Dark

AAPL20261218P90
AAPL Dec 18 2026 90.00 Put (AAPL261218P00090000)
option OPRA

EOD

Aug 14, 2026

0.0300-40.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0300	0.0300	-40.000%	10	1,774	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,774	-40.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-28.571%	5	1,774	-40.000%
2026-06-08	0.0700	0.0700	0.0700	0.0700	-36.364%	40	1,774	-57.143%
2026-05-06	0.1100	0.1100	0.1100	0.1100	+37.500%	20	1,774	-72.727%
2026-04-24	0.1000	0.1300	0.0800	0.0800	-20.000%	185	1,774	-62.500%
2026-04-17	0.1100	0.1100	0.1000	0.1000	-44.444%	10	1,684	-70.000%
2026-04-10	0.1800	0.1800	0.1800	0.1800	-25.000%	12	1,683	-83.333%
2026-04-07	0.2400	0.2400	0.2400	0.2400	+14.286%	10	1,683	-87.500%
2026-04-06	0.2100	0.2100	0.2100	0.2100	-19.231%	1	1,683	-85.714%
2026-03-31	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,682	-88.462%
2026-03-27	0.3000	0.3000	0.3000	0.3000	+25.000%	40	1,682	-90.000%
2026-03-17	0.2400	0.2400	0.2400	0.2400	-22.581%	1	1,682	-87.500%
2026-03-13	0.2700	0.3100	0.2700	0.3100	+3.333%	41	1,681	-90.323%
2026-03-05	0.2600	0.3000	0.2600	0.3000	+20.000%	75	1,719	-90.000%
2026-03-04	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,653	-88.000%
2026-02-27	0.2600	0.2600	0.2400	0.2400	+4.348%	2	1,653	-87.500%
2026-02-20	0.2300	0.2300	0.2300	0.2300	-14.815%	10	1,654	-86.957%
2026-02-12	0.2700	0.2700	0.2700	0.2700	+28.571%	9	1,654	-88.889%
2026-02-03	0.2100	0.2100	0.2100	0.2100	-16.000%	25	1,654	-85.714%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,655	-88.000%
2026-01-20	0.2500	0.2600	0.2500	0.2600	+18.182%	3	1,655	-88.462%
2026-01-07	0.2200	0.2200	0.2200	0.2200	0.000%	3	1,653	-86.364%
2026-01-05	0.2100	0.2200	0.2100	0.2200	0.000%	2	1,653	-86.364%
2026-01-02	0.2200	0.2200	0.2200	0.2200	-18.519%	10	1,653	-86.364%
2025-12-12	0.2700	0.2700	0.2700	0.2700	-6.897%	25	1,653	-88.889%
2025-12-09	0.2900	0.2900	0.2900	0.2900	-6.452%	2	1,653	-89.655%
2025-11-12	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,653	-90.323%
2025-11-03	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,654	-91.667%
2025-10-31	0.3000	0.3600	0.3000	0.3600	-2.703%	20	1,654	-91.667%
2025-10-30	0.3100	0.3700	0.3100	0.3700	-15.909%	4	1,654	-91.892%
2025-10-23	0.4200	0.4400	0.4200	0.4400	-20.000%	4	1,654	-93.182%
2025-10-10	0.5100	0.5500	0.5100	0.5500	+22.222%	5	1,654	-94.545%
2025-10-09	0.4300	0.4500	0.4200	0.4500	+4.651%	4	1,654	-93.333%
2025-10-07	0.4000	0.4300	0.4000	0.4300	+7.500%	2	1,654	-93.023%
2025-09-22	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,654	-92.500%
2025-09-18	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,655	-93.333%
2025-09-17	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,655	-93.617%
2025-09-15	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,654	-93.750%
2025-09-12	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,653	-94.000%
2025-08-27	0.4900	0.4900	0.4900	0.4900	-3.922%	2	1,654	-93.878%
2025-08-26	0.5100	0.5100	0.5100	0.5100	+2.000%	4	1,660	-94.118%
2025-08-18	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,660	-94.000%
2025-08-08	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,659	-94.444%
2025-08-07	0.5900	0.5900	0.5900	0.5900	-4.839%	2	1,659	-94.915%
2025-08-06	0.6300	0.6300	0.6200	0.6200	-13.889%	15	1,659	-95.161%
2025-07-29	0.6800	0.7200	0.6800	0.7200	+1.408%	12	1,669	-95.833%
2025-07-28	0.7300	0.7300	0.7100	0.7100	-2.740%	15	1,669	-95.775%
2025-07-25	0.7300	0.7300	0.7300	0.7300	-10.976%	19	1,669	-95.890%
2025-07-22	0.8200	0.8200	0.8200	0.8200	-7.865%	8	1,669	-96.341%
2025-07-18	0.8900	0.8900	0.8900	0.8900	-5.319%	1	1,677	-96.629%
2025-07-03	0.9400	0.9400	0.9400	0.9400	-9.615%	1	1,678	-96.809%
2025-07-02	1.0400	1.0400	1.0400	1.0400	-17.460%	2	1,678	-97.115%
2025-06-30	1.2600	1.2600	1.2600	1.2600	-21.250%	1	1,676	-97.619%
2025-06-18	1.6000	1.6000	1.6000	1.6000	+1.266%	2	1,678	-98.125%
2025-06-11	1.5800	1.5800	1.5800	1.5800	+3.268%	10	1,678	-98.101%
2025-05-20	1.5300	1.5300	1.5300	1.5300	-27.143%	8	1,678	-98.039%
2025-05-07	2.0600	2.1300	2.0600	2.1000	+11.702%	4	1,678	-98.571%
2025-05-06	1.8500	1.9000	1.8300	1.8800	+18.239%	6	1,678	-98.404%
2025-04-29	1.5200	1.5900	1.5200	1.5900	+0.633%	4	1,678	-98.113%
2025-04-25	1.5500	1.5800	1.5500	1.5800	-14.130%	16	1,678	-98.101%
2025-04-23	1.6900	1.8400	1.6900	1.8400	-7.538%	5	1,678	-98.370%
2025-04-22	2.0900	2.1100	1.9900	1.9900	-20.080%	3	1,677	-98.492%
2025-04-21	2.3200	2.4900	2.3200	2.4900	+15.278%	4	1,677	-98.795%
2025-04-16	2.0400	2.1600	2.0400	2.1600	+4.348%	2	1,677	-98.611%
2025-04-14	2.0700	2.0700	2.0700	2.0700	-21.887%	2	1,677	-98.551%
2025-04-10	2.7100	2.7100	2.6400	2.6500	+9.504%	45	1,677	-98.868%
2025-04-09	2.4800	2.4800	2.4200	2.4200	-32.778%	4	1,677	-98.760%
2025-04-08	2.3200	3.6000	2.3200	3.6000	+20.401%	34	1,681	-99.167%
2025-04-07	3.1000	3.5000	2.9900	2.9900	+25.105%	56	1,649	-98.997%
2025-04-04	2.0700	2.3900	2.0000	2.3900	+47.531%	100	1,699	-98.745%
2025-04-03	1.4400	1.6800	1.4300	1.6200	+55.769%	250	1,699	-98.148%
2025-04-02	1.0400	1.0400	1.0400	1.0400	-11.111%	2	1,768	-97.115%
2025-03-20	1.1700	1.1700	1.1700	1.1700	-4.878%	10	1,770	-97.436%
2025-03-18	1.2300	1.2300	1.2300	1.2300	-7.519%	2	1,771	-97.561%
2025-03-13	1.3300	1.3300	1.3300	1.3300	+17.699%	25	1,794	-97.744%
2025-03-10	1.0500	1.1300	1.0400	1.1300	+14.141%	442	1,794	-97.345%
2025-03-07	0.9600	1.0000	0.9600	0.9900	+33.784%	78	2,135	-96.970%
2025-02-14	0.7400	0.7400	0.7400	0.7400	-5.128%	4	2,174	-95.946%
2025-02-13	0.7800	0.7800	0.7800	0.7800	-15.217%	1	2,174	-96.154%
2025-01-23	0.9200	0.9200	0.9200	0.9200	-7.071%	1	2,175	-96.739%
2025-01-21	0.9900	0.9900	0.9900	0.9900	+13.793%	1	2,174	-96.970%
2025-01-08	0.8400	0.8700	0.8400	0.8700	+4.819%	2	2,174	-96.552%
2024-12-30	0.8300	0.8300	0.8300	0.8300	-9.783%	10	2,174	-96.386%
2024-12-26	0.8300	0.9200	0.8000	0.9200	+10.843%	1,400	2,164	-96.739%
2024-12-23	0.8300	0.8300	0.8300	0.8300	+29.688%	111	764	-96.386%
2024-12-09	0.6400	0.6400	0.6400	0.6400	-5.882%	1	653	-95.313%
2024-12-02	0.6400	0.6800	0.6400	0.6800	-2.857%	2	653	-95.588%
2024-11-27	0.6700	0.7000	0.6700	0.7000	0.000%	2	652	-95.714%
2024-11-20	0.7000	0.7000	0.7000	0.7000	+1.449%	1	652	-95.714%
2024-11-08	0.6700	0.6900	0.6700	0.6900	-15.854%	4	652	-95.652%
2024-11-05	0.8200	0.8200	0.8200	0.8200	+1.235%	18	652	-96.341%
2024-10-25	0.8500	0.8500	0.8100	0.8100	-19.802%	4	638	-96.296%
2024-10-01	1.0600	1.0600	1.0100	1.0100	+18.824%	100	638	-97.030%
2024-09-24	0.8500	0.8500	0.8500	0.8500	-19.811%	4	548	-96.471%
2024-09-16	1.1000	1.1000	0.9000	1.0600	+6.000%	54	552	-97.170%
2024-09-13	1.0000	1.0000	1.0000	1.0000	-13.043%	6	579	-97.000%
2024-09-10	1.1500	1.1500	1.1500	1.1500	+15.000%	1	576	-97.391%
2024-09-03	1.0000	1.0000	1.0000	1.0000	+13.636%	8	576	-97.000%
2024-08-29	0.9000	0.9000	0.8600	0.8800	-29.600%	199	576	-96.591%
2024-08-09	1.2500	1.2500	1.2000	1.2500	0.000%	418	576	-97.600%
2024-08-07	1.2500	1.2500	1.2500	1.2500	-13.793%	10	375	-97.600%
2024-08-06	1.4900	1.4900	1.4500	1.4500	-3.333%	2	375	-97.931%
2024-08-05	1.7500	3.0000	1.5000	1.5000	+50.000%	14	375	-98.000%
2024-08-02	1.0000	1.0000	1.0000	1.0000	+8.696%	2	368	-97.000%
2024-08-01	0.9500	0.9500	0.8800	0.9200	+17.949%	373	368	-96.739%
2024-07-31	0.7800	0.7800	0.7800	0.7800	-20.408%	5	503	-96.154%
2024-07-30	0.9800	0.9800	0.9800	0.9800	+12.644%	2	503	-96.939%
2024-07-25	0.7600	0.9600	0.7600	0.8700	-9.375%	22	503	-96.552%
2024-07-18	0.8500	0.9600	0.8500	0.9600	+17.073%	39	503	-96.875%
2024-07-17	0.8200	0.8200	0.8200	0.8200	+9.333%	4	488	-96.341%
2024-07-11	0.7500	0.7500	0.7500	0.7500	-5.063%	1	491	-96.000%
2024-07-08	0.7900	0.7900	0.7900	0.7900	+9.722%	28	490	-96.203%
2024-07-05	0.8200	0.8200	0.7200	0.7200	-24.211%	12	462	-95.833%
2024-06-28	0.9000	0.9500	0.9000	0.9500	+9.195%	8	458	-96.842%
2024-06-27	0.8500	0.8700	0.8500	0.8700	-1.136%	3	454	-96.552%
2024-06-21	0.8800	0.8800	0.8800	0.8800	-4.348%	50	453	-96.591%
2024-06-20	0.9200	0.9200	0.9200	0.9200	-2.128%	63	428	-96.739%
2024-06-18	0.9400	0.9400	0.9300	0.9400	+3.297%	63	393	-96.809%
2024-06-17	0.9000	0.9100	0.8500	0.9100	+5.814%	373	393	-96.703%
2024-06-13	0.8600	0.8600	0.8600	0.8600	+1.176%	1	28	-96.512%
2024-06-12	0.8500	0.8500	0.8500	0.8500	-29.167%	1	27	-96.471%
2024-06-03	1.2000	1.2000	1.2000	1.2000	-5.512%	1	27	-97.500%
2024-05-20	1.2700	1.2700	1.2700	1.2700	-13.605%	1	26	-97.638%
2024-05-13	1.4700	1.4700	1.4700	1.4700	+15.748%	10	25	-97.959%
2024-05-09	1.2700	1.2700	1.2700	1.2700	-30.978%	5	16	-97.638%
2024-04-29	1.8500	1.8500	1.8400	1.8400	-24.898%	2	11	-98.370%
2024-04-22	2.4500	2.4500	2.4500	2.4500	+2.083%	1	13	-98.776%
2024-04-19	2.4000	2.4000	2.4000	2.4000	+4.348%	1	13	-98.750%
2024-04-18	2.2500	2.3000	2.2500	2.3000	+1.322%	2	13	-98.696%
2024-04-17	2.2700	2.2700	2.2700	2.2700	+17.617%	2	13	-98.678%
2024-04-15	1.9300	1.9300	1.9300	1.9300	+3.209%	1	13	-98.446%
2024-04-12	1.8400	1.8700	1.8400	1.8700	-16.889%	4	13	-98.396%
2024-04-05	2.2500	2.2500	2.2500	2.2500	+4.651%	2	13	-98.667%
2024-04-02	1.8500	2.1500	1.8500	2.1500	+7.500%	2	13	-98.605%
2024-04-01	2.0000	2.0000	2.0000	2.0000	+4.712%	1	12	-98.500%
2024-03-28	1.9700	1.9700	1.9100	1.9100	-23.600%	4	0	-98.429%
2024-03-26	2.2500	2.5000	2.1000	2.5000	0.000%	24	0	-98.800%