Dark

AAPL20261218P125
AAPL Dec 18 2026 125.00 Put (AAPL261218P00125000)
option OPRA

EOD

May 15, 2025

3.75+2.740%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.75	3.80	3.62	3.75	+2.740%	4	3,449	0.000%
2025-05-14	3.65	3.65	3.65	3.65	+3.989%	5	3,452	+2.740%
2025-05-13	3.72	3.72	3.51	3.51	-5.135%	31	3,454	+6.838%
2025-05-12	4.10	4.10	3.70	3.70	-26.587%	28	3,454	+1.351%
2025-05-09	5.00	5.04	5.00	5.04	-5.794%	28	3,474	-25.595%
2025-05-08	5.60	5.60	5.35	5.35	-6.957%	22	3,488	-29.907%
2025-05-07	5.63	5.75	5.56	5.75	+10.577%	4	3,495	-34.783%
2025-05-06	5.20	5.20	5.10	5.20	+9.474%	23	3,494	-27.885%
2025-05-05	4.60	4.75	4.60	4.75	+5.556%	3	3,494	-21.053%
2025-05-02	4.50	4.60	4.30	4.50	+9.756%	150	3,494	-16.667%
2025-05-01	4.25	4.25	4.00	4.10	-1.205%	2,354	3,494	-8.537%
2025-04-28	4.15	4.15	4.15	4.15	-5.682%	1	3,523	-9.639%
2025-04-24	4.40	4.40	4.40	4.40	-20.000%	1	3,522	-14.773%
2025-04-22	5.50	5.50	5.50	5.50	-19.236%	21	3,521	-31.818%
2025-04-21	6.81	6.81	6.81	6.81	+13.500%	3	3,521	-44.934%
2025-04-16	5.75	6.00	5.75	6.00	+9.091%	2	3,524	-37.500%
2025-04-15	5.35	5.50	5.35	5.50	+11.111%	16	3,526	-31.818%
2025-04-14	4.95	4.95	4.95	4.95	-19.512%	10	3,524	-24.242%
2025-04-09	6.50	6.50	6.15	6.15	-37.563%	20	3,514	-39.024%
2025-04-08	6.75	9.85	6.75	9.85	+21.605%	41	3,514	-61.929%
2025-04-07	8.73	8.87	7.97	8.10	+29.393%	76	3,516	-53.704%
2025-04-04	5.70	6.26	5.65	6.26	+32.347%	72	3,591	-40.096%
2025-04-03	4.09	4.73	4.09	4.73	+59.797%	49	3,611	-20.719%
2025-03-28	2.96	2.96	2.96	2.96	+4.965%	6	3,606	+26.689%
2025-03-27	2.82	2.82	2.82	2.82	-17.302%	18	3,609	+32.979%
2025-03-20	3.30	3.41	3.30	3.41	+0.294%	35	3,609	+9.971%
2025-03-18	3.43	3.45	3.40	3.40	-5.556%	189	3,644	+10.294%
2025-03-17	3.60	3.60	3.60	3.60	-1.370%	1,000	3,675	+4.167%
2025-03-12	3.55	3.65	3.55	3.65	+13.354%	5	3,839	+2.740%
2025-03-11	3.22	3.22	3.22	3.22	+11.034%	1	3,840	+16.460%
2025-03-10	2.90	2.90	2.90	2.90	+20.332%	1	3,841	+29.310%
2025-03-07	2.41	2.41	2.41	2.41	-5.859%	4	3,841	+55.602%
2025-03-05	2.56	2.56	2.56	2.56	+10.345%	10	3,840	+46.484%
2025-03-04	2.32	2.32	2.32	2.32	+40.606%	10	3,850	+61.638%
2025-02-21	1.65	1.66	1.65	1.65	-5.714%	84	3,851	+127.273%
2025-02-20	1.71	1.75	1.71	1.75	-9.794%	2	3,881	+114.286%
2025-02-04	1.98	1.99	1.94	1.94	+5.435%	326	3,881	+93.299%
2025-01-31	1.84	1.84	1.84	1.84	-5.641%	4	4,046	+103.804%
2025-01-30	1.99	1.99	1.95	1.95	-5.340%	6	4,046	+92.308%
2025-01-29	2.06	2.06	2.06	2.06	-11.207%	10	4,040	+82.039%
2025-01-24	2.32	2.32	2.32	2.32	-2.521%	2	4,045	+61.638%
2025-01-22	2.38	2.38	2.38	2.38	-7.752%	20	4,045	+57.563%
2025-01-21	2.58	2.58	2.58	2.58	+5.306%	4	4,045	+45.349%
2025-01-16	2.44	2.45	2.44	2.45	+5.603%	50	4,045	+53.061%
2025-01-14	2.32	2.32	2.32	2.32	-1.277%	10	3,995	+61.638%
2025-01-13	2.30	2.37	2.30	2.35	+17.500%	11	3,991	+59.574%
2025-01-08	2.18	2.18	2.00	2.00	+2.564%	18	3,974	+87.500%
2025-01-06	1.95	1.95	1.95	1.95	-2.010%	2	3,974	+92.308%
2025-01-03	1.99	1.99	1.99	1.99	+1.015%	2	3,974	+88.442%
2025-01-02	2.00	2.00	1.97	1.97	+12.571%	4	3,973	+90.355%
2024-12-30	1.75	1.75	1.75	1.75	0.000%	15	3,973	+114.286%
2024-12-26	1.75	1.75	1.75	1.75	-2.778%	118	3,973	+114.286%
2024-12-24	1.88	1.88	1.80	1.80	-2.703%	2	4,009	+108.333%
2024-12-23	1.85	1.85	1.85	1.85	+16.352%	2	4,009	+102.703%
2024-12-10	1.55	1.59	1.55	1.59	-1.242%	2	4,009	+135.849%
2024-12-04	1.59	1.61	1.59	1.61	-3.012%	2	4,009	+132.919%
2024-12-02	1.66	1.66	1.66	1.66	-7.263%	1	4,009	+125.904%
2024-11-27	1.73	1.79	1.73	1.79	-1.105%	2	4,008	+109.497%
2024-11-25	1.81	1.81	1.81	1.81	-5.729%	1	4,008	+107.182%
2024-11-22	1.87	1.92	1.87	1.92	-1.538%	544	4,007	+95.313%
2024-11-20	1.95	1.95	1.95	1.95	-3.941%	2	3,739	+92.308%
2024-11-15	2.03	2.03	2.03	2.03	+9.730%	2	3,741	+84.729%
2024-11-14	1.85	1.85	1.85	1.85	-2.116%	1	3,741	+102.703%
2024-11-07	1.89	1.89	1.89	1.89	-17.826%	1	3,741	+98.413%
2024-11-05	2.31	2.31	2.30	2.30	-2.542%	7	3,741	+63.043%
2024-11-04	2.46	2.46	2.36	2.36	0.000%	405	3,741	+58.898%
2024-11-01	2.32	2.51	2.32	2.36	+10.798%	34	3,489	+58.898%
2024-10-25	2.13	2.13	2.13	2.13	-0.930%	2	3,498	+76.056%
2024-10-21	2.15	2.15	2.15	2.15	-4.018%	5	3,497	+74.419%
2024-10-18	2.24	2.24	2.24	2.24	-3.030%	2	3,497	+67.411%
2024-10-16	2.30	2.41	2.30	2.31	+10.000%	1,416	3,498	+62.338%
2024-10-15	2.25	2.25	2.10	2.10	-22.794%	26	2,545	+78.571%
2024-10-07	2.63	2.72	2.61	2.72	+1.115%	528	2,555	+37.868%
2024-10-01	2.69	2.69	2.69	2.69	+3.065%	1	2,287	+39.405%
2024-09-26	2.63	2.66	2.61	2.61	-1.880%	8	2,288	+43.678%
2024-09-25	2.66	2.66	2.66	2.66	+2.308%	4	2,296	+40.977%
2024-09-23	2.60	2.60	2.60	2.60	+2.362%	30	2,300	+44.231%
2024-09-20	2.54	2.54	2.54	2.54	-11.189%	20	2,270	+47.638%
2024-09-18	2.89	2.89	2.86	2.86	-3.051%	3	2,270	+31.119%
2024-09-11	2.95	2.95	2.95	2.95	-9.231%	3	2,267	+27.119%
2024-09-09	3.25	3.25	3.25	3.25	0.000%	1	2,264	+15.385%
2024-09-06	3.25	3.25	3.25	3.25	+4.167%	10	2,263	+15.385%
2024-09-04	3.12	3.12	3.12	3.12	+5.763%	4	2,263	+20.192%
2024-09-03	2.95	2.95	2.95	2.95	+13.462%	1	2,267	+27.119%
2024-08-28	2.60	2.60	2.60	2.60	-5.797%	2	2,266	+44.231%
2024-08-23	2.62	2.76	2.62	2.76	+1.099%	16	2,266	+35.870%
2024-08-21	2.73	2.73	2.73	2.73	-0.365%	10	2,258	+37.363%
2024-08-19	2.70	2.74	2.70	2.74	-7.432%	3	2,248	+36.861%
2024-08-13	2.96	2.96	2.96	2.96	-11.642%	5	2,247	+26.689%
2024-08-09	3.35	3.35	3.35	3.35	-16.250%	120	2,242	+11.940%
2024-08-06	4.00	4.07	4.00	4.00	-2.200%	8	2,242	-6.250%
2024-08-05	5.40	5.40	4.09	4.09	+45.035%	3	2,238	-8.313%
2024-08-02	2.70	3.00	2.64	2.82	-5.686%	2,748	2,236	+32.979%
2024-08-01	2.80	2.99	2.80	2.99	+12.830%	369	1,114	+25.418%
2024-07-31	2.65	2.65	2.65	2.65	-10.169%	2	986	+41.509%
2024-07-30	2.95	2.95	2.95	2.95	+3.509%	1	986	+27.119%
2024-07-25	3.15	3.15	2.85	2.85	-5.000%	13	986	+31.579%
2024-07-24	3.00	3.00	3.00	3.00	+18.577%	3	986	+25.000%
2024-07-22	2.51	2.53	2.51	2.53	-5.243%	4	986	+48.221%
2024-07-18	2.65	2.84	2.65	2.67	+6.800%	13	986	+40.449%
2024-07-17	2.50	2.50	2.50	2.50	+7.296%	15	995	+50.000%
2024-07-12	2.33	2.33	2.33	2.33	-6.426%	30	995	+60.944%
2024-07-11	2.45	2.49	2.45	2.49	-0.797%	3	995	+50.602%
2024-07-09	2.51	2.51	2.51	2.51	-1.953%	1	995	+49.402%
2024-07-08	2.55	2.56	2.53	2.56	+0.392%	17	994	+46.484%
2024-07-05	2.63	2.63	2.55	2.55	-5.556%	32	993	+47.059%
2024-07-02	2.69	2.70	2.69	2.70	-4.255%	2	993	+38.889%
2024-07-01	2.82	2.82	2.82	2.82	-2.083%	1	993	+32.979%
2024-06-27	2.88	2.88	2.88	2.88	+0.699%	15	993	+30.208%
2024-06-26	2.86	2.86	2.86	2.86	-7.742%	15	978	+31.119%
2024-06-20	3.05	3.15	3.05	3.10	+3.333%	18	978	+20.968%
2024-06-18	3.00	3.00	3.00	3.00	+11.524%	10	963	+25.000%
2024-06-17	2.30	2.69	2.30	2.69	-8.814%	3	963	+39.405%
2024-06-14	2.95	2.95	2.95	2.95	+4.610%	2	962	+27.119%
2024-06-13	2.75	2.82	2.75	2.82	+4.833%	4	961	+32.979%
2024-06-12	2.78	2.78	2.60	2.69	-10.333%	17	962	+39.405%
2024-06-11	3.15	3.15	3.00	3.00	-15.493%	120	951	+25.000%
2024-06-10	3.52	3.56	3.50	3.55	+4.412%	5	941	+5.634%
2024-06-07	3.55	3.55	3.40	3.40	-5.028%	74	938	+10.294%
2024-06-06	3.58	3.58	3.58	3.58	-6.037%	1	918	+4.749%
2024-06-03	3.78	3.81	3.75	3.81	-4.750%	63	918	-1.575%
2024-05-30	4.03	4.03	4.00	4.00	+2.302%	2	918	-6.250%
2024-05-24	3.91	3.91	3.91	3.91	-3.457%	2	917	-4.092%
2024-05-22	4.00	4.05	4.00	4.05	+3.846%	12	917	-7.407%
2024-05-21	3.90	3.90	3.90	3.90	-2.500%	1	917	-3.846%
2024-05-20	4.03	4.03	3.82	4.00	-3.614%	18	916	-6.250%
2024-05-15	4.27	4.27	4.15	4.15	-4.598%	5	916	-9.639%
2024-05-13	4.35	4.35	4.35	4.35	-8.421%	1	917	-13.793%
2024-05-09	4.75	4.75	4.75	4.75	-1.452%	1	916	-21.053%
2024-05-08	4.75	4.82	4.75	4.82	+2.553%	11	916	-22.199%
2024-05-07	4.85	4.85	4.70	4.70	+2.174%	5	911	-20.213%
2024-05-03	4.50	4.85	4.50	4.60	-26.984%	50	906	-18.478%
2024-05-02	6.30	6.30	6.30	6.30	-1.408%	1	898	-40.476%
2024-05-01	6.39	6.39	6.39	6.39	+6.500%	3	898	-41.315%
2024-04-29	6.00	6.00	6.00	6.00	-17.241%	1	901	-37.500%
2024-04-23	7.25	7.25	7.25	7.25	0.000%	1	901	-48.276%
2024-04-22	7.55	7.55	7.25	7.25	-4.605%	17	901	-48.276%
2024-04-19	7.44	7.60	7.44	7.60	+8.571%	3	884	-50.658%
2024-04-17	6.99	7.00	6.99	7.00	-0.143%	20	882	-46.429%
2024-04-16	6.85	7.01	6.85	7.01	+7.846%	4	862	-46.505%
2024-04-15	6.00	6.50	6.00	6.50	+12.069%	11	859	-42.308%
2024-04-11	6.80	6.80	5.80	5.80	-15.328%	51	858	-35.345%
2024-04-10	7.00	7.00	6.80	6.85	+1.481%	182	823	-45.255%
2024-04-09	6.70	6.75	6.70	6.75	-2.878%	620	731	-44.444%
2024-04-08	6.93	7.03	6.83	6.95	-5.827%	135	202	-46.043%
2024-04-04	6.75	7.38	6.75	7.38	+4.681%	2	105	-49.187%
2024-04-03	7.05	7.05	7.05	7.05	0.000%	1	104	-46.809%
2024-04-02	7.05	7.05	7.05	7.05	+2.174%	2	104	-46.809%
2024-04-01	6.90	6.90	6.90	6.90	+1.471%	14	104	-45.652%
2024-03-28	6.73	6.80	6.73	6.80	+5.426%	6	0	-44.853%
2024-03-27	6.45	6.45	6.45	6.45	-3.731%	192	0	-41.860%
2024-03-26	6.70	6.70	6.70	6.70	+1.979%	2	0	-44.030%
2024-03-25	6.75	6.75	6.57	6.57	0.000%	6	0	-42.922%