Dark

AAPL20260618P240
AAPL Jun 18 2026 240.00 Put (AAPL260618P00240000)
option OPRA

EOD

May 15, 2025

37.00+4.668%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	37.00	37.00	37.00	37.00	+4.668%	1	871	0.000%
2025-05-14	35.35	35.35	35.35	35.35	-1.778%	4	871	+4.668%
2025-05-13	35.99	35.99	35.99	35.99	-2.068%	10	875	+2.806%
2025-05-12	38.90	38.90	36.70	36.75	-20.109%	31	885	+0.680%
2025-05-07	46.00	46.00	46.00	46.00	+19.295%	1	907	-19.565%
2025-05-01	38.56	38.56	38.56	38.56	-0.874%	1	906	-4.046%
2025-04-30	38.90	38.90	38.90	38.90	+2.611%	1	906	-4.884%
2025-04-29	37.91	37.91	37.91	37.91	-1.532%	3	906	-2.400%
2025-04-28	38.50	38.50	38.50	38.50	-6.098%	1	909	-3.896%
2025-04-24	41.00	41.00	41.00	41.00	-1.679%	4	909	-9.756%
2025-04-23	41.70	41.70	41.70	41.70	-5.996%	1	909	-11.271%
2025-04-14	42.91	44.36	42.91	44.36	-11.280%	5	909	-16.592%
2025-04-11	50.00	50.00	50.00	50.00	+8.342%	2	909	-26.000%
2025-04-09	64.93	64.95	46.15	46.15	-27.070%	58	909	-19.827%
2025-04-07	65.00	65.00	61.33	63.28	+16.110%	17	906	-41.530%
2025-04-04	48.48	55.25	47.90	54.50	+24.771%	58	916	-32.110%
2025-04-03	43.68	43.68	43.68	43.68	+49.028%	5	914	-15.293%
2025-03-26	29.00	29.31	29.00	29.31	-8.119%	3	914	+26.237%
2025-03-24	31.90	31.90	31.90	31.90	-13.900%	7	914	+15.987%
2025-03-18	37.09	37.10	37.05	37.05	-2.500%	4	914	-0.135%
2025-03-13	38.00	38.00	38.00	38.00	+11.046%	1	914	-2.632%
2025-03-12	32.40	35.30	32.40	34.22	+0.529%	153	914	+8.124%
2025-03-11	31.00	34.04	31.00	34.04	+11.460%	37	910	+8.696%
2025-03-10	28.50	30.54	28.50	30.54	+27.516%	18	923	+21.153%
2025-03-07	24.10	24.30	23.35	23.95	-3.815%	46	930	+54.489%
2025-03-05	27.00	27.90	24.90	24.90	-0.876%	9	925	+48.594%
2025-03-04	25.00	25.12	23.95	25.12	+16.296%	42	918	+47.293%
2025-03-03	21.35	21.60	21.35	21.60	-5.594%	4	894	+71.296%
2025-02-28	24.00	24.00	22.88	22.88	-2.638%	78	894	+61.713%
2025-02-27	22.50	23.50	22.50	23.50	+3.982%	3	874	+57.447%
2025-02-26	20.90	22.62	20.90	22.60	+12.718%	4	874	+63.717%
2025-02-25	20.25	20.36	19.10	20.05	+1.777%	367	873	+84.539%
2025-02-24	19.40	19.92	19.35	19.70	-1.253%	11	638	+87.817%
2025-02-21	19.35	19.95	19.35	19.95	+0.504%	12	633	+85.464%
2025-02-20	19.75	19.85	19.75	19.85	+1.069%	22	629	+86.398%
2025-02-19	20.05	20.05	19.64	19.64	-5.121%	3	607	+88.391%
2025-02-18	20.05	20.70	19.95	20.70	+2.730%	25	606	+78.744%
2025-02-14	20.15	20.15	20.15	20.15	-4.953%	60	598	+83.623%
2025-02-13	21.45	21.50	20.85	21.20	-19.330%	39	598	+74.528%
2025-02-10	25.86	26.29	25.86	26.28	+1.663%	3	601	+40.791%
2025-02-05	25.85	25.85	25.85	25.85	+1.373%	3	601	+43.133%
2025-02-04	25.45	25.50	25.45	25.50	-9.926%	6	598	+45.098%
2025-02-03	26.80	28.31	26.80	28.31	+20.468%	2	592	+30.696%
2025-01-31	20.05	24.65	20.05	23.50	0.000%	310	592	+57.447%
2025-01-29	23.89	23.89	23.50	23.50	+4.121%	2	583	+57.447%
2025-01-28	23.05	23.05	22.45	22.57	-13.855%	49	582	+63.934%
2025-01-27	26.20	26.20	26.20	26.20	-7.257%	6	534	+41.221%
2025-01-24	28.25	28.25	28.25	28.25	-1.224%	6	528	+30.973%
2025-01-23	28.60	28.60	28.60	28.60	-3.704%	5	528	+29.371%
2025-01-22	29.70	29.70	29.70	29.70	-1.753%	1	528	+24.579%
2025-01-21	30.19	30.90	30.10	30.23	+11.550%	19	529	+22.395%
2025-01-16	27.10	27.10	27.10	27.10	+17.316%	1	533	+36.531%
2025-01-15	22.69	23.10	22.69	23.10	-8.297%	8	533	+60.173%
2025-01-14	23.90	25.19	23.90	25.19	+2.732%	3	533	+46.884%
2025-01-13	26.30	26.30	24.52	24.52	+0.286%	47	533	+50.897%
2025-01-10	23.40	24.60	23.40	24.45	+14.789%	28	510	+51.329%
2025-01-08	22.10	22.10	20.80	21.30	+3.398%	13	486	+73.709%
2025-01-07	20.60	20.75	20.55	20.60	+1.129%	46	486	+79.612%
2025-01-06	20.37	20.37	20.37	20.37	-2.302%	1	464	+81.640%
2025-01-03	20.85	20.85	20.85	20.85	+1.361%	2	464	+77.458%
2025-01-02	20.55	20.60	19.75	20.57	+9.009%	114	464	+79.874%
2024-12-31	18.87	18.87	18.87	18.87	+4.024%	9	372	+96.078%
2024-12-30	18.50	18.74	17.83	18.14	+2.486%	46	372	+103.969%
2024-12-27	17.70	17.70	17.70	17.70	+8.389%	8	363	+109.040%
2024-12-26	16.33	16.33	16.33	16.33	-2.798%	9	359	+126.577%
2024-12-24	16.95	16.95	16.80	16.80	-6.874%	3	349	+120.238%
2024-12-23	17.75	18.41	17.75	18.04	-1.313%	9	349	+105.100%
2024-12-20	19.60	19.60	18.28	18.28	-3.536%	15	347	+102.407%
2024-12-18	17.90	18.95	17.90	18.95	+4.928%	3	344	+95.251%
2024-12-17	18.06	18.06	18.06	18.06	-3.319%	10	343	+104.873%
2024-12-16	19.10	19.10	18.41	18.68	-4.936%	143	343	+98.073%
2024-12-13	19.70	19.70	19.65	19.65	-1.504%	4	354	+88.295%
2024-12-12	19.95	19.95	19.95	19.95	+5.222%	1	354	+85.464%
2024-12-11	18.62	18.96	18.62	18.96	-1.301%	23	354	+95.148%
2024-12-10	19.65	19.65	19.21	19.21	-2.734%	11	331	+92.608%
2024-12-09	19.70	19.75	19.65	19.75	-3.986%	22	321	+87.342%
2024-12-06	20.46	20.75	20.45	20.57	-0.291%	188	319	+79.874%
2024-12-05	20.53	20.63	20.53	20.63	+1.576%	15	267	+79.350%
2024-12-04	20.50	20.90	20.31	20.31	-2.120%	180	262	+82.176%
2024-12-03	21.10	21.24	20.75	20.75	-2.992%	37	116	+78.313%
2024-12-02	21.39	21.39	21.39	21.39	-5.771%	1	81	+72.978%
2024-11-29	23.10	23.13	22.70	22.70	-3.609%	28	80	+62.996%
2024-11-27	23.55	23.55	23.55	23.55	-16.073%	1	81	+57.113%
2024-11-21	28.06	28.06	28.06	28.06	+0.935%	7	88	+31.860%
2024-11-07	28.30	28.30	27.80	27.80	-2.627%	6	88	+33.094%
2024-11-06	28.55	28.55	28.55	28.55	+10.788%	1	82	+29.597%
2024-10-15	25.77	25.77	25.77	25.77	-12.644%	1	82	+43.578%
2024-09-27	29.50	29.50	29.50	29.50	+7.273%	4	81	+25.424%
2024-08-29	27.50	27.50	27.50	27.50	-11.859%	7	79	+34.545%
2024-08-15	31.20	31.20	31.20	31.20	-9.565%	1	86	+18.590%
2024-08-12	34.50	34.50	34.50	34.50	-3.766%	1	86	+7.246%
2024-08-09	35.90	35.90	35.85	35.85	-10.150%	4	85	+3.208%
2024-08-07	37.77	39.90	37.77	39.90	-4.909%	20	84	-7.268%
2024-08-05	41.96	41.96	41.96	41.96	+23.050%	10	84	-11.821%
2024-08-02	34.32	34.32	34.10	34.10	-1.302%	4	88	+8.504%
2024-08-01	34.46	34.55	34.46	34.55	-1.286%	2	89	+7.091%
2024-07-30	35.00	35.00	35.00	35.00	+4.167%	3	88	+5.714%
2024-07-29	33.60	33.60	33.60	33.60	-4.137%	10	88	+10.119%
2024-07-24	33.01	35.10	33.01	35.05	+12.701%	14	83	+5.563%
2024-07-22	31.80	31.80	31.10	31.10	-1.270%	44	72	+18.971%
2024-07-18	31.50	31.50	31.50	31.50	+13.718%	3	30	+17.460%
2024-07-12	27.70	27.70	27.70	27.70	+0.362%	4	30	+33.574%
2024-07-10	28.08	28.08	27.60	27.60	-14.815%	17	32	+34.058%
2024-07-03	32.37	32.48	32.37	32.40	-4.594%	5	21	+14.198%
2024-07-02	33.94	33.96	33.94	33.96	-5.457%	2	21	+8.952%
2024-07-01	35.92	35.92	35.92	35.92	-4.213%	2	20	+3.007%
2024-06-25	37.35	37.50	37.35	37.50	-1.316%	2	19	-1.333%
2024-06-24	38.00	38.00	38.00	38.00	+0.529%	1	19	-2.632%
2024-06-21	37.80	37.80	37.80	37.80	-1.357%	2	19	-2.116%
2024-06-20	37.00	38.32	37.00	38.32	+13.541%	11	19	-3.445%
2024-06-17	33.75	33.75	33.75	33.75	-4.391%	2	20	+9.630%
2024-06-14	35.30	35.30	35.30	35.30	-0.141%	2	19	+4.816%
2024-06-13	35.35	35.35	35.35	35.35	+9.443%	1	19	+4.668%
2024-06-12	34.60	34.60	32.30	32.30	-49.594%	23	19	+14.551%
2024-04-29	64.08	64.08	64.08	64.08	-2.466%	1	100	-42.260%
2024-03-04	65.70	65.70	65.70	65.70	+12.790%	1	100	-43.683%
2024-02-29	58.34	58.34	58.25	58.25	+10.678%	100	100	-36.481%
2024-02-12	52.32	52.63	52.32	52.63	+0.824%	2	2	-29.698%
2024-02-06	52.05	52.20	52.05	52.20	+0.443%	2	2	-29.119%
2024-02-05	51.75	51.97	51.75	51.97	0.000%	2	1	-28.805%