Dark

AAPL20261218P310
AAPL Dec 18 2026 310.00 Put (AAPL261218P00310000)
option OPRA

EOD

Aug 14, 2026

18.45-6.677%(-1.32)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.6500	19.1500	18.3000	18.4500	-6.677%	54	3,097	0.000%
2026-08-13	19.1000	19.9500	18.5500	19.7700	-4.493%	20	3,048	-6.677%
2026-08-12	20.3300	20.7000	20.3300	20.7000	+7.644%	2	3,038	-10.870%
2026-08-11	18.3000	19.2300	18.2500	19.2300	+5.082%	14	3,037	-4.056%
2026-08-10	19.2700	19.6300	18.3000	18.3000	+13.665%	39	3,024	+0.820%
2026-08-07	16.7500	17.5300	16.1000	16.1000	-6.936%	71	2,998	+14.596%
2026-08-06	16.8000	18.7200	16.1000	17.3000	-7.733%	181	2,984	+6.647%
2026-08-05	20.2500	20.2500	18.4000	18.7500	-1.316%	49	3,003	-1.600%
2026-08-04	22.3000	22.3000	18.9500	19.0000	-14.414%	285	2,987	-2.895%
2026-08-03	20.6200	22.2000	19.6500	22.2000	+16.230%	490	2,874	-16.892%
2026-07-31	21.3000	23.3000	18.8500	19.1000	+59.167%	330	2,713	-3.403%
2026-07-30	12.3400	12.6000	11.7000	12.0000	+3.896%	1,601	2,768	+53.750%
2026-07-29	11.0200	11.5500	10.0000	11.5500	+7.442%	170	1,493	+59.740%
2026-07-28	11.2000	11.9500	10.7500	10.7500	-7.328%	257	1,429	+71.628%
2026-07-27	12.0000	12.0000	11.3000	11.6000	-10.769%	369	1,510	+59.052%
2026-07-24	14.2000	14.2000	12.6000	13.0000	-20.586%	117	1,382	+41.923%
2026-07-23	15.9800	16.8500	15.9800	16.3700	+8.053%	59	1,370	+12.706%
2026-07-22	14.4000	15.3600	14.4000	15.1500	+4.483%	28	1,363	+21.782%
2026-07-21	15.6000	15.6500	14.2000	14.5000	-3.974%	54	1,363	+27.241%
2026-07-20	15.1000	15.4700	15.1000	15.1000	+11.439%	74	1,325	+22.185%
2026-07-17	12.9300	14.2000	12.8500	13.5500	+5.120%	243	1,315	+36.162%
2026-07-16	13.2500	13.9000	12.7200	12.8900	-6.255%	45	1,271	+43.134%
2026-07-15	15.8500	16.1000	13.7000	13.7500	-21.429%	171	1,260	+34.182%
2026-07-14	18.9000	18.9000	17.5000	17.5000	+0.575%	25	1,227	+5.429%
2026-07-13	17.3500	17.6500	15.5000	17.4000	-2.793%	8	1,207	+6.034%
2026-07-10	18.1000	18.7500	17.5900	17.9000	-0.279%	41	1,194	+3.073%
2026-07-09	19.7500	20.5200	17.9500	17.9500	-1.644%	57	1,134	+2.786%
2026-07-08	19.2500	21.0700	18.0600	18.2500	-5.489%	51	1,134	+1.096%
2026-07-07	18.8500	19.3800	18.1500	19.3100	+3.817%	112	1,101	-4.454%
2026-07-06	20.0900	20.0900	18.5000	18.6000	-13.125%	48	1,078	-0.806%
2026-07-02	24.5000	24.5000	21.2400	21.4100	-22.708%	26	1,041	-13.825%
2026-07-01	27.9000	27.9000	27.7000	27.7000	-11.018%	3	1,041	-33.394%
2026-06-30	30.6000	31.1800	30.6000	31.1300	-11.437%	73	1,040	-40.732%
2026-06-29	35.1000	35.7000	34.6200	35.1500	+1.297%	23	1,028	-47.511%
2026-06-26	35.7000	35.7000	34.7000	34.7000	-12.152%	29	1,031	-46.830%
2026-06-25	37.5000	39.5000	37.3300	39.5000	+42.086%	13	1,032	-53.291%
2026-06-24	24.6000	27.8000	24.6000	27.8000	+9.105%	33	1,030	-33.633%
2026-06-23	25.1000	25.5200	25.1000	25.4800	+2.002%	20	998	-27.590%
2026-06-22	25.6500	25.6500	23.4000	24.9800	-7.310%	35	999	-26.141%
2026-06-17	26.9500	26.9500	26.9500	26.9500	+9.331%	2	997	-31.540%
2026-06-16	24.5000	24.6500	24.5000	24.6500	-8.022%	4	999	-25.152%
2026-06-15	26.8000	26.8000	26.3000	26.8000	-1.724%	82	998	-31.157%
2026-06-11	30.2000	30.2000	27.2700	27.2700	-7.684%	5	945	-32.343%
2026-06-10	30.4500	30.4500	29.5000	29.5400	-2.153%	19	949	-37.542%
2026-06-09	26.2500	30.8500	26.2500	30.1900	+24.804%	224	949	-38.887%
2026-06-08	19.2000	24.2000	19.2000	24.1900	+9.210%	216	1,003	-23.729%
2026-06-05	19.3500	22.1500	19.2500	22.1500	+8.102%	145	1,020	-16.704%
2026-06-04	20.8000	21.0000	20.4900	20.4900	-1.727%	238	1,017	-9.956%
2026-06-03	18.8000	21.2200	18.8000	20.8500	+9.795%	21	900	-11.511%
2026-06-02	20.5000	20.5000	18.9900	18.9900	-11.054%	44	873	-2.844%
2026-06-01	21.3800	22.2500	21.2400	21.3500	+6.750%	94	813	-13.583%
2026-05-29	19.1500	20.1500	18.9000	20.0000	-0.249%	558	790	-7.750%
2026-05-28	20.2500	20.3000	19.6900	20.0500	-1.716%	24	359	-7.980%
2026-05-27	20.0500	20.4000	19.4900	20.4000	+1.847%	38	351	-9.559%
2026-05-26	19.8200	20.1800	19.6300	20.0300	-4.391%	57	323	-7.888%
2026-05-22	20.8500	21.0200	20.0200	20.9500	-7.709%	37	248	-11.933%
2026-05-21	23.9000	23.9000	22.7000	22.7000	-8.835%	93	180	-18.722%
2026-05-20	24.9000	24.9000	24.9000	24.9000	-11.135%	20	180	-25.904%
2026-05-18	26.7000	28.0200	26.6000	28.0200	+9.882%	3	160	-34.154%
2026-05-15	26.4500	26.4500	24.8500	25.5000	-9.349%	101	160	-27.647%
2026-05-13	28.1300	28.1300	28.1300	28.1300	-8.371%	5	71	-34.412%
2026-05-11	30.7000	30.7000	30.7000	30.7000	+3.193%	1	71	-39.902%
2026-05-08	29.7500	29.7500	29.7500	29.7500	-16.315%	1	70	-37.983%
2026-05-05	35.5500	35.5500	35.5500	35.5500	-7.059%	1	70	-48.101%
2026-05-04	38.2500	38.2500	38.2500	38.2500	+2.000%	1	69	-51.765%
2026-05-01	35.2500	37.5000	35.2500	37.5000	-21.466%	2	68	-50.800%
2026-04-27	47.7500	47.7500	47.7500	47.7500	+10.023%	1	68	-61.361%
2026-04-22	43.3100	43.4000	43.3100	43.4000	-4.615%	2	67	-57.488%
2026-04-17	44.8100	45.5000	44.8100	45.5000	-8.872%	6	68	-59.451%
2026-04-16	49.8000	49.9300	49.8000	49.9300	-21.654%	2	69	-63.048%
2026-04-07	63.7300	63.7300	63.7300	63.7300	+1.239%	1	67	-71.050%
2026-03-27	62.9500	62.9500	62.9500	62.9500	+16.080%	5	66	-70.691%
2026-03-10	54.2300	54.2300	54.2300	54.2300	-6.258%	1	71	-65.978%
2026-03-09	57.8500	57.8500	57.8500	57.8500	+6.932%	1	71	-68.107%
2026-03-05	54.1000	54.1000	54.1000	54.1000	+9.073%	1	71	-65.896%
2026-03-04	50.4000	50.4000	49.6000	49.6000	-5.882%	2	70	-62.802%
2026-03-03	52.7000	52.7000	52.7000	52.7000	+6.100%	1	70	-64.991%
2026-02-23	49.6700	49.6700	49.6700	49.6700	-7.159%	1	70	-62.855%
2026-02-13	53.5000	53.5000	53.5000	53.5000	+27.229%	20	69	-65.514%
2026-02-11	39.6200	42.0500	39.6200	42.0500	+2.063%	8	69	-56.124%
2026-02-06	41.2000	41.2000	41.2000	41.2000	-28.904%	2	66	-55.218%
2026-01-30	57.9500	57.9500	57.9500	57.9500	-10.029%	1	68	-68.162%
2026-01-21	64.4100	64.4100	64.4100	64.4100	+45.264%	1	69	-71.355%
2025-12-31	44.7000	44.7000	44.3400	44.3400	+2.402%	12	69	-58.390%
2025-12-15	43.3000	43.3000	43.3000	43.3000	+2.607%	3	69	-57.390%
2025-12-11	42.2000	42.2000	42.2000	42.2000	-1.860%	15	66	-56.280%
2025-12-09	42.9400	43.0000	42.9400	43.0000	+1.583%	2	81	-57.093%
2025-12-05	42.3300	42.3300	42.3300	42.3300	+10.812%	6	81	-56.414%
2025-12-03	38.2000	38.2000	38.2000	38.2000	-2.551%	7	82	-51.702%
2025-12-02	39.2600	39.2600	39.1100	39.2000	-5.428%	3	75	-52.934%
2025-12-01	41.4500	41.4500	41.4500	41.4500	-3.984%	1	75	-55.489%
2025-11-26	43.1100	43.1700	43.1100	43.1700	-0.713%	2	75	-57.262%
2025-11-25	43.2700	43.5500	43.2700	43.4800	-2.620%	35	75	-57.567%
2025-11-24	44.4900	44.6500	44.4900	44.6500	-8.933%	2	56	-58.679%
2025-11-21	49.0300	49.0300	49.0300	49.0300	-3.560%	5	56	-62.370%
2025-11-17	49.2100	51.0500	49.2100	50.8400	+8.586%	15	61	-63.710%
2025-11-14	46.8300	46.8300	46.8200	46.8200	-0.658%	2	68	-60.594%
2025-11-13	47.1300	47.1300	47.1300	47.1300	+3.423%	1	67	-60.853%
2025-11-11	46.9500	46.9500	45.5600	45.5700	-8.218%	50	67	-59.513%
2025-11-07	49.6500	49.6500	49.6500	49.6500	+1.120%	1	67	-62.840%
2025-11-06	49.1000	49.1000	49.1000	49.1000	+0.574%	1	68	-62.424%
2025-11-05	49.2000	49.2000	48.4300	48.8200	-0.225%	4	69	-62.208%
2025-11-04	49.4500	49.4500	48.8500	48.9300	-1.231%	6	69	-62.293%
2025-11-03	51.0000	51.0500	49.5400	49.5400	+3.857%	10	68	-62.757%
2025-10-31	47.9600	48.7600	47.5400	47.7000	-0.893%	27	68	-61.321%
2025-10-30	49.6000	49.7000	47.8000	48.1300	-1.434%	22	62	-61.666%
2025-10-29	48.6100	50.8000	48.6100	48.8300	-1.393%	10	57	-62.216%
2025-10-28	49.4500	49.6600	48.9400	49.5200	-3.092%	20	58	-62.742%
2025-10-27	51.1600	51.4800	50.9000	51.1000	-7.928%	8	51	-63.894%
2025-10-23	56.2400	56.5700	55.1200	55.5000	-3.746%	16	51	-66.757%
2025-10-22	55.2300	57.7400	55.2300	57.6600	+9.019%	24	47	-68.002%
2025-10-21	53.0000	53.5600	52.7000	52.8900	-0.245%	8	41	-65.116%
2025-10-20	55.8000	55.8000	52.5000	53.0200	-18.355%	28	38	-65.202%
2025-10-14	64.5100	64.9400	64.5100	64.9400	+1.931%	4	40	-71.589%
2025-10-13	63.3700	63.7100	63.3700	63.7100	-4.697%	4	40	-71.041%
2025-10-10	63.4000	66.8500	63.4000	66.8500	+12.164%	4	39	-72.401%
2025-10-09	59.4700	59.6500	59.4700	59.6000	+3.742%	4	42	-69.044%
2025-10-07	56.9200	57.5100	56.9200	57.4500	+2.498%	14	40	-67.885%
2025-10-06	56.0500	56.2500	55.9600	56.0500	-2.725%	4	40	-67.083%
2025-10-01	57.2700	57.6200	57.2700	57.6200	-2.751%	4	40	-67.980%
2025-09-30	58.4300	59.3300	58.4300	59.2500	-0.637%	16	38	-68.861%
2025-09-29	58.8800	59.6300	58.8800	59.6300	-2.788%	8	32	-69.059%
2025-09-24	60.1500	61.4400	60.1500	61.3400	+5.395%	16	29	-69.922%
2025-09-22	59.2000	59.2000	58.2000	58.2000	-11.104%	24	24	-68.299%
2025-09-19	65.4700	65.4700	65.4700	65.4700	-42.570%	5	5	-71.819%
2025-04-04	115.0000	115.0000	114.0000	114.0000	+8.057%	8	4	-83.816%
2025-04-03	105.5000	105.5000	105.5000	105.5000	+14.425%	2	4	-82.512%
2025-03-31	92.2000	92.2000	92.2000	92.2000	+7.209%	2	6	-79.989%
2025-03-26	86.0000	86.0000	86.0000	86.0000	-5.286%	1	8	-78.547%
2025-03-24	90.8000	90.8000	90.8000	90.8000	-5.417%	1	7	-79.681%
2025-03-19	96.0000	96.0000	96.0000	96.0000	-3.904%	2	6	-80.781%
2025-03-14	99.9000	99.9000	99.9000	99.9000	+38.174%	8	4	-81.532%
2025-03-07	72.7000	72.7500	72.3000	72.3000	-18.810%	110	53	-74.481%
2025-01-21	89.0100	89.0500	89.0100	89.0500	+10.498%	2	14	-79.281%
2025-01-17	80.5900	80.5900	80.5900	80.5900	+5.305%	2	14	-77.106%
2025-01-13	76.5300	76.5300	76.5300	76.5300	+11.381%	1	16	-75.892%
2025-01-08	68.7100	68.7100	68.7100	68.7100	+0.822%	1	16	-73.148%
2025-01-07	68.1500	68.1500	68.1500	68.1500	-1.232%	10	16	-72.927%
2025-01-02	66.0000	69.0000	65.4800	69.0000	+17.647%	10	26	-73.261%
2024-12-23	58.7000	58.7500	58.6100	58.6500	-9.519%	30	16	-68.542%
2024-12-13	65.1900	65.1900	64.8200	64.8200	-18.249%	4	1	-71.537%
2024-07-12	79.3200	79.7200	79.2600	79.2900	-0.126%	20	7	-76.731%
2024-07-10	79.0600	79.3900	79.0100	79.3900	-32.307%	4	2	-76.760%
2024-05-22	117.2800	117.2800	117.2800	117.2800	0.000%	1	0	-84.268%