	21.0000	-2.778%	17	6,228	-19.048%
2026-05-18	21.2000	22.5300	21.1000	21.6000	+2.321%	20	6,228	-21.296%
2026-05-15	21.8500	21.8500	20.0000	21.1100	-5.124%	42	6,228	-19.469%
2026-05-14	22.2500	22.7500	22.0000	22.2500	+0.770%	24	6,226	-23.596%
2026-05-13	22.9000	23.3100	21.4800	22.0800	-7.032%	1,037	5,388	-23.007%
2026-05-12	24.5000	24.5000	23.5000	23.7500	-4.234%	47	5,388	-28.421%
2026-05-11	25.2500	25.4500	24.2000	24.8000	+1.723%	195	5,388	-31.452%
2026-05-08	24.8300	25.1000	24.1500	24.3800	-10.169%	69	5,217	-30.271%
2026-05-07	26.3200	27.3000	25.5000	27.1400	-8.834%	106	5,212	-37.362%
2026-05-06	29.7700	29.7700	29.7700	29.7700	+3.728%	1	5,172	-42.896%
2026-05-05	32.9500	32.9500	28.7000	28.7000	-13.030%	8	5,171	-40.767%
2026-05-04	32.8500	33.0000	32.8500	33.0000	+13.715%	29	5,169	-48.485%
2026-05-01	30.3600	30.3600	28.2500	29.0200	-21.504%	15	5,175	-41.420%
2026-04-30	36.9700	36.9700	36.9700	36.9700	-1.545%	2	5,175	-54.017%
2026-04-28	37.2000	37.5500	37.2000	37.5500	+6.223%	2	5,175	-54.727%
2026-04-23	35.3500	35.3500	35.3500	35.3500	-3.177%	1	5,175	-51.909%
2026-04-22	36.4800	36.5100	36.4800	36.5100	-10.185%	2	5,175	-53.437%
2026-04-21	40.6500	40.6500	40.6500	40.6500	+12.760%	1	5,175	-58.180%
2026-04-20	37.5000	37.5000	36.0500	36.0500	-3.738%	51	5,175	-52.843%
2026-04-17	37.4500	37.4500	37.4500	37.4500	-12.089%	5	5,173	-54.606%
2026-04-16	43.2000	43.2000	42.6000	42.6000	-8.091%	11	5,173	-60.094%
2026-04-14	46.3500	46.3500	46.3500	46.3500	+3.000%	5	5,178	-63.323%
2026-04-10	44.5000	45.0000	44.5000	45.0000	-3.537%	7	5,183	-62.222%
2026-04-09	46.6500	46.6500	46.6500	46.6500	+0.734%	5	5,183	-63.558%
2026-04-08	46.3100	46.3100	46.3100	46.3100	-13.536%	1	5,188	-63.291%
2026-04-07	53.5600	53.5600	53.5600	53.5600	+15.506%	1	5,188	-68.260%
2026-04-06	46.3700	46.3700	46.3700	46.3700	-11.894%	1	5,189	-63.338%
2026-04-02	52.6300	52.6300	52.6300	52.6300	+6.625%	1	5,189	-67.699%
2026-04-01	49.3600	49.3600	49.3600	49.3600	-11.699%	1	5,189	-65.559%
2026-03-30	55.9500	55.9500	55.9000	55.9000	+11.111%	55	5,189	-69.589%
2026-03-26	48.9400	50.3100	48.8100	50.3100	-2.538%	46	5,199	-66.210%
2026-03-25	51.6900	51.7000	51.6200	51.6200	+3.655%	5	5,199	-67.067%
2026-03-12	49.9100	50.0000	49.8000	49.8000	+10.913%	5	5,199	-65.863%
2026-03-10	45.0000	45.0000	44.9000	44.9000	-8.554%	5	5,200	-62.138%
2026-03-06	49.1000	49.1000	49.1000	49.1000	+4.025%	2	5,203	-65.377%
2026-03-05	45.9500	47.2000	45.9500	47.2000	+11.321%	3	5,203	-63.983%
2026-03-04	43.1900	43.2500	42.4000	42.4000	-6.608%	5	5,204	-59.906%
2026-03-03	45.4000	45.4000	45.4000	45.4000	+6.075%	2	5,203	-62.555%
2026-02-27	40.2800	42.8000	40.2800	42.8000	+14.103%	9	5,203	-60.280%
2026-02-26	37.5500	38.9700	37.5100	37.5100	+0.833%	13	5,209	-54.679%
2026-02-25	37.5500	37.5500	37.2000	37.2000	-3.452%	4	5,209	-54.301%
2026-02-24	38.9200	38.9200	37.3800	38.5300	-9.766%	28	5,209	-55.879%
2026-02-17	42.5000	42.7000	42.5000	42.7000	-14.050%	2	5,199	-60.187%
2026-02-13	46.0000	49.6800	46.0000	49.6800	+10.769%	18	5,200	-65.781%
2026-02-12	38.0000	44.8500	37.4700	44.8500	+31.140%	3	5,200	-62.096%
2026-02-11	35.0000	35.0000	34.2000	34.2000	-7.692%	3	5,199	-50.292%
2026-02-10	37.3000	37.3000	37.0500	37.0500	-2.500%	3	5,199	-54.116%
2026-02-09	38.0000	38.0000	38.0000	38.0000	+8.571%	1	5,198	-55.263%
2026-02-06	35.0000	35.0000	35.0000	35.0000	-6.166%	1	5,198	-51.429%
2026-02-05	37.2500	37.3000	37.2500	37.3000	+2.953%	2	5,198	-54.424%
2026-02-04	36.1100	37.2000	36.1000	36.2300	-7.103%	11	5,198	-53.078%
2026-02-02	43.6000	43.6000	39.0000	39.0000	-14.940%	9	5,199	-56.410%
2026-01-30	49.6300	49.6300	45.8500	45.8500	-2.134%	3	5,201	-62.923%
2026-01-27	45.7100	46.8500	45.7100	46.8500	-14.679%	2	5,199	-63.714%
2026-01-23	54.9100	54.9100	54.9100	54.9100	-1.170%	3	5,199	-69.040%
2026-01-21	56.3800	56.3800	55.5600	55.5600	-0.305%	3	5,199	-69.402%
2026-01-20	55.7300	55.7300	55.7300	55.7300	+18.929%	1	5,200	-69.496%
2026-01-15	46.8600	46.8600	46.8600	46.8600	+1.100%	1	5,200	-63.722%
2026-01-14	48.3700	48.3700	46.3500	46.3500	-1.404%	12	5,200	-63.323%
2026-01-13	47.0100	47.0100	47.0100	47.0100	+3.775%	1	5,200	-63.837%
2026-01-12	46.6000	46.6000	45.3000	45.3000	-2.497%	27	5,200	-62.472%
2026-01-09	47.5200	47.5200	46.4600	46.4600	-3.810%	2	5,200	-63.409%
2026-01-08	48.3000	48.3000	48.3000	48.3000	+8.393%	2	5,199	-64.803%
2026-01-07	44.5700	44.5700	44.5600	44.5600	+1.158%	2	5,199	-61.849%
2026-01-06	44.0500	44.0500	44.0500	44.0500	+6.273%	46	5,199	-61.407%
2026-01-05	41.4000	41.4500	41.4000	41.4500	+3.625%	11	5,245	-58.987%
2026-01-02	39.5200	40.0000	39.5200	40.0000	+5.263%	4	5,254	-57.500%
2025-12-31	38.0000	38.0000	38.0000	38.0000	-1.299%	10	5,254	-55.263%
2025-12-23	38.5000	38.5000	38.5000	38.5000	-2.235%	2	5,254	-55.844%
2025-12-19	39.3800	39.3800	39.3800	39.3800	+0.948%	1	5,254	-56.831%
2025-12-18	39.0100	39.0100	39.0100	39.0100	+1.088%	2	5,254	-56.421%
2025-12-17	38.5900	38.5900	38.5900	38.5900	+3.182%	1	5,254	-55.947%
2025-12-16	39.2000	39.2000	37.4000	37.4000	+2.186%	2	5,254	-54.545%
2025-12-12	36.4500	36.6000	36.4500	36.6000	-0.381%	11	5,254	-53.552%
2025-12-11	36.7400	36.7400	36.7400	36.7400	+2.626%	1	5,254	-53.729%
2025-12-10	35.8000	35.8000	35.8000	35.8000	-3.763%	5	5,253	-52.514%
2025-12-08	37.2000	37.2000	37.2000	37.2000	+4.641%	5	5,258	-54.301%
2025-12-05	35.6500	35.6500	35.5500	35.5500	-3.449%	11	5,263	-52.180%
2025-12-04	34.6200	36.8200	34.6200	36.8200	+10.405%	13	5,253	-53.829%
2025-12-03	32.7000	33.5500	32.7000	33.3500	+0.847%	13	5,254	-49.025%
2025-12-02	33.2500	33.7000	33.0700	33.0700	-7.548%	48	5,254	-48.594%
2025-12-01	36.4500	36.4500	35.7700	35.7700	-3.481%	3	5,212	-52.474%
2025-11-26	37.0600	37.0600	37.0600	37.0600	-0.776%	32	5,244	-54.128%
2025-11-25	37.3900	37.4000	37.3500	37.3500	-3.238%	11	5,244	-54.485%
2025-11-24	39.2000	39.2000	38.6000	38.6000	-7.212%	5	5,236	-55.959%
2025-11-21	42.3700	42.6000	41.4000	41.6000	-5.946%	34	5,231	-59.135%
2025-11-17	42.7800	44.2600	42.7800	44.2300	+7.747%	29	5,204	-61.565%
2025-11-14	41.1200	41.1200	41.0500	41.0500	+0.269%	2	5,204	-58.587%
2025-11-13	39.7500	41.4000	39.6500	40.9400	-0.631%	5,108	5,204	-58.476%
2025-11-10	41.2000	41.2000	41.2000	41.2000	-2.485%	1	272	-58.738%
2025-11-05	44.0000	44.0000	42.2400	42.2500	-1.400%	8	272	-59.763%
2025-11-04	42.8500	42.8500	42.8500	42.8500	-0.603%	18	266	-60.327%
2025-11-03	42.8000	44.0600	42.8000	43.1100	+4.433%	6	246	-60.566%
2025-10-31	41.5500	42.1700	41.1400	41.2800	-0.602%	28	246	-58.818%
2025-10-30	42.7600	43.0500	41.1400	41.5300	-1.471%	30	241	-59.066%
2025-10-29	42.7000	43.5000	42.1500	42.1500	-1.519%	21	237	-59.668%
2025-10-28	42.9700	43.2400	42.4000	42.8000	-0.140%	24	238	-60.280%
2025-10-27	43.6300	44.5600	42.8600	42.8600	-6.542%	184	119	-60.336%
2025-10-24	48.1900	48.3000	45.2100	45.8600	-4.894%	32	119	-62.931%
2025-10-23	49.2700	49.3800	48.1300	48.2200	-3.656%	58	107	-64.745%
2025-10-22	46.4000	50.8900	46.4000	50.0500	+8.193%	27	76	-66.034%
2025-10-21	46.3500	46.6100	46.1500	46.2600	+0.282%	18	74	-63.251%
2025-10-20	46.1000	46.2600	45.5400	46.1300	-18.570%	24	70	-63.148%
2025-10-17	55.7500	56.6500	55.7000	56.6500	-0.018%	4	54	-69.991%
2025-10-14	56.4200	56.7500	56.2500	56.6600	+1.961%	6	54	-69.996%
2025-10-13	55.3100	55.6400	55.3100	55.5700	+7.465%	6	54	-69.408%
2025-10-09	51.7200	51.9500	51.6000	51.7100	+6.159%	8	53	-67.124%
2025-10-08	48.4800	48.8000	48.2100	48.7100	-2.287%	8	53	-65.100%
2025-10-07	49.3800	49.8500	49.3800	49.8500	-1.346%	14	53	-65.898%
2025-10-06	48.9800	50.5500	48.9200	50.5300	+3.122%	10	53	-66.357%
2025-10-03	49.0000	49.0000	49.0000	49.0000	-2.020%	32	53	-65.306%
2025-10-01	49.5100	50.0100	49.5100	50.0100	-3.025%	4	21	-66.007%
2025-09-30	50.7100	51.7200	50.7100	51.5700	+0.116%	20	20	-67.035%
2025-09-29	51.4500	51.6900	51.2200	51.5100	-3.013%	6	13	-66.997%
2025-09-24	53.2000	53.4800	53.0600	53.1100	+5.797%	16	13	-67.991%
2025-09-22	53.0000	53.0000	50.0200	50.2000	-11.697%	9	13	-66.135%
2025-09-19	56.8700	56.8800	56.8500	56.8500	-8.366%	5	10	-70.097%
2025-09-16	62.0400	62.0400	62.0400	62.0400	-6.227%	2	5	-72.598%
2025-09-12	66.7700	66.7700	66.1600	66.1600	-6.196%	4	5	-74.305%
2025-09-11	70.5300	70.5300	70.5300	70.5300	-21.980%	2	3	-75.897%
2025-07-31	91.4700	91.4700	90.4000	90.4000	+0.411%	20	1	-81.195%
2025-07-18	90.0300	90.0300	90.0300	90.0300	-10.132%	1	1	-81.117%
2025-06-26	100.1800	100.1800	100.1800	100.1800	+1.913%	1	1	-83.031%
2025-06-23	98.3000	98.3000	98.3000	98.3000	-0.657%	1	1	-82.706%
2025-06-09	98.9500	98.9500	98.9500	98.9500	+7.859%	2	1	-82.820%
2025-05-12	91.7400	91.7400	91.7400	91.7400	-7.380%	1	1	-81.469%
2025-05-05	99.0500	99.0500	99.0500	99.0500	-10.012%	1	1	-82.837%
2025-04-11	110.0700	110.0700	110.0700	110.0700	+1.419%	2	7	-84.555%
2025-04-10	110.0100	110.0100	108.5300	108.5300	-7.374%	15	7	-84.336%
2025-04-08	110.8000	117.1700	110.8000	117.1700	+49.642%	2	7	-85.491%
2025-03-31	80.2000	80.2000	78.3000	78.3000	-10.145%	10	10	-78.289%
2025-03-18	87.1200	87.1400	87.1200	87.1400	-1.325%	2	133	-80.491%
2025-03-13	88.1600	88.3100	88.1600	88.3100	+11.180%	2	186	-80.750%
2025-03-11	76.0000	80.3800	76.0000	79.4300	+23.147%	3	186	-78.598%
2025-03-07	64.5000	64.5000	64.5000	64.5000	-6.522%	2	187	-73.643%
2025-03-05	69.0000	69.0000	69.0000	69.0000	+23.878%	1	187	-75.362%
2025-02-24	56.2500	56.2500	55.7000	55.7000	-2.962%	4	187	-69.479%
2025-02-21	57.4000	57.4000	57.4000	57.4000	-14.007%	2	187	-70.383%
2025-02-11	66.7500	66.7500	66.7500	66.7500	-8.159%	6	186	-74.532%
2025-02-03	72.6400	72.6800	72.3200	72.6800	+31.073%	3	180	-76.610%
2025-01-31	55.4500	55.4500	55.4500	55.4500	-12.401%	16	180	-69.342%
2025-01-30	63.7300	63.8500	63.3000	63.3000	-5.522%	10	180	-73.144%
2025-01-28	67.0000	67.0000	67.0000	67.0000	-4.340%	4	172	-74.627%
2025-01-27	69.8000	70.0400	69.8000	70.0400	-10.101%	3	172	-75.728%
2025-01-23	75.5300	78.2000	75.4400	77.9100	+0.529%	13	173	-78.180%
2025-01-22	77.5500	78.5000	77.0000	77.5000	-1.899%	7	176	-78.065%
2025-01-21	77.8100	79.3700	77.8100	79.0000	+10.924%	86	176	-78.481%
2025-01-17	70.6500	71.4500	70.6500	71.2200	-0.725%	10	179	-76.130%
2025-01-16	68.8900	71.7400	68.8900	71.7400	+12.006%	8	179	-76.303%
2025-01-15	64.0000	64.1000	64.0000	64.0500	-1.989%	4	175	-73.458%
2025-01-10	65.3500	65.3500	65.3500	65.3500	+19.035%	2	174	-73.986%
2024-12-31	54.7500	54.9000	54.7500	54.9000	+1.479%	11	186	-69.035%
2024-12-30	54.1000	54.1000	54.1000	54.1000	+6.224%	3	186	-68.577%
2024-12-27	50.9400	50.9400	50.9300	50.9300	+3.939%	6	183	-66.621%
2024-12-26	49.0100	49.1600	48.9500	49.0000	-1.170%	232	183	-65.306%
2024-12-24	49.8500	49.8500	49.5800	49.5800	-4.026%	21	30	-65.712%
2024-12-23	51.8000	52.3000	51.6600	51.6600	-2.895%	24	30	-67.093%
2024-12-20	57.4000	57.4000	53.2000	53.2000	+0.188%	2	7	-68.045%
2024-12-18	52.6500	53.1000	52.4000	53.1000	-29.153%	5	6	-67.985%
2024-09-25	75.0600	75.0600	74.9500	74.9500	+0.848%	2	7	-77.318%
2024-09-23	74.1100	74.3200	74.1100	74.3200	+1.669%	2	8	-77.126%
2024-09-19	74.5000	74.5000	73.1000	73.1000	-7.316%	2	7	-76.744%
2024-09-12	78.8700	78.8700	78.8700	78.8700	+7.306%	2	9	-78.446%
2024-08-20	73.5000	73.6300	73.4500	73.5000	-2.649%	6	9	-76.871%
2024-08-19	75.5000	75.5000	75.5000	75.5000	0.000%	3	6	-77.483%
2024-08-15	76.5000	76.5000	75.5000	75.5000	-3.944%	5	6	-77.483%
2024-08-14	79.6800	79.6800	78.5500	78.6000	-0.607%	7	3	-78.372%
2024-08-13	79.0800	79.0800	79.0800	79.0800	-3.655%	3	3	-78.503%
2024-08-12	82.0800	82.0800	82.0800	82.0800	-3.322%	1	20	-79.288%
2024-08-09	84.9500	84.9500	84.9000	84.9000	-3.959%	4	20	-79.976%
2024-08-07	88.5000	88.9000	88.0500	88.4000	-2.374%	18	20	-80.769%
2024-08-06	91.9100	91.9100	90.5500	90.5500	+1.400%	22	31	-81.226%
2024-08-05	99.5500	99.5500	89.3000	89.3000	+15.974%	10	43	-80.963%
2024-08-02	80.2000	80.4000	77.0000	77.0000	-7.229%	66	38	-77.922%
2024-07-30	83.0000	83.0000	83.0000	83.0000	+1.966%	1	42	-79.518%
2024-07-29	81.4500	81.4500	81.4000	81.4000	-0.074%	2	42	-79.115%
2024-07-26	81.6500	81.6500	81.4600	81.4600	-0.900%	4	41	-79.131%
2024-07-24	81.7500	82.3000	81.7000	82.2000	+6.202%	4	40	-79.319%
2024-07-22	77.7000	77.7000	77.4000	77.4000	+1.442%	2	39	-78.036%
2024-07-19	76.4000	76.4000	76.3000	76.3000	-1.865%	2	38	-77.720%
2024-07-18	73.2000	77.7500	73.2000	77.7500	+7.538%	6	37	-78.135%
2024-07-17	73.0000	73.0000	72.3000	72.3000	+6.324%	10	34	-76.487%
2024-07-16	68.0500	68.0500	68.0000	68.0000	-2.158%	4	42	-75.000%
2024-07-15	68.8500	69.5000	67.1200	69.5000	-2.071%	22	42	-75.540%
2024-07-12	70.6700	70.9700	70.5100	70.9700	-4.133%	14	26	-76.046%
2024-07-11	71.0000	74.2000	71.0000	74.0300	+6.365%	3	31	-77.036%
2024-07-10	70.7600	71.0000	69.6000	69.6000	-3.867%	20	30	-75.575%
2024-07-09	73.2700	73.2700	72.4000	72.4000	-2.162%	3	14	-76.519%
2024-07-08	76.0900	76.1400	74.0000	74.0000	-16.573%	12	11	-77.027%
2024-06-24	88.8000	88.8000	88.7000	88.7000	+1.966%	2	1	-80.834%
2024-06-20	86.9900	86.9900	86.9900	86.9900	-21.183%	1	1	-80.458%
2024-05-28	110.4300	110.6700	110.3700	110.3700	+1.192%	6	1	-84.597%
2024-05-16	109.0700	109.0700	109.0700	109.0700	-6.634%	6	1	-84.414%
2024-05-09	116.8200	116.8200	116.8200	116.8200	-10.138%	1	1	-85.448%
2024-04-26	130.0000	130.0000	130.0000	130.0000	0.000%	2	0	-86.923%