Dark

AAPL20261218P50
AAPL Dec 18 2026 50.00 Put (AAPL261218P00050000)
option OPRA

EOD

Jul 2, 2026

0.0200-60.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0200	0.0200	0.0200	0.0200	-60.000%	3	7,509	0.000%
2026-06-29	0.0200	0.0500	0.0200	0.0500	+150.000%	20	7,509	-60.000%
2026-06-18	0.0200	0.0200	0.0200	0.0200	-33.333%	95	7,394	0.000%
2026-06-02	0.0200	0.0300	0.0200	0.0300	+50.000%	1,000	7,394	-33.333%
2026-05-28	0.0200	0.0200	0.0200	0.0200	0.000%	85	6,417	0.000%
2026-05-20	0.0200	0.0200	0.0200	0.0200	-50.000%	4	6,332	0.000%
2026-04-24	0.0200	0.0400	0.0200	0.0400	+33.333%	1,632	6,328	-50.000%
2026-03-30	0.0300	0.0300	0.0300	0.0300	0.000%	2	4,864	-33.333%
2026-03-26	0.0100	0.0400	0.0100	0.0300	0.000%	5	4,862	-33.333%
2026-03-25	0.0300	0.0300	0.0300	0.0300	-25.000%	18	4,859	-33.333%
2026-03-19	0.0300	0.0400	0.0300	0.0400	-20.000%	4	4,841	-50.000%
2026-03-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,837	-60.000%
2026-02-06	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,836	-60.000%
2026-02-05	0.0400	0.0400	0.0400	0.0400	+33.333%	13	4,836	-50.000%
2026-02-04	0.0300	0.0300	0.0300	0.0300	0.000%	3	4,823	-33.333%
2026-01-26	0.0300	0.0300	0.0300	0.0300	-25.000%	2	4,821	-33.333%
2026-01-21	0.0400	0.0400	0.0400	0.0400	+33.333%	10	4,819	-50.000%
2026-01-13	0.0300	0.0300	0.0300	0.0300	-40.000%	1	4,809	-33.333%
2026-01-05	0.0500	0.0500	0.0400	0.0500	0.000%	50	4,809	-60.000%
2026-01-02	0.0500	0.0500	0.0500	0.0500	0.000%	397	4,809	-60.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	100	4,312	-60.000%
2025-12-30	0.0500	0.0500	0.0500	0.0500	-16.667%	3	4,312	-60.000%
2025-12-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	4,309	-66.667%
2025-12-11	0.0800	0.0800	0.0700	0.0700	-30.000%	2,500	4,308	-71.429%
2025-11-21	0.0900	0.1000	0.0900	0.1000	+25.000%	2	2,165	-80.000%
2025-11-20	0.0800	0.0800	0.0800	0.0800	0.000%	101	2,164	-75.000%
2025-11-13	0.0800	0.0800	0.0800	0.0800	0.000%	255	2,163	-75.000%
2025-11-07	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,015	-75.000%
2025-11-05	0.0700	0.0700	0.0700	0.0700	-12.500%	10	2,016	-71.429%
2025-10-31	0.0500	0.0800	0.0500	0.0800	+60.000%	4	2,006	-75.000%
2025-10-30	0.0900	0.0900	0.0500	0.0500	-44.444%	24	2,006	-60.000%
2025-10-28	0.0800	0.1000	0.0800	0.0900	0.000%	4	2,006	-77.778%
2025-10-22	0.0600	0.0900	0.0600	0.0900	+28.571%	51	2,006	-77.778%
2025-10-20	0.1000	0.1000	0.0700	0.0700	-30.000%	6	1,955	-71.429%
2025-10-15	0.1000	0.1000	0.1000	0.1000	+11.111%	3	1,955	-80.000%
2025-10-13	0.0900	0.0900	0.0900	0.0900	0.000%	9	1,955	-77.778%
2025-10-08	0.0900	0.0900	0.0900	0.0900	0.000%	90	1,964	-77.778%
2025-10-06	0.0800	0.0900	0.0800	0.0900	+12.500%	50	1,874	-77.778%
2025-10-02	0.0800	0.0800	0.0800	0.0800	0.000%	10	1,904	-75.000%
2025-10-01	0.0800	0.0800	0.0800	0.0800	-11.111%	10	1,894	-75.000%
2025-09-30	0.0900	0.0900	0.0900	0.0900	0.000%	20	1,904	-77.778%
2025-09-24	0.0900	0.0900	0.0900	0.0900	0.000%	10	1,924	-77.778%
2025-09-19	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,934	-77.778%
2025-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,934	-80.000%
2025-09-12	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,933	-80.000%
2025-09-10	0.1100	0.1100	0.1100	0.1100	+10.000%	3	1,928	-81.818%
2025-09-09	0.1000	0.1000	0.1000	0.1000	+11.111%	11	1,925	-80.000%
2025-09-03	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,914	-77.778%
2025-09-02	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,914	-81.818%
2025-08-22	0.1000	0.1000	0.1000	0.1000	-9.091%	122	1,913	-80.000%
2025-08-11	0.1100	0.1100	0.1100	0.1100	-26.667%	38	1,820	-81.818%
2025-08-06	0.1500	0.1500	0.1500	0.1500	-6.250%	25	1,782	-86.667%
2025-08-05	0.1300	0.1600	0.1300	0.1600	+45.455%	20	1,807	-87.500%
2025-08-01	0.1100	0.1100	0.1100	0.1100	-47.619%	33	1,797	-81.818%
2025-07-21	0.2100	0.2100	0.2100	0.2100	-4.545%	10	1,764	-90.476%
2025-07-15	0.2200	0.2200	0.2200	0.2200	-15.385%	10	1,774	-90.909%
2025-07-02	0.2600	0.2600	0.2600	0.2600	-10.345%	6	1,774	-92.308%
2025-07-01	0.2900	0.2900	0.2900	0.2900	-6.452%	1	1,810	-93.103%
2025-06-27	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,810	-93.548%
2025-06-26	0.3200	0.3200	0.3200	0.3200	-15.789%	1	1,809	-93.750%
2025-06-23	0.3400	0.3800	0.3400	0.3800	+8.571%	152	1,808	-94.737%
2025-06-20	0.3500	0.3500	0.3500	0.3500	-16.667%	20	1,860	-94.286%
2025-06-13	0.4200	0.4200	0.4200	0.4200	+2.439%	2	1,860	-95.238%
2025-06-12	0.4000	0.4100	0.4000	0.4100	+10.811%	146	1,859	-95.122%
2025-06-09	0.3700	0.3700	0.3700	0.3700	-26.000%	1	1,735	-94.595%
2025-05-23	0.5000	0.5000	0.5000	0.5000	+25.000%	10	1,730	-96.000%
2025-05-21	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,730	-95.000%
2025-05-19	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,729	-94.737%
2025-05-14	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,728	-94.286%
2025-05-12	0.4100	0.4100	0.4100	0.4100	-18.000%	9	1,728	-95.122%
2025-05-06	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,728	-96.000%
2025-05-05	0.4800	0.4900	0.4800	0.4900	+6.522%	2	1,727	-95.918%
2025-05-02	0.4600	0.4600	0.4600	0.4600	+2.222%	2	1,725	-95.652%
2025-04-29	0.4500	0.4500	0.4500	0.4500	-28.571%	1	1,724	-95.556%
2025-04-21	0.6000	0.6300	0.6000	0.6300	+10.526%	13	1,723	-96.825%
2025-04-17	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,720	-96.491%
2025-04-16	0.5700	0.6000	0.5700	0.6000	0.000%	453	1,720	-96.667%
2025-04-14	0.5500	0.6000	0.5500	0.6000	-25.000%	2	1,298	-96.667%
2025-04-11	0.7100	0.8000	0.7100	0.8000	+3.896%	592	1,297	-97.500%
2025-04-10	0.6000	0.7700	0.6000	0.7700	+37.500%	141	1,188	-97.403%
2025-04-09	0.9000	0.9000	0.5600	0.5600	-11.111%	234	1,194	-96.429%
2025-04-08	0.6400	0.6400	0.6200	0.6300	+1.613%	56	1,274	-96.825%
2025-04-07	0.6000	0.8700	0.6000	0.6200	+3.333%	274	1,219	-96.774%
2025-04-04	0.5800	0.6000	0.5500	0.6000	+39.535%	18	1,138	-96.667%
2025-04-03	0.4800	0.4800	0.4300	0.4300	+19.444%	23	1,136	-95.349%
2025-03-19	0.3500	0.3600	0.3500	0.3600	-2.703%	7	1,124	-94.444%
2025-03-17	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,117	-94.595%
2025-03-10	0.3900	0.4000	0.3800	0.3900	+11.429%	22	1,116	-94.872%
2025-02-28	0.3500	0.3500	0.3500	0.3500	+2.941%	2	1,110	-94.286%
2025-02-27	0.3500	0.3500	0.3200	0.3400	0.000%	40	1,109	-94.118%
2025-02-25	0.3300	0.3400	0.3300	0.3400	+9.677%	2	1,067	-94.118%
2025-02-24	0.3200	0.3200	0.3000	0.3100	+6.897%	8	1,067	-93.548%
2025-02-13	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,059	-93.103%
2025-02-12	0.2800	0.2800	0.2800	0.2800	-15.152%	1	1,060	-92.857%
2025-02-05	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,060	-93.939%
2025-02-04	0.2900	0.3000	0.2900	0.3000	-6.250%	7	1,059	-93.333%
2025-02-03	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,052	-93.750%
2025-01-31	0.2900	0.3000	0.2900	0.3000	-6.250%	4	1,051	-93.333%
2025-01-30	0.3200	0.3200	0.3200	0.3200	+14.286%	2	1,047	-93.750%
2025-01-29	0.3200	0.3200	0.2800	0.2800	+3.704%	56	1,047	-92.857%
2025-01-27	0.2700	0.2700	0.2700	0.2700	-18.182%	2	1,046	-92.593%
2025-01-23	0.3500	0.3500	0.3100	0.3300	-13.158%	3	1,046	-93.939%
2025-01-21	0.3500	0.3800	0.3500	0.3800	+15.152%	2	1,042	-94.737%
2025-01-16	0.3200	0.3300	0.3200	0.3300	+3.125%	20	1,042	-93.939%
2025-01-15	0.3100	0.3200	0.3100	0.3200	-5.882%	6	1,022	-93.750%
2025-01-14	0.3300	0.3400	0.3300	0.3400	0.000%	15	1,017	-94.118%
2025-01-13	0.3500	0.3700	0.3400	0.3400	+6.250%	51	1,002	-94.118%
2025-01-08	0.3100	0.3200	0.3100	0.3200	+6.667%	16	939	-93.750%
2025-01-07	0.3000	0.3000	0.3000	0.3000	-16.667%	39	939	-93.333%
2024-12-24	0.3600	0.3600	0.3600	0.3600	+2.857%	1	902	-94.444%
2024-12-20	0.3500	0.3500	0.3500	0.3500	+12.903%	10	902	-94.286%
2024-12-19	0.3100	0.3100	0.3100	0.3100	+6.897%	75	892	-93.548%
2024-12-17	0.2900	0.2900	0.2900	0.2900	-3.333%	1	817	-93.103%
2024-12-16	0.3000	0.3000	0.3000	0.3000	+7.143%	48	825	-93.333%
2024-12-13	0.2800	0.3000	0.2800	0.2800	+12.000%	12	825	-92.857%
2024-12-12	0.2500	0.2500	0.2500	0.2500	-3.846%	10	822	-92.000%
2024-12-10	0.2600	0.2600	0.2600	0.2600	+8.333%	5	812	-92.308%
2024-12-09	0.2600	0.2600	0.2400	0.2400	0.000%	10	807	-91.667%
2024-12-04	0.2700	0.2700	0.2400	0.2400	-4.000%	11	802	-91.667%
2024-12-02	0.2500	0.2500	0.2500	0.2500	+4.167%	5	793	-92.000%
2024-11-26	0.2800	0.2800	0.2300	0.2400	-11.111%	692	788	-91.667%
2024-11-25	0.2700	0.2700	0.2700	0.2700	-3.571%	10	208	-92.593%
2024-11-12	0.2800	0.2800	0.2800	0.2800	0.000%	1	198	-92.857%
2024-10-31	0.2800	0.2800	0.2800	0.2800	+33.333%	1	197	-92.857%
2024-10-21	0.2100	0.2100	0.2100	0.2100	-12.500%	32	198	-90.476%
2024-10-02	0.2400	0.2400	0.2400	0.2400	+9.091%	1	209	-91.667%
2024-09-27	0.2200	0.2200	0.2200	0.2200	-12.000%	2	208	-90.909%
2024-09-25	0.2600	0.2600	0.2500	0.2500	+4.167%	21	207	-92.000%
2024-09-20	0.2600	0.2600	0.2400	0.2400	-11.111%	20	196	-91.667%
2024-08-30	0.2300	0.2700	0.2300	0.2700	+3.846%	4	192	-92.593%
2024-08-29	0.1900	0.2600	0.1900	0.2600	-3.704%	2	192	-92.308%
2024-08-28	0.1900	0.2700	0.1900	0.2700	+8.000%	2	192	-92.593%
2024-08-27	0.1800	0.2500	0.1800	0.2500	-7.407%	2	192	-92.000%
2024-08-26	0.1900	0.2700	0.1900	0.2700	+17.391%	2	192	-92.593%
2024-08-23	0.2000	0.2300	0.2000	0.2300	-14.815%	4	191	-91.304%
2024-08-22	0.2600	0.2700	0.2000	0.2700	+3.846%	5	191	-92.593%
2024-08-21	0.2100	0.2800	0.1800	0.2600	+4.000%	4	191	-92.308%
2024-08-20	0.1800	0.2800	0.1700	0.2500	-3.846%	6	191	-92.000%
2024-08-19	0.3000	0.3000	0.1900	0.2600	+4.000%	5	191	-92.308%
2024-08-16	0.2100	0.2500	0.2100	0.2500	-13.793%	8	192	-92.000%
2024-08-15	0.1800	0.2900	0.1800	0.2900	+11.538%	4	193	-93.103%
2024-08-14	0.1900	0.2800	0.1900	0.2600	-7.143%	6	193	-92.308%
2024-08-13	0.2100	0.2900	0.2100	0.2800	-9.677%	6	194	-92.857%
2024-08-12	0.2100	0.3100	0.2100	0.3100	-3.125%	4	194	-93.548%
2024-08-09	0.3100	0.3300	0.2200	0.3200	+45.455%	16	194	-93.750%
2024-08-08	0.3100	0.3100	0.2200	0.2200	-26.667%	20	195	-90.909%
2024-08-07	0.2400	0.4200	0.2400	0.3000	-16.667%	3	185	-93.333%
2024-08-05	0.2500	0.3600	0.2500	0.3600	+125.000%	14	185	-94.444%
2024-07-19	0.1600	0.1600	0.1600	0.1600	-20.000%	2	176	-87.500%
2024-07-18	0.2000	0.2400	0.1800	0.2000	-4.762%	4	176	-90.000%
2024-07-17	0.2100	0.2100	0.2100	0.2100	0.000%	1	177	-90.476%
2024-07-16	0.1700	0.2100	0.1700	0.2100	+16.667%	3	176	-90.476%
2024-07-09	0.1900	0.1900	0.1600	0.1800	0.000%	8	178	-88.889%
2024-07-08	0.1600	0.2100	0.1600	0.1800	-25.000%	76	180	-88.889%
2024-07-02	0.2400	0.2400	0.2400	0.2400	+50.000%	1	158	-91.667%
2024-07-01	0.1600	0.1600	0.1600	0.1600	0.000%	1	158	-87.500%
2024-06-28	0.1600	0.1600	0.1600	0.1600	-11.111%	10	158	-87.500%
2024-06-27	0.1800	0.1800	0.1800	0.1800	0.000%	1	158	-88.889%
2024-06-25	0.1800	0.1800	0.1800	0.1800	+80.000%	1	157	-88.889%
2024-06-24	0.1000	0.1000	0.1000	0.1000	-54.545%	1	156	-80.000%
2024-06-21	0.2200	0.2200	0.2200	0.2200	+10.000%	2	156	-90.909%
2024-06-20	0.2000	0.2000	0.2000	0.2000	+33.333%	1	155	-90.000%
2024-06-17	0.1500	0.1500	0.1500	0.1500	-54.545%	1	154	-86.667%
2024-06-14	0.3300	0.3300	0.3300	0.3300	+106.250%	2	153	-93.939%
2024-06-13	0.1600	0.1600	0.1600	0.1600	-15.789%	1	152	-87.500%
2024-06-12	0.2400	0.2400	0.1900	0.1900	+11.765%	2	152	-89.474%
2024-06-11	0.1600	0.1900	0.1600	0.1700	0.000%	23	150	-88.235%
2024-06-10	0.1700	0.1700	0.1700	0.1700	-19.048%	2	163	-88.235%
2024-06-05	0.2100	0.2100	0.2100	0.2100	+16.667%	1	161	-90.476%
2024-06-03	0.1800	0.1800	0.1800	0.1800	-21.739%	25	160	-88.889%
2024-05-17	0.2300	0.2300	0.2300	0.2300	0.000%	10	160	-91.304%
2024-05-16	0.2100	0.2300	0.2100	0.2300	-23.333%	8	160	-91.304%
2024-05-15	0.2000	0.3000	0.1100	0.3000	0.000%	21	163	-93.333%
2024-05-13	0.3000	0.3000	0.3000	0.3000	+50.000%	3	152	-93.333%
2024-05-08	0.2000	0.2000	0.2000	0.2000	-47.368%	1	149	-90.000%
2024-05-02	0.3800	0.3800	0.3800	0.3800	+26.667%	20	149	-94.737%
2024-04-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	129	-93.333%
2024-04-26	0.3600	0.3600	0.3000	0.3000	-14.286%	8	129	-93.333%
2024-04-17	0.3500	0.3500	0.3500	0.3500	+16.667%	1	128	-94.286%
2024-04-16	0.3600	0.3600	0.3000	0.3000	-48.276%	4	128	-93.333%
2024-04-12	0.3000	0.5800	0.3000	0.5800	+28.889%	84	128	-96.552%
2024-04-09	0.4500	0.4500	0.4500	0.4500	+45.161%	1	88	-95.556%
2024-04-08	0.3000	0.3100	0.3000	0.3100	-8.824%	2	87	-93.548%
2024-04-02	0.2700	0.3500	0.2700	0.3400	-30.612%	19	87	-94.118%
2024-04-01	0.6200	0.6200	0.4900	0.4900	+40.000%	68	78	-95.918%
2024-03-27	0.3500	0.3500	0.3500	0.3500	0.000%	20	0	-94.286%