Dark

AAPL20261218P320
AAPL Dec 18 2026 320.00 Put (AAPL261218P00320000)
option OPRA

EOD

Aug 14, 2026

24.00-7.869%(-2.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.9700	24.0000	23.8500	24.0000	-7.869%	3	814	0.000%
2026-08-13	24.8000	26.0500	24.8000	26.0500	-1.883%	15	812	-7.869%
2026-08-12	27.0000	27.0000	26.5500	26.5500	+10.671%	30	814	-9.605%
2026-08-11	23.9900	23.9900	23.9900	23.9900	+2.085%	2	815	+0.042%
2026-08-10	24.4000	24.4500	23.3500	23.5000	+9.302%	5	815	+2.128%
2026-08-07	21.2000	22.2500	20.9500	21.5000	-3.803%	70	813	+11.628%
2026-08-06	23.8500	23.8500	22.2500	22.3500	-9.331%	64	774	+7.383%
2026-08-05	24.9500	24.9500	23.6000	24.6500	+1.025%	36	745	-2.637%
2026-08-04	27.1500	27.1500	24.4000	24.4000	-8.133%	39	749	-1.639%
2026-08-03	23.2500	27.1000	23.2500	26.5600	+4.075%	223	788	-9.639%
2026-07-31	26.5000	29.0000	25.5000	25.5200	+66.254%	202	835	-5.956%
2026-07-30	16.2000	16.2500	14.9200	15.3500	+5.862%	262	979	+56.352%
2026-07-29	13.2500	14.5000	12.8000	14.5000	+5.839%	305	1,144	+65.517%
2026-07-28	14.5000	14.6000	13.7000	13.7000	-8.054%	284	970	+75.182%
2026-07-27	15.1500	15.1500	14.3500	14.9000	-6.875%	116	806	+61.074%
2026-07-24	19.0000	19.0000	15.9700	16.0000	-20.398%	68	827	+50.000%
2026-07-23	20.5000	21.1000	20.1000	20.1000	+5.236%	241	833	+19.403%
2026-07-22	18.7000	19.5000	18.6700	19.1000	+7.303%	22	715	+25.654%
2026-07-21	19.5400	19.5400	17.8000	17.8000	-3.784%	27	710	+34.831%
2026-07-20	17.2000	19.5000	17.2000	18.5000	+12.121%	79	690	+29.730%
2026-07-17	16.6000	17.8500	15.8000	16.5000	+2.676%	197	687	+45.455%
2026-07-16	17.3900	17.7000	16.0000	16.0700	-8.014%	188	667	+49.347%
2026-07-15	20.4600	20.7000	17.3500	17.4700	-21.729%	295	641	+37.378%
2026-07-14	23.2000	23.6000	22.0500	22.3200	+2.151%	111	545	+7.527%
2026-07-13	20.8500	22.0000	19.5000	21.8500	-0.456%	312	507	+9.840%
2026-07-10	23.0000	23.4500	21.9500	21.9500	-1.570%	97	391	+9.339%
2026-07-09	24.5500	24.5500	22.3000	22.3000	-2.364%	7	372	+7.623%
2026-07-08	26.0000	26.0000	22.5700	22.8400	-5.581%	61	371	+5.079%
2026-07-07	24.0000	24.8000	22.7500	24.1900	+2.024%	31	368	-0.785%
2026-07-06	25.2500	25.2500	23.2000	23.7100	-11.530%	222	370	+1.223%
2026-07-02	29.8000	29.8000	26.6300	26.8000	-22.093%	23	163	-10.448%
2026-07-01	34.4000	34.4000	34.4000	34.4000	-7.923%	10	163	-30.233%
2026-06-30	37.3800	37.3800	37.3600	37.3600	-13.056%	2	173	-35.760%
2026-06-29	42.9600	42.9700	42.9600	42.9700	-11.947%	10	173	-44.147%
2026-06-25	38.7500	48.8000	38.7500	48.8000	+52.072%	3	183	-50.820%
2026-06-23	32.0500	32.1000	32.0500	32.0900	-9.733%	12	182	-25.210%
2026-06-11	35.5500	35.5500	35.5500	35.5500	-3.001%	1	177	-32.489%
2026-06-10	38.3500	38.3500	36.6500	36.6500	-1.874%	12	176	-34.516%
2026-06-09	33.6000	37.3500	33.5700	37.3500	+25.842%	58	176	-35.743%
2026-06-08	26.0000	29.6800	24.2800	29.6800	+9.926%	49	205	-19.137%
2026-06-05	23.6500	27.0000	23.6500	27.0000	+7.570%	48	205	-11.111%
2026-06-04	25.3100	25.7500	24.9100	25.1000	-2.524%	45	240	-4.382%
2026-06-03	23.1000	25.7500	23.1000	25.7500	+6.186%	41	235	-6.796%
2026-06-02	26.2000	26.2000	23.7500	24.2500	-9.006%	46	200	-1.031%
2026-06-01	25.6500	27.2500	25.6500	26.6500	+5.336%	15	138	-9.944%
2026-05-29	24.3400	25.3000	23.6000	25.3000	+4.979%	28	141	-5.138%
2026-05-28	25.1000	25.2500	24.1000	24.1000	-4.517%	39	127	-0.415%
2026-05-27	24.8900	25.2400	24.3000	25.2400	+1.041%	30	120	-4.913%
2026-05-26	25.2500	25.2500	24.4700	24.9800	-2.877%	15	106	-3.923%
2026-05-22	26.2200	26.2200	25.1400	25.7200	-10.787%	39	103	-6.687%
2026-05-21	28.8300	28.8300	28.8300	28.8300	-10.271%	1	102	-16.753%
2026-05-19	32.1300	32.1300	32.1300	32.1300	-5.777%	1	102	-25.303%
2026-05-18	33.0000	34.1000	33.0000	34.1000	+12.430%	2	102	-29.619%
2026-05-15	31.4900	31.4900	30.2800	30.3300	-7.219%	19	102	-20.870%
2026-05-13	33.6000	33.6000	32.2700	32.6900	-7.131%	12	89	-26.583%
2026-05-12	35.2000	35.2000	35.2000	35.2000	-11.021%	1	78	-31.818%
2026-05-07	39.2500	39.5600	39.2500	39.5600	-0.852%	4	78	-39.333%
2026-05-06	43.7200	43.7200	39.9000	39.9000	-5.181%	5	82	-39.850%
2026-05-01	42.9900	42.9900	42.0800	42.0800	-16.075%	3	75	-42.966%
2026-04-30	50.1400	50.1400	50.1400	50.1400	-2.109%	1	75	-52.134%
2026-04-22	50.8000	51.2200	50.8000	51.2200	-17.387%	7	74	-53.143%
2026-04-09	62.0000	62.0000	62.0000	62.0000	-6.627%	1	74	-61.290%
2026-03-25	66.4000	66.4000	66.4000	66.4000	-2.568%	1	75	-63.855%
2026-03-16	68.1500	68.1500	68.1500	68.1500	+33.288%	5	75	-64.784%
2026-02-24	51.1300	51.1300	51.1300	51.1300	-5.315%	1	75	-53.061%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-26.601%	5	75	-55.556%
2026-01-21	74.3300	74.3300	73.5700	73.5700	+49.837%	7	75	-67.378%
2025-12-11	49.0900	49.1000	49.0900	49.1000	-0.406%	2	73	-51.120%
2025-12-10	49.2800	49.3000	49.2800	49.3000	+0.122%	2	73	-51.318%
2025-12-09	49.7200	49.7700	49.2400	49.2400	+0.757%	4	73	-51.259%
2025-12-05	48.8700	48.8700	48.8700	48.8700	+1.180%	2	74	-50.890%
2025-12-04	48.3000	48.3000	48.3000	48.3000	+5.298%	6	74	-50.311%
2025-12-03	44.4000	45.8800	44.4000	45.8700	+1.956%	7	74	-47.678%
2025-12-02	44.8000	45.5000	44.7800	44.9900	-4.399%	8	72	-46.655%
2025-12-01	49.5500	49.5500	47.0600	47.0600	-6.255%	34	70	-49.001%
2025-11-25	50.1500	50.2000	50.1500	50.2000	-12.007%	22	73	-52.191%
2025-11-18	57.0100	57.0500	57.0100	57.0500	-3.108%	2	67	-57.932%
2025-11-17	58.7800	58.8800	58.7800	58.8800	+3.863%	2	67	-59.239%
2025-11-03	57.7500	57.7500	56.6900	56.6900	+3.373%	5	66	-57.664%
2025-10-31	55.1200	55.8300	54.4300	54.8400	-0.778%	14	66	-56.236%
2025-10-30	56.3000	56.6800	54.6000	55.2700	-2.350%	14	64	-56.577%
2025-10-29	56.3700	57.0500	55.6400	56.6000	-0.597%	15	60	-57.597%
2025-10-28	56.5500	56.9400	56.0700	56.9400	-3.426%	12	51	-57.850%
2025-10-27	58.6200	58.9600	58.6200	58.9600	-3.106%	4	46	-59.294%
2025-10-24	60.8800	60.9000	60.6400	60.8500	-4.173%	9	46	-60.559%
2025-10-23	62.8500	63.5000	62.8500	63.5000	-3.349%	10	39	-62.205%
2025-10-22	65.3700	65.7000	65.2900	65.7000	+8.130%	6	36	-63.470%
2025-10-21	60.5500	61.3100	60.2000	60.7600	-0.263%	18	34	-60.500%
2025-10-20	60.7500	60.9400	60.7200	60.9200	-14.294%	4	26	-60.604%
2025-10-15	70.8100	71.0800	70.8100	71.0800	-3.095%	2	25	-66.235%
2025-10-14	73.3100	73.3500	73.3100	73.3500	+1.522%	2	24	-67.280%
2025-10-13	72.1100	72.2500	72.1100	72.2500	+12.785%	2	23	-66.782%
2025-10-08	64.0600	64.3300	63.9100	64.0600	-2.452%	6	22	-62.535%
2025-10-07	65.2000	65.6800	65.2000	65.6700	-0.950%	14	12	-63.454%
2025-10-06	64.5400	66.3000	64.5400	66.3000	+0.576%	6	12	-63.801%
2025-10-01	65.3900	65.9200	65.3900	65.9200	-2.816%	4	12	-63.592%
2025-09-30	66.9500	67.8300	66.9500	67.8300	-0.396%	12	11	-64.617%
2025-09-29	67.2600	68.1000	67.2600	68.1000	-0.787%	8	5	-64.758%
2025-09-22	68.8100	68.8100	68.6400	68.6400	-20.065%	2	1	-65.035%
2025-09-12	85.8700	85.8700	85.8700	85.8700	-4.958%	2	2	-72.051%
2025-09-11	90.3500	90.3500	90.3500	90.3500	+12.656%	2	2	-73.437%
2025-02-27	80.2000	80.2000	80.2000	80.2000	+7.723%	1	1	-70.075%
2025-02-21	74.4500	74.4500	74.4500	74.4500	-10.838%	2	1	-67.764%
2025-01-10	82.1000	83.5000	82.1000	83.5000	+7.175%	28	1	-71.257%
2025-01-08	79.1000	79.1000	77.9100	77.9100	+0.206%	8	7	-69.195%
2025-01-07	77.3500	77.7500	77.3500	77.7500	+3.322%	7	7	-69.132%
2025-01-02	75.4000	75.4000	75.2500	75.2500	-34.406%	2	1	-68.106%
2024-08-06	114.7200	114.7200	114.7200	114.7200	+1.856%	1	1	-79.079%
2024-08-05	113.0900	114.8800	112.2200	112.6300	0.000%	8	1	-78.691%