Dark

AAPL20260821P180
AAPL Aug 21 2026 180.00 Put (AAPL260821P00180000)
option OPRA

EOD

Aug 10, 2026

0.0100-75.000%(-0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	-75.000%	50	16,367	0.000%
2026-08-07	0.0400	0.0400	0.0300	0.0400	+300.000%	30	16,417	-75.000%
2026-08-06	0.0400	0.0400	0.0100	0.0100	0.000%	11	16,425	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	11	16,425	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-50.000%	40	16,415	0.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	0.000%	30	16,375	-50.000%
2026-07-27	0.0400	0.0400	0.0200	0.0200	-33.333%	30	16,375	-50.000%
2026-07-15	0.0400	0.0500	0.0200	0.0300	-40.000%	55	16,355	-66.667%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	16	16,322	-80.000%
2026-07-13	0.0500	0.0500	0.0400	0.0500	0.000%	50	16,318	-80.000%
2026-07-10	0.0500	0.0800	0.0400	0.0500	+25.000%	432	16,308	-80.000%
2026-07-09	0.0600	0.0800	0.0400	0.0400	-42.857%	379	16,268	-75.000%
2026-07-08	0.0600	0.0800	0.0600	0.0700	0.000%	6	16,230	-85.714%
2026-07-07	0.0600	0.0700	0.0600	0.0700	+16.667%	2	16,226	-85.714%
2026-07-06	0.1000	0.1000	0.0500	0.0600	0.000%	131	16,227	-83.333%
2026-07-02	0.0800	0.1000	0.0600	0.0600	-57.143%	17	16,292	-83.333%
2026-07-01	0.1400	0.1400	0.1400	0.1400	0.000%	1	16,292	-92.857%
2026-06-30	0.1200	0.1400	0.1200	0.1400	-26.316%	2	16,292	-92.857%
2026-06-29	0.1700	0.2000	0.1700	0.1900	-24.000%	5	16,292	-94.737%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+4.167%	1	16,289	-96.000%
2026-06-25	0.2300	0.2700	0.2000	0.2400	+84.615%	39	16,288	-95.833%
2026-06-24	0.1100	0.1400	0.1100	0.1300	-18.750%	115	16,271	-92.308%
2026-06-23	0.1600	0.1600	0.1600	0.1600	+23.077%	5	16,274	-93.750%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-7.143%	48	16,279	-92.308%
2026-06-18	0.1400	0.1400	0.1400	0.1400	+27.273%	110	16,279	-92.857%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-26.667%	4	16,279	-90.909%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-25.000%	2	16,280	-93.333%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-20.000%	4	16,280	-95.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+4.167%	3	16,276	-96.000%
2026-06-10	0.2700	0.2700	0.2200	0.2400	+4.348%	7	16,276	-95.833%
2026-06-09	0.2000	0.2600	0.2000	0.2300	+27.778%	46	16,277	-95.652%
2026-06-08	0.1600	0.1800	0.1100	0.1800	+20.000%	13	16,270	-94.444%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	6	16,260	-93.333%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-11.765%	71	16,261	-93.333%
2026-06-01	0.1600	0.1700	0.1600	0.1700	-5.556%	2	16,296	-94.118%
2026-05-29	0.1900	0.1900	0.1800	0.1800	-5.263%	125	16,294	-94.444%
2026-05-27	0.1900	0.1900	0.1900	0.1900	+5.556%	10	16,219	-94.737%
2026-05-26	0.1800	0.1800	0.1800	0.1800	+5.882%	10	16,229	-94.444%
2026-05-22	0.1900	0.1900	0.1700	0.1700	-19.048%	7	16,230	-94.118%
2026-05-21	0.2100	0.2100	0.2100	0.2100	-16.000%	2	16,229	-95.238%
2026-05-19	0.2500	0.3000	0.2100	0.2500	-21.875%	30	16,229	-96.000%
2026-05-18	0.2500	0.3200	0.2500	0.3200	+33.333%	13	16,220	-96.875%
2026-05-15	0.2800	0.3200	0.2400	0.2400	-20.000%	17	16,220	-95.833%
2026-05-14	0.3000	0.3200	0.2400	0.3000	-3.226%	94	16,210	-96.667%
2026-05-12	0.3100	0.3100	0.3100	0.3100	-3.125%	1	16,208	-96.774%
2026-05-11	0.3200	0.3200	0.3200	0.3200	-3.030%	1	16,208	-96.875%
2026-05-08	0.3300	0.3300	0.3300	0.3300	-21.429%	1	16,209	-96.970%
2026-05-07	0.4200	0.4300	0.4100	0.4200	-4.545%	17	16,208	-97.619%
2026-05-06	0.4400	0.4400	0.4400	0.4400	-10.204%	1	16,195	-97.727%
2026-05-05	0.4600	0.4900	0.4600	0.4900	-9.259%	4	16,195	-97.959%
2026-05-04	0.5400	0.5400	0.5400	0.5400	+10.204%	1	16,195	-98.148%
2026-05-01	0.5100	0.5500	0.4600	0.4900	-30.986%	28	16,213	-97.959%
2026-04-30	0.7200	0.7200	0.7000	0.7100	-6.579%	16	16,213	-98.592%
2026-04-29	0.7400	0.7600	0.7400	0.7600	+4.110%	10	16,213	-98.684%
2026-04-28	0.7800	0.7800	0.7300	0.7300	-9.877%	3	16,216	-98.630%
2026-04-27	0.8400	0.8600	0.7900	0.8100	+5.195%	16,841	16,218	-98.765%
2026-04-24	0.6800	0.7700	0.6800	0.7700	+14.925%	3,490	20,957	-98.701%
2026-04-23	0.6900	0.7000	0.6700	0.6700	-1.471%	4	21,006	-98.507%
2026-04-22	0.7800	0.7800	0.6600	0.6800	-20.000%	7	21,007	-98.529%
2026-04-21	0.7700	0.8900	0.7700	0.8500	+25.000%	27	21,005	-98.824%
2026-04-20	0.7800	0.7800	0.6700	0.6800	-15.000%	16	21,005	-98.529%
2026-04-17	0.8400	0.8800	0.7600	0.8000	-20.000%	12	21,017	-98.750%
2026-04-16	1.0400	1.0400	0.9600	1.0000	+3.093%	5	21,022	-99.000%
2026-04-15	1.0500	1.0900	0.9100	0.9700	-14.159%	134	21,023	-98.969%
2026-04-14	1.1200	1.1300	1.1100	1.1300	-7.377%	12	20,906	-99.115%
2026-04-13	1.4300	1.4400	1.2200	1.2200	-14.685%	10,395	20,896	-99.180%
2026-04-10	1.4000	1.4300	1.3300	1.4300	-16.374%	4	10,605	-99.301%
2026-04-08	1.5900	1.7100	1.5500	1.7100	-18.571%	18	10,604	-99.415%
2026-04-07	2.4400	2.5700	2.1000	2.1000	+20.000%	10	10,589	-99.524%
2026-04-06	1.7400	1.7500	1.6700	1.7500	-21.875%	7	10,587	-99.429%
2026-04-02	2.1900	2.2400	2.1900	2.2400	+11.443%	13	10,576	-99.554%
2026-04-01	2.0000	2.0100	1.9200	2.0100	-3.828%	20	10,576	-99.502%
2026-03-31	2.6400	2.6500	2.0900	2.0900	-30.100%	81	10,588	-99.522%
2026-03-30	2.9000	3.0900	2.9000	2.9900	-1.320%	69	10,556	-99.666%
2026-03-27	2.4900	3.0300	2.4900	3.0300	+20.717%	356	10,558	-99.670%
2026-03-26	2.4500	2.6100	2.3400	2.5100	+8.658%	10,229	10,570	-99.602%
2026-03-25	2.3100	2.3100	2.3100	2.3100	+3.125%	1	627	-99.567%
2026-03-24	2.2400	2.2400	2.2400	2.2400	-5.882%	7	628	-99.554%
2026-03-23	2.2300	2.4800	2.2300	2.3800	-21.452%	56	635	-99.580%
2026-03-20	3.0300	3.0900	2.9400	3.0300	+6.690%	146	599	-99.670%
2026-03-19	2.7700	2.8400	2.7700	2.8400	+12.698%	7	541	-99.648%
2026-03-18	2.3300	2.5200	2.3300	2.5200	-16.832%	6	547	-99.603%
2026-03-13	3.1000	3.1000	3.0300	3.0300	+39.631%	7	553	-99.670%
2026-03-10	2.1700	2.1700	2.1700	2.1700	-13.546%	43	556	-99.539%
2026-03-09	2.8500	2.8500	2.5100	2.5100	-10.676%	199	534	-99.602%
2026-03-06	2.8300	2.8300	2.8100	2.8100	+33.810%	2	541	-99.644%
2026-03-04	2.2500	2.2500	2.0500	2.1000	-13.580%	23	541	-99.524%
2026-03-03	2.3700	2.4300	2.3700	2.4300	+16.827%	12	542	-99.588%
2026-03-02	2.1300	2.1300	2.0500	2.0800	+9.474%	33	561	-99.519%
2026-02-27	1.9000	1.9000	1.9000	1.9000	+11.111%	1	563	-99.474%
2026-02-26	1.7300	1.7300	1.6700	1.7100	+0.588%	35	562	-99.415%
2026-02-25	1.5800	1.7000	1.5800	1.7000	-4.494%	2	541	-99.412%
2026-02-24	1.7800	1.7800	1.7800	1.7800	-3.261%	2	541	-99.438%
2026-02-23	1.8900	1.8900	1.8400	1.8400	-3.665%	2	541	-99.457%
2026-02-20	2.0700	2.0700	1.8900	1.9100	-6.829%	6	540	-99.476%
2026-02-19	2.0500	2.0500	2.0500	2.0500	+7.330%	1	542	-99.512%
2026-02-17	1.8600	1.9100	1.8600	1.9100	-13.964%	7	543	-99.476%
2026-02-13	2.2100	2.2200	2.1800	2.2200	+5.714%	103	582	-99.550%
2026-02-12	2.1800	2.2900	2.1000	2.1000	+45.833%	60	582	-99.524%
2026-02-11	1.3200	1.4400	1.3200	1.4400	-0.690%	3	569	-99.306%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-9.938%	2	570	-99.310%
2026-02-05	1.6100	1.6100	1.6100	1.6100	+12.587%	1	570	-99.379%
2026-02-04	1.4300	1.4300	1.4300	1.4300	-11.728%	20	571	-99.301%
2026-02-03	1.6200	1.6200	1.6200	1.6200	+9.459%	3	581	-99.383%
2026-02-02	1.8600	1.8600	1.4800	1.4800	-29.524%	51	581	-99.324%
2026-01-30	2.2200	2.2200	2.0200	2.1000	-5.405%	26	570	-99.524%
2026-01-28	2.2200	2.3000	2.2200	2.2200	+11.558%	22	583	-99.550%
2026-01-27	1.9900	1.9900	1.9900	1.9900	-28.929%	31	594	-99.497%
2026-01-23	2.5900	2.8000	2.5900	2.8000	+7.692%	4	625	-99.643%
2026-01-22	2.3900	2.6000	2.3900	2.6000	-1.141%	11	621	-99.615%
2026-01-21	2.6700	2.7500	2.5800	2.6300	+11.441%	32	614	-99.620%
2026-01-20	2.3600	2.3600	2.3600	2.3600	+16.832%	2	610	-99.576%
2026-01-16	2.0200	2.0200	2.0200	2.0200	+10.383%	3	605	-99.505%
2026-01-15	1.8300	1.8300	1.8300	1.8300	-4.188%	1	605	-99.454%
2026-01-14	1.9100	1.9100	1.9100	1.9100	-5.446%	1	605	-99.476%
2026-01-09	2.0500	2.0500	2.0100	2.0200	-1.942%	16	606	-99.505%
2026-01-08	2.1100	2.1100	2.0600	2.0600	+13.187%	20	603	-99.515%
2026-01-06	1.8500	1.8600	1.8200	1.8200	+7.692%	4	611	-99.451%
2026-01-05	1.6900	1.6900	1.6900	1.6900	+14.189%	1	612	-99.408%
2025-12-26	1.4800	1.4800	1.4800	1.4800	-21.693%	1	612	-99.324%
2025-12-19	1.8900	1.8900	1.8900	1.8900	-8.696%	1	612	-99.471%
2025-12-18	2.0700	2.0700	2.0700	2.0700	+16.949%	10	613	-99.517%
2025-12-12	1.7700	1.7700	1.7700	1.7700	-6.349%	4	603	-99.435%
2025-12-09	1.8300	1.9100	1.8300	1.8900	+3.846%	73	607	-99.471%
2025-12-03	1.8200	1.8200	1.8200	1.8200	-4.211%	13	597	-99.451%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-9.091%	1	592	-99.474%
2025-11-26	2.0500	2.1000	2.0500	2.0900	-15.041%	4	592	-99.522%
2025-11-24	2.4600	2.4600	2.4600	2.4600	-20.645%	1	592	-99.593%
2025-11-20	2.2100	3.1000	2.2100	3.1000	+9.155%	46	591	-99.677%
2025-11-17	2.8400	2.8400	2.8400	2.8400	+22.944%	3	587	-99.648%
2025-11-13	2.2000	2.3100	2.2000	2.3100	+1.316%	5	584	-99.567%
2025-11-12	2.3500	2.3500	2.2700	2.2800	+3.636%	28	579	-99.561%
2025-11-11	2.1900	2.2000	2.1900	2.2000	-14.397%	6	551	-99.545%
2025-11-10	2.5700	2.5700	2.5700	2.5700	-4.461%	2	545	-99.611%
2025-11-04	2.6700	2.6900	2.6400	2.6900	+3.861%	43	547	-99.628%
2025-10-31	2.5500	2.5900	2.5500	2.5900	+3.187%	3	505	-99.614%
2025-10-30	2.6900	2.6900	2.5100	2.5100	-6.343%	2	502	-99.602%
2025-10-29	2.6800	2.6800	2.6800	2.6800	-1.107%	5	501	-99.627%
2025-10-28	2.7100	2.7100	2.7100	2.7100	-4.240%	1	506	-99.631%
2025-10-27	2.8300	2.8300	2.8300	2.8300	-32.619%	5	507	-99.647%
2025-10-14	4.2000	4.2500	4.2000	4.2000	+5.000%	10	507	-99.762%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+23.457%	1	497	-99.750%
2025-10-08	3.2900	3.2900	3.2200	3.2400	-4.706%	164	497	-99.691%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+2.410%	1	491	-99.706%
2025-10-06	3.3200	3.3200	3.3200	3.3200	+0.302%	1	491	-99.699%
2025-10-03	3.3100	3.3100	3.3100	3.3100	-4.611%	1	490	-99.698%
2025-09-30	3.4000	3.5200	3.4000	3.4700	-0.857%	115	490	-99.712%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-3.315%	5	389	-99.714%
2025-09-25	3.6200	3.6200	3.6200	3.6200	-3.467%	1	384	-99.724%
2025-09-24	3.7500	3.7500	3.7500	3.7500	+15.385%	1	383	-99.733%
2025-09-22	3.5800	3.5800	3.2500	3.2500	-20.732%	19	383	-99.692%
2025-09-19	4.1000	4.1000	4.1000	4.1000	-5.093%	1	384	-99.756%
2025-09-18	4.3200	4.3200	4.3200	4.3200	-0.690%	5	384	-99.769%
2025-09-16	4.4700	4.4700	4.3500	4.3500	-13.000%	2	382	-99.770%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+8.696%	1	381	-99.800%
2025-09-08	4.4500	4.6000	4.4500	4.6000	-2.128%	3	380	-99.783%
2025-09-05	4.7000	4.7000	4.7000	4.7000	+1.075%	24	379	-99.787%
2025-09-04	4.7000	4.7000	4.5500	4.6500	-1.064%	208	355	-99.785%
2025-09-03	4.7700	4.7700	4.7000	4.7000	-15.315%	68	353	-99.787%
2025-09-02	5.5500	5.5500	5.5500	5.5500	+13.730%	72	289	-99.820%
2025-08-28	5.0000	5.0000	4.8800	4.8800	-8.785%	3	219	-99.795%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-0.926%	12	218	-99.813%
2025-08-26	5.4000	5.4000	5.4000	5.4000	-4.425%	1	208	-99.815%
2025-08-25	5.6500	5.6500	5.6500	5.6500	+2.727%	1	207	-99.823%
2025-08-22	5.5000	5.5000	5.5000	5.5000	-7.251%	1	206	-99.818%
2025-08-20	5.9300	5.9300	5.9300	5.9300	+15.146%	1	205	-99.831%
2025-08-19	5.1500	5.1500	5.1500	5.1500	-8.036%	1	205	-99.806%
2025-08-15	5.6000	5.6000	5.6000	5.6000	+3.704%	1	204	-99.821%
2025-08-14	5.4000	5.4000	5.4000	5.4000	-10.000%	3	203	-99.815%
2025-08-11	6.0000	6.0000	6.0000	6.0000	0.000%	200	200	-99.833%