Dark

AAPL20261218P305
AAPL Dec 18 2026 305.00 Put (AAPL261218P00305000)
option OPRA

EOD

Aug 14, 2026

16.10-2.719%(-0.45)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.6000	16.6000	15.6000	16.1000	-2.719%	168	3,512	0.000%
2026-08-13	16.6000	17.5000	16.1000	16.5500	-8.815%	44	3,444	-2.719%
2026-08-12	16.6000	18.2500	16.6000	18.1500	+9.337%	91	3,409	-11.295%
2026-08-11	16.0000	16.8200	15.6200	16.6000	+3.620%	135	3,384	-3.012%
2026-08-10	16.7100	17.5600	16.0000	16.0200	+12.028%	519	3,361	+0.499%
2026-08-07	14.3500	14.9000	14.3000	14.3000	-6.230%	49	2,946	+12.587%
2026-08-06	15.2600	15.6200	15.1000	15.2500	-3.785%	32	2,917	+5.574%
2026-08-05	16.1500	16.9700	15.8500	15.8500	-7.201%	72	2,892	+1.577%
2026-08-04	18.6500	18.7500	16.6200	17.0800	-12.679%	253	2,900	-5.738%
2026-08-03	16.0000	19.6700	16.0000	19.5600	+12.092%	1,405	2,783	-17.689%
2026-07-31	18.7100	20.4600	17.4500	17.4500	+65.403%	1,698	1,859	-7.736%
2026-07-30	11.1000	11.2500	10.4000	10.5500	+16.575%	398	1,653	+52.607%
2026-07-29	9.1500	9.7800	9.0500	9.0500	-6.701%	281	1,707	+77.901%
2026-07-28	10.1000	10.1500	9.3500	9.7000	-7.266%	62	1,582	+65.979%
2026-07-27	10.6000	10.6000	10.0500	10.4600	-7.434%	232	1,577	+53.920%
2026-07-24	13.2000	13.2000	11.0000	11.3000	-22.337%	298	1,400	+42.478%
2026-07-23	14.5000	14.7100	14.5000	14.5500	+7.778%	8	1,302	+10.653%
2026-07-22	12.5000	13.5000	12.5000	13.5000	+6.132%	17	1,303	+19.259%
2026-07-21	14.0100	14.0100	12.7200	12.7200	-5.778%	9	1,291	+26.572%
2026-07-20	13.1000	13.5000	12.9500	13.5000	+14.117%	29	1,285	+19.259%
2026-07-17	11.5600	12.5500	11.0700	11.8300	+3.772%	462	1,281	+36.095%
2026-07-16	11.7800	11.8100	11.4000	11.4000	-6.173%	169	1,147	+41.228%
2026-07-15	14.3500	14.4500	12.1500	12.1500	-23.344%	271	1,035	+32.510%
2026-07-14	16.8000	16.8000	15.8500	15.8500	+2.922%	26	975	+1.577%
2026-07-13	14.3500	15.5200	13.8500	15.4000	-2.532%	321	953	+4.545%
2026-07-10	16.5500	16.5500	15.8000	15.8000	-1.863%	7	800	+1.899%
2026-07-09	17.1000	17.1000	15.8500	16.1000	-1.529%	40	795	0.000%
2026-07-08	17.5000	17.9000	16.0500	16.3500	-3.824%	110	764	-1.529%
2026-07-07	16.4000	17.2100	16.4000	17.0000	+1.190%	17	699	-5.294%
2026-07-06	17.7500	17.8000	16.4500	16.8000	-11.765%	105	703	-4.167%
2026-07-02	19.8700	19.8700	19.0000	19.0400	-21.807%	40	650	-15.441%
2026-07-01	24.1500	24.3500	24.1500	24.3500	-13.499%	5	650	-33.881%
2026-06-30	28.0100	28.1500	27.9500	28.1500	-16.839%	7	654	-42.806%
2026-06-25	28.1000	37.1000	28.0500	33.8500	+35.292%	73	657	-52.437%
2026-06-24	22.0000	25.0200	22.0000	25.0200	+6.017%	48	670	-35.651%
2026-06-23	23.0000	23.6000	21.8500	23.6000	+7.029%	99	624	-31.780%
2026-06-22	21.8000	22.4100	21.8000	22.0500	-4.752%	168	559	-26.984%
2026-06-18	22.4200	23.3000	22.4200	23.1500	-4.141%	24	397	-30.454%
2026-06-17	22.7000	24.1500	22.7000	24.1500	+7.333%	36	397	-33.333%
2026-06-16	22.6500	22.8000	21.7000	22.5000	-17.883%	41	399	-28.444%
2026-06-12	27.2000	27.4000	27.2000	27.4000	+10.707%	4	392	-41.241%
2026-06-11	24.9500	24.9500	24.7500	24.7500	-11.765%	34	388	-34.949%
2026-06-10	28.6000	28.6000	27.1500	28.0500	+2.823%	34	415	-42.602%
2026-06-09	25.9500	28.6500	25.9500	27.2800	+24.566%	18	428	-40.982%
2026-06-08	18.2000	21.9000	17.7000	21.9000	+11.450%	11	424	-26.484%
2026-06-05	17.5000	19.7000	17.5000	19.6500	+7.377%	65	423	-18.066%
2026-06-04	18.3500	18.3500	18.1500	18.3000	-2.139%	7	405	-12.022%
2026-06-03	19.0000	19.0000	18.6900	18.7000	+10.000%	5	400	-13.904%
2026-06-02	19.0900	19.0900	17.0000	17.0000	-10.526%	100	398	-5.294%
2026-06-01	19.6000	19.7500	19.0000	19.0000	+7.042%	188	403	-15.263%
2026-05-29	17.8500	17.9500	17.3500	17.7500	+1.197%	45	301	-9.296%
2026-05-28	18.1000	18.1000	17.3900	17.5400	-3.520%	14	281	-8.210%
2026-05-27	17.9100	18.3000	17.4600	18.1800	-0.656%	39	278	-11.441%
2026-05-26	17.9900	18.3000	17.6000	18.3000	-1.081%	49	248	-12.022%
2026-05-22	19.4000	19.4000	17.9500	18.5000	-9.932%	56	200	-12.973%
2026-05-21	22.0900	22.0900	20.2500	20.5400	-8.016%	18	200	-21.616%
2026-05-20	22.2500	23.1000	22.2500	22.3300	-6.373%	169	200	-27.900%
2026-05-19	23.8500	23.8500	23.8500	23.8500	+1.274%	25	80	-32.495%
2026-05-15	24.2500	24.2500	22.8000	23.5500	-5.231%	14	80	-31.635%
2026-05-14	24.8500	24.9500	24.7000	24.8500	+3.715%	48	69	-35.211%
2026-05-13	25.8500	25.8500	23.9600	23.9600	-9.959%	16	58	-32.805%
2026-05-08	27.1000	27.2500	26.5000	26.6100	-17.870%	31	58	-39.496%
2026-05-05	32.4300	32.4300	32.4000	32.4000	-5.124%	2	44	-50.309%
2026-05-01	34.1500	34.1500	34.1500	34.1500	-13.828%	2	40	-52.855%
2026-04-22	39.6300	39.6300	39.6300	39.6300	-3.811%	1	40	-59.374%
2026-04-17	41.2000	41.2000	41.2000	41.2000	-11.531%	5	40	-60.922%
2026-04-16	46.8200	46.8200	46.5700	46.5700	-21.268%	2	40	-65.428%
2026-04-07	59.1500	59.1500	59.1500	59.1500	+22.211%	1	38	-72.781%
2026-03-11	48.4000	48.4000	48.4000	48.4000	+5.447%	22	38	-66.736%
2026-03-04	46.6000	46.6000	45.9000	45.9000	-6.422%	2	17	-64.924%
2026-03-03	49.0500	49.0500	49.0500	49.0500	+10.948%	1	17	-67.176%
2026-02-27	44.2100	44.2100	44.2100	44.2100	-3.829%	1	17	-63.583%
2026-02-23	45.9700	45.9700	45.9700	45.9700	+18.327%	1	16	-64.977%
2026-02-11	36.5800	38.8500	36.5800	38.8500	-2.509%	6	16	-58.559%
2026-02-05	39.8500	39.8500	39.8500	39.8500	-11.247%	1	14	-59.598%
2026-01-05	44.9000	44.9000	44.9000	44.9000	+9.485%	10	4	-64.143%
2025-12-31	41.3000	41.3100	41.0000	41.0100	+1.636%	20	4	-60.741%
2025-12-17	40.3500	40.3500	40.3500	40.3500	-3.353%	1	4	-60.099%
2025-12-15	40.9500	41.7500	40.9500	41.7500	0.000%	5	3	-61.437%