Dark

AAPL20261218P80
AAPL Dec 18 2026 80.00 Put (AAPL261218P00080000)
option OPRA

EOD

Jun 29, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0400	0.0400	0.0400	0.0400	-20.000%	2	3,442	0.000%
2026-06-24	0.0400	0.0500	0.0400	0.0500	+66.667%	75	3,442	-20.000%
2026-06-23	0.0300	0.0300	0.0300	0.0300	-25.000%	2	3,517	+33.333%
2026-06-22	0.0700	0.0700	0.0400	0.0400	-20.000%	12	3,519	0.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	10	3,528	-20.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-28.571%	2	3,528	-20.000%
2026-06-10	0.0500	0.0700	0.0500	0.0700	+40.000%	25	3,526	-42.857%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	10	3,533	-20.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,543	-20.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	-16.667%	7	3,541	-20.000%
2026-05-08	0.0600	0.0600	0.0600	0.0600	0.000%	105	3,541	-33.333%
2026-05-05	0.0600	0.0600	0.0600	0.0600	0.000%	20	3,484	-33.333%
2026-04-29	0.0600	0.0600	0.0600	0.0600	-33.333%	10	3,464	-33.333%
2026-04-17	0.0900	0.0900	0.0900	0.0900	-10.000%	55	3,464	-55.556%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-23.077%	7	3,464	-60.000%
2026-04-08	0.1200	0.1300	0.1200	0.1300	+8.333%	8	3,471	-69.231%
2026-04-06	0.1200	0.1200	0.1200	0.1200	-25.000%	1	3,463	-66.667%
2026-03-31	0.1600	0.1600	0.1600	0.1600	-11.111%	5	3,463	-75.000%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-5.263%	3	3,463	-77.778%
2026-03-27	0.1900	0.1900	0.1900	0.1900	+11.765%	2	3,463	-78.947%
2026-03-24	0.1700	0.1700	0.1700	0.1700	-19.048%	2	3,463	-76.471%
2026-03-20	0.2100	0.2100	0.2100	0.2100	+50.000%	1	3,465	-80.952%
2026-03-17	0.1400	0.1400	0.1400	0.1400	-12.500%	1	3,464	-71.429%
2026-03-10	0.1600	0.1600	0.1600	0.1600	-11.111%	2	3,464	-75.000%
2026-03-09	0.1800	0.1800	0.1800	0.1800	0.000%	7	3,464	-77.778%
2026-03-05	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,463	-77.778%
2026-03-02	0.1800	0.1800	0.1800	0.1800	+12.500%	1	3,462	-77.778%
2026-02-11	0.1500	0.1600	0.1500	0.1600	-11.111%	36	3,461	-75.000%
2026-01-26	0.1800	0.1800	0.1800	0.1800	+20.000%	10	3,425	-77.778%
2026-01-15	0.1500	0.1500	0.1500	0.1500	-11.765%	2	3,415	-73.333%
2026-01-13	0.1700	0.1700	0.1700	0.1700	+21.429%	20	3,417	-76.471%
2026-01-12	0.1400	0.1400	0.1400	0.1400	-12.500%	1	3,397	-71.429%
2025-12-30	0.1600	0.1600	0.1600	0.1600	-27.273%	2	3,397	-75.000%
2025-12-09	0.2200	0.2200	0.2200	0.2200	-18.519%	1	3,395	-81.818%
2025-11-25	0.2700	0.2700	0.2700	0.2700	-6.897%	2	3,396	-85.185%
2025-11-24	0.2900	0.2900	0.2900	0.2900	-3.333%	2	3,394	-86.207%
2025-11-21	0.3000	0.3000	0.3000	0.3000	+3.448%	76	3,392	-86.667%
2025-11-19	0.2900	0.2900	0.2900	0.2900	+16.000%	1	3,468	-86.207%
2025-11-05	0.2500	0.2500	0.2500	0.2500	-3.846%	10	3,468	-84.000%
2025-11-04	0.2600	0.2600	0.2600	0.2600	+4.000%	1	3,468	-84.615%
2025-10-31	0.2300	0.2700	0.2000	0.2500	-10.714%	20	3,468	-84.000%
2025-10-30	0.2400	0.2900	0.2400	0.2800	-3.448%	8	3,471	-85.714%
2025-10-20	0.2900	0.2900	0.2900	0.2900	-21.622%	1	3,473	-86.207%
2025-10-17	0.3900	0.3900	0.3700	0.3700	+15.625%	5	3,473	-89.189%
2025-10-09	0.3100	0.3200	0.3000	0.3200	+6.667%	6	3,474	-87.500%
2025-10-02	0.3000	0.3000	0.3000	0.3000	+7.143%	1	3,473	-86.667%
2025-09-23	0.2800	0.2800	0.2800	0.2800	-17.647%	1	3,473	-85.714%
2025-09-17	0.3400	0.3400	0.3400	0.3400	-2.857%	1	3,472	-88.235%
2025-09-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,471	-88.571%
2025-09-12	0.3500	0.3500	0.3500	0.3500	-5.405%	1	3,471	-88.571%
2025-09-09	0.3700	0.3700	0.3700	0.3700	0.000%	1	3,471	-89.189%
2025-09-08	0.3700	0.3700	0.3700	0.3700	-2.632%	1	3,471	-89.189%
2025-08-13	0.3800	0.3800	0.3800	0.3800	0.000%	1	3,471	-89.474%
2025-08-12	0.3800	0.3800	0.3800	0.3800	-2.564%	2	3,471	-89.474%
2025-08-11	0.3900	0.3900	0.3900	0.3900	-7.143%	1	3,471	-89.744%
2025-08-07	0.4200	0.4200	0.4200	0.4200	-4.545%	20	3,471	-90.476%
2025-08-06	0.4500	0.4500	0.4400	0.4400	-13.725%	27	3,491	-90.909%
2025-08-04	0.5100	0.5100	0.5100	0.5100	-5.556%	1	3,469	-92.157%
2025-07-30	0.5100	0.5400	0.5100	0.5400	-11.475%	20	3,469	-92.593%
2025-07-21	0.6100	0.6100	0.6100	0.6100	-19.737%	2	3,464	-93.443%
2025-07-08	0.7500	0.7600	0.7500	0.7600	-1.299%	6	3,464	-94.737%
2025-07-02	0.7600	0.7700	0.7600	0.7700	-40.310%	9	3,461	-94.805%
2025-06-13	1.2900	1.2900	1.2900	1.2900	+30.303%	2	3,455	-96.899%
2025-05-13	1.0000	1.0000	0.9700	0.9900	-34.000%	7	3,454	-95.960%
2025-05-07	1.5000	1.5000	1.5000	1.5000	+9.489%	1	3,459	-97.333%
2025-05-06	1.3400	1.3700	1.3400	1.3700	+10.484%	2	3,460	-97.080%
2025-05-02	1.1900	1.2700	1.1900	1.2400	+5.085%	16	3,459	-96.774%
2025-04-25	1.1800	1.1800	1.1800	1.1800	-9.231%	2	3,459	-96.610%
2025-04-24	1.3000	1.3000	1.3000	1.3000	-16.667%	1	3,459	-96.923%
2025-04-22	1.5200	1.5600	1.5200	1.5600	-13.812%	2	3,458	-97.436%
2025-04-21	1.8100	1.8100	1.8100	1.8100	+12.422%	1	3,457	-97.790%
2025-04-17	1.6100	1.6100	1.6100	1.6100	-6.936%	1	3,456	-97.516%
2025-04-16	1.6700	1.7300	1.6700	1.7300	-27.917%	11	3,456	-97.688%
2025-04-10	1.7500	2.4000	1.7500	2.4000	+62.162%	7	3,456	-98.333%
2025-04-09	2.8800	2.8800	1.4800	1.4800	-49.141%	5	3,453	-97.297%
2025-04-08	1.8000	2.9100	1.8000	2.9100	+28.761%	291	3,456	-98.625%
2025-04-07	2.3500	2.4000	2.2600	2.2600	+14.141%	6	3,254	-98.230%
2025-04-04	1.4700	1.9800	1.4400	1.9800	+63.636%	5,586	3,257	-97.980%
2025-04-03	1.0600	1.2100	1.0500	1.2100	+49.383%	89	3,350	-96.694%
2025-04-01	0.8100	0.8100	0.8100	0.8100	+5.195%	2	3,291	-95.062%
2025-03-27	0.7700	0.7700	0.7700	0.7700	-9.412%	1	3,291	-94.805%
2025-03-21	0.8500	0.8500	0.8500	0.8500	-14.141%	2	3,291	-95.294%
2025-03-17	0.9900	0.9900	0.9900	0.9900	+3.125%	1	3,290	-95.960%
2025-03-12	0.9100	0.9600	0.9100	0.9600	-3.030%	2	3,290	-95.833%
2025-03-11	0.9900	1.0200	0.9800	0.9900	+22.222%	101	3,290	-95.960%
2025-03-10	0.8400	0.8400	0.8100	0.8100	+26.563%	2	3,192	-95.062%
2025-02-24	0.6400	0.6400	0.6400	0.6400	+10.345%	1	3,192	-93.750%
2025-02-20	0.5900	0.5900	0.5800	0.5800	-12.121%	3	3,192	-93.103%
2025-01-31	0.6300	0.6600	0.6300	0.6600	-1.493%	6	3,189	-93.939%
2025-01-28	0.6700	0.6700	0.6700	0.6700	+8.065%	2	3,190	-94.030%
2025-01-27	0.6200	0.6200	0.6200	0.6200	-11.429%	1	3,190	-93.548%
2025-01-24	0.7000	0.7000	0.7000	0.7000	-2.778%	4	3,190	-94.286%
2025-01-17	0.7300	0.7300	0.7200	0.7200	+2.857%	670	2,857	-94.444%
2025-01-15	0.7000	0.7000	0.7000	0.7000	-1.408%	3	2,857	-94.286%
2025-01-14	0.7100	0.7100	0.7100	0.7100	0.000%	227	2,857	-94.366%
2025-01-02	0.7000	0.7100	0.7000	0.7100	+9.231%	15	2,811	-94.366%
2024-12-31	0.6500	0.6500	0.6500	0.6500	-4.412%	8	2,811	-93.846%
2024-12-27	0.6800	0.6800	0.6800	0.6800	+25.926%	4	2,811	-94.118%
2024-12-10	0.5400	0.5400	0.5400	0.5400	+1.887%	1	2,811	-92.593%
2024-12-06	0.5900	0.5900	0.5300	0.5300	-1.852%	20	2,810	-92.453%
2024-12-03	0.5400	0.5400	0.5400	0.5400	+8.000%	500	2,800	-92.593%
2024-12-02	0.5000	0.5000	0.5000	0.5000	-15.254%	1	2,300	-92.000%
2024-11-06	0.5900	0.5900	0.5900	0.5900	-3.279%	4	2,301	-93.220%
2024-10-24	0.6600	0.6600	0.6100	0.6100	-6.154%	2	2,301	-93.443%
2024-10-14	0.6600	0.6700	0.6500	0.6500	-5.797%	330	2,301	-93.846%
2024-10-04	0.6200	0.7000	0.6200	0.6900	+18.966%	28	1,971	-94.203%
2024-09-30	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,971	-93.103%
2024-09-23	0.6800	0.6800	0.6000	0.6500	-7.143%	3	1,971	-93.846%
2024-09-19	0.6800	0.7000	0.6800	0.7000	-1.408%	442	1,971	-94.286%
2024-09-18	0.6900	0.7100	0.6900	0.7100	-8.974%	2	1,571	-94.366%
2024-09-13	0.7100	0.7800	0.7100	0.7800	+20.000%	80	1,571	-94.872%
2024-08-29	0.6500	0.6500	0.6500	0.6500	-4.412%	500	1,571	-93.846%
2024-08-23	0.6500	0.6800	0.5900	0.6800	+13.333%	6	1,071	-94.118%
2024-08-19	0.7500	0.7500	0.6000	0.6000	-14.286%	1,007	1,071	-93.333%
2024-08-15	0.6000	0.7000	0.6000	0.7000	-10.256%	3	352	-94.286%
2024-08-12	0.7800	0.7800	0.7800	0.7800	-12.360%	1	351	-94.872%
2024-08-09	0.9200	0.9200	0.8700	0.8900	-11.000%	352	350	-95.506%
2024-08-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	262	-96.000%
2024-08-06	1.1600	1.1600	1.0000	1.0000	+58.730%	3	261	-96.000%
2024-08-01	0.7000	0.7500	0.6300	0.6300	-7.353%	204	260	-93.651%
2024-07-31	0.6800	0.6800	0.6800	0.6800	+4.615%	1	259	-94.118%
2024-07-25	0.6500	0.6500	0.6500	0.6500	+3.175%	35	259	-93.846%
2024-07-18	0.5500	0.6600	0.5500	0.6300	+18.868%	43	229	-93.651%
2024-07-17	0.5900	0.5900	0.5300	0.5300	+6.000%	15	262	-92.453%
2024-07-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	272	-92.000%
2024-07-12	0.5500	0.5500	0.5500	0.5500	-8.333%	80	272	-92.727%
2024-07-09	0.6000	0.6000	0.6000	0.6000	+1.695%	4	233	-93.333%
2024-07-02	0.6000	0.6000	0.5900	0.5900	-10.606%	2	233	-93.220%
2024-06-28	0.6600	0.6600	0.6600	0.6600	0.000%	4	233	-93.939%
2024-06-24	0.6600	0.6600	0.6600	0.6600	+13.793%	1	233	-93.939%
2024-06-21	0.5800	0.5800	0.5800	0.5800	-4.918%	8	233	-93.103%
2024-06-20	0.6100	0.6100	0.6100	0.6100	-6.154%	1	229	-93.443%
2024-06-14	0.6500	0.6500	0.6500	0.6500	+3.175%	8	228	-93.846%
2024-06-13	0.6300	0.6400	0.6300	0.6300	+6.780%	181	224	-93.651%
2024-06-12	0.5800	0.6000	0.5800	0.5900	-15.714%	21	43	-93.220%
2024-06-07	0.7000	0.7000	0.7000	0.7000	-19.540%	2	24	-94.286%
2024-05-16	0.8700	0.8700	0.8700	0.8700	-13.861%	10	23	-95.402%
2024-04-29	1.0100	1.0100	1.0100	1.0100	-26.277%	10	23	-96.040%
2024-04-25	1.3700	1.3700	1.3700	1.3700	+30.476%	10	13	-97.080%
2024-04-16	1.0500	1.0500	1.0500	1.0500	-30.000%	1	3	-96.190%
2024-03-26	1.5000	1.5000	1.5000	1.5000	0.000%	4	2	-97.333%