Dark

AAPL20260821P185
AAPL Aug 21 2026 185.00 Put (AAPL260821P00185000)
option OPRA

EOD

Jul 2, 2026

0.1000-37.500%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,855	0.000%
2026-07-01	0.1700	0.1700	0.1300	0.1600	-11.111%	10	1,855	-37.500%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,846	-44.444%
2026-06-29	0.2100	0.2100	0.2100	0.2100	-19.231%	1	1,846	-52.381%
2026-06-25	0.1700	0.3200	0.1700	0.2600	+73.333%	85	1,846	-61.538%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,842	-33.333%
2026-06-23	0.1500	0.1500	0.1500	0.1500	0.000%	8	1,843	-33.333%
2026-06-22	0.1500	0.1600	0.1500	0.1500	+50.000%	5	1,847	-33.333%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,842	0.000%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,842	-28.571%
2026-06-16	0.1700	0.2000	0.1700	0.2000	-37.500%	2	1,842	-50.000%
2026-06-10	0.3200	0.3200	0.3200	0.3200	+14.286%	1	1,843	-68.750%
2026-06-09	0.3000	0.3000	0.2800	0.2800	+33.333%	2	1,842	-64.286%
2026-06-08	0.2100	0.2100	0.2100	0.2100	+5.000%	3	1,841	-52.381%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-4.762%	3	1,841	-50.000%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+23.529%	3	1,843	-52.381%
2026-06-01	0.2100	0.2100	0.1700	0.1700	-10.526%	7	1,846	-41.176%
2026-05-27	0.2400	0.2400	0.1900	0.1900	+5.556%	11	1,850	-47.368%
2026-05-26	0.1800	0.2100	0.1800	0.1800	-18.182%	12	1,839	-44.444%
2026-05-22	0.2600	0.2600	0.2200	0.2200	-8.333%	13	1,838	-54.545%
2026-05-20	0.2400	0.2400	0.2400	0.2400	-22.581%	1	1,838	-58.333%
2026-05-19	0.3400	0.3400	0.2700	0.3100	-6.061%	47	1,812	-67.742%
2026-05-18	0.3100	0.3300	0.3100	0.3300	+3.125%	2	1,812	-69.697%
2026-05-15	0.3400	0.3400	0.2600	0.3200	-8.571%	63	1,812	-68.750%
2026-05-14	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,808	-71.429%
2026-05-13	0.3700	0.3700	0.3000	0.3000	-16.667%	3	1,803	-66.667%
2026-05-12	0.3600	0.3600	0.3600	0.3600	-5.263%	4	1,803	-72.222%
2026-05-11	0.3800	0.3800	0.3800	0.3800	-28.302%	1	1,803	-73.684%
2026-05-07	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,804	-81.132%
2026-05-06	0.5800	0.5800	0.4700	0.5000	-10.714%	40	1,804	-80.000%
2026-05-05	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,805	-82.143%
2026-05-04	0.6700	0.7000	0.5600	0.5700	0.000%	134	1,806	-82.456%
2026-05-01	0.6300	0.6300	0.5500	0.5700	-38.043%	547	1,865	-82.456%
2026-04-29	0.8600	0.9200	0.8600	0.9200	+2.222%	5	1,865	-89.130%
2026-04-28	0.9200	0.9200	0.9000	0.9000	-8.163%	21	1,863	-88.889%
2026-04-27	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,872	-89.796%
2026-04-24	0.8100	0.9000	0.8100	0.9000	+5.882%	68	1,872	-88.889%
2026-04-23	0.8300	0.8700	0.7900	0.8500	+3.659%	56	1,842	-88.235%
2026-04-22	0.8200	0.8300	0.7700	0.8200	-21.905%	9	1,810	-87.805%
2026-04-21	0.9800	1.0700	0.9600	1.0500	+28.049%	11	1,809	-90.476%
2026-04-20	0.9000	0.9000	0.8200	0.8200	-16.327%	213	1,806	-87.805%
2026-04-17	0.9300	0.9800	0.9200	0.9800	-14.035%	6	1,602	-89.796%
2026-04-16	1.2100	1.2100	1.1400	1.1400	+3.636%	23	1,601	-91.228%
2026-04-15	1.3000	1.3200	1.0900	1.1000	-18.519%	44	1,599	-90.909%
2026-04-14	1.3400	1.3700	1.3400	1.3500	-9.396%	61	1,599	-92.593%
2026-04-13	1.7100	1.7100	1.4900	1.4900	-11.310%	842	1,649	-93.289%
2026-04-10	1.7800	1.7800	1.6000	1.6800	-6.667%	63	1,505	-94.048%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-4.762%	12	1,451	-94.444%
2026-04-08	1.9400	1.9400	1.8900	1.8900	-35.274%	30	1,451	-94.709%
2026-04-07	2.9600	2.9600	2.9200	2.9200	+48.223%	2	1,444	-96.575%
2026-04-06	1.9700	1.9700	1.9700	1.9700	-15.451%	1	1,443	-94.924%
2026-04-01	2.4000	2.4000	2.2700	2.3300	-34.366%	90	1,443	-95.708%
2026-03-30	3.4800	3.5500	3.4800	3.5500	+5.970%	26	1,458	-97.183%
2026-03-27	3.1500	3.3500	2.9100	3.3500	+14.334%	146	1,463	-97.015%
2026-03-26	2.8700	2.9400	2.7700	2.9300	+12.261%	268	1,451	-96.587%
2026-03-24	2.6100	2.6100	2.6100	2.6100	-4.745%	6	1,559	-96.169%
2026-03-23	2.6400	2.8800	2.6400	2.7400	-20.580%	31	1,554	-96.350%
2026-03-20	3.4500	3.4500	3.4500	3.4500	+15.000%	1	1,565	-97.101%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+17.188%	2	1,564	-96.667%
2026-03-17	2.5600	2.5600	2.5600	2.5600	-26.857%	100	1,562	-96.094%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+35.135%	5	1,512	-97.143%
2026-03-11	2.5900	2.5900	2.5900	2.5900	+1.569%	1	1,511	-96.139%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-7.942%	8	1,510	-96.078%
2026-03-05	2.7700	2.7700	2.7700	2.7700	+5.323%	49	1,536	-96.390%
2026-03-03	2.7100	2.7100	2.6300	2.6300	+9.583%	8	1,497	-96.198%
2026-03-02	2.8400	2.8400	2.3500	2.4000	+22.449%	62	1,498	-95.833%
2026-02-26	1.9600	1.9600	1.9600	1.9600	-1.010%	4	1,455	-94.898%
2026-02-25	1.9800	1.9800	1.9800	1.9800	-4.348%	4	1,448	-94.949%
2026-02-24	2.0700	2.0700	2.0700	2.0700	+0.485%	7	1,448	-95.169%
2026-02-23	2.0600	2.0600	2.0600	2.0600	-9.251%	2	1,445	-95.146%
2026-02-20	2.6100	2.6100	2.2700	2.2700	-8.097%	53	1,443	-95.595%
2026-02-19	2.4900	2.4900	2.4700	2.4700	-3.137%	372	1,412	-95.951%
2026-02-12	1.8000	2.5500	1.8000	2.5500	+54.545%	107	1,041	-96.078%
2026-02-10	1.6500	1.6500	1.6500	1.6500	-2.941%	2	990	-93.939%
2026-02-09	1.8300	1.8300	1.7000	1.7000	+0.592%	7	990	-94.118%
2026-02-06	1.6900	1.6900	1.6900	1.6900	-7.650%	2	989	-94.083%
2026-02-05	1.8500	1.8900	1.8300	1.8300	+4.571%	39	989	-94.536%
2026-02-02	1.9700	1.9700	1.7500	1.7500	-35.185%	31	953	-94.286%
2026-01-29	2.7800	2.7800	2.7000	2.7000	-15.625%	2	952	-96.296%
2026-01-23	3.0500	3.2000	3.0500	3.2000	+5.960%	117	952	-96.875%
2026-01-22	2.7900	3.0200	2.7400	3.0200	-6.790%	116	900	-96.689%
2026-01-21	3.2400	3.2400	3.2400	3.2400	+13.684%	1	812	-96.914%
2026-01-20	2.8500	2.8500	2.8500	2.8500	+18.750%	1	811	-96.491%
2026-01-16	2.4000	2.4000	2.4000	2.4000	+2.128%	1	810	-95.833%
2026-01-15	2.1000	2.3500	2.1000	2.3500	0.000%	4	810	-95.745%
2026-01-14	2.3500	2.3500	2.3500	2.3500	+9.813%	2	810	-95.745%
2026-01-13	2.1400	2.1400	2.1400	2.1400	-6.957%	1	808	-95.327%
2026-01-12	2.3000	2.3000	2.3000	2.3000	-3.361%	1	808	-95.652%
2026-01-09	2.3700	2.3800	2.3700	2.3800	+9.677%	16	807	-95.798%
2026-01-06	2.1700	2.1700	2.1400	2.1700	+10.714%	4	807	-95.392%
2026-01-05	1.9000	1.9900	1.9000	1.9600	+12.644%	11	807	-94.898%
2025-12-29	1.7400	1.7400	1.7400	1.7400	+2.959%	1	801	-94.253%
2025-12-26	1.7000	1.7100	1.6900	1.6900	-8.152%	120	802	-94.083%
2025-12-23	1.8400	1.8400	1.8400	1.8400	-12.796%	30	685	-94.565%
2025-12-08	2.1100	2.1100	2.1100	2.1100	-4.525%	1	715	-95.261%
2025-12-05	2.2100	2.2100	2.2100	2.2100	+8.333%	5	715	-95.475%
2025-12-03	2.0400	2.0400	2.0400	2.0400	-3.318%	30	720	-95.098%
2025-12-02	2.0300	2.1100	2.0300	2.1100	-6.637%	2	720	-95.261%
2025-12-01	2.2600	2.2600	2.2600	2.2600	-1.739%	1	722	-95.575%
2025-11-26	2.3900	2.3900	2.3000	2.3000	-10.506%	5	721	-95.652%
2025-11-25	2.5700	2.5700	2.5700	2.5700	-7.220%	10	721	-96.109%
2025-11-24	2.8600	2.8600	2.7700	2.7700	-18.529%	5	721	-96.390%
2025-11-20	2.5600	3.4000	2.5600	3.4000	+3.030%	31	716	-97.059%
2025-11-17	3.2500	3.3000	3.2500	3.3000	+25.954%	4	685	-96.970%
2025-11-12	2.6300	2.6300	2.6200	2.6200	-1.132%	10	683	-96.183%
2025-11-11	2.6500	2.6500	2.6500	2.6500	-8.935%	1	673	-96.226%
2025-11-05	2.9100	2.9100	2.9100	2.9100	-4.590%	15	673	-96.564%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+2.349%	5	660	-96.721%
2025-10-31	2.9900	2.9900	2.9800	2.9800	-0.667%	2	656	-96.644%
2025-10-29	3.0000	3.0000	3.0000	3.0000	-3.537%	1	654	-96.667%
2025-10-28	3.1100	3.1100	3.1100	3.1100	-14.560%	510	654	-96.785%
2025-10-24	3.6400	3.6400	3.6400	3.6400	+4.000%	1	160	-97.253%
2025-10-20	3.5300	3.5300	3.5000	3.5000	-32.692%	52	160	-97.143%
2025-10-10	5.2000	5.2000	5.2000	5.2000	+41.304%	1	117	-98.077%
2025-10-08	3.6800	3.6800	3.6800	3.6800	-4.416%	1	117	-97.283%
2025-09-26	3.8500	3.8500	3.8500	3.8500	-10.465%	10	117	-97.403%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+7.500%	7	112	-97.674%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	105	-97.500%
2025-09-22	3.9800	3.9800	3.8000	3.8000	-15.556%	14	104	-97.368%
2025-09-19	4.5000	4.5000	4.5000	4.5000	-10.891%	1	97	-97.778%
2025-09-18	5.0500	5.0500	5.0500	5.0500	+1.000%	1	96	-98.020%
2025-09-17	5.0000	5.0000	5.0000	5.0000	-4.398%	3	96	-98.000%
2025-09-16	5.0000	5.2300	5.0000	5.2300	-21.353%	3	96	-98.088%
2025-09-10	6.6500	6.6500	6.6500	6.6500	+27.885%	2	96	-98.496%
2025-09-08	5.2000	5.2000	5.2000	5.2000	-0.383%	1	94	-98.077%
2025-09-04	5.3000	5.3500	5.2200	5.2200	-3.333%	13	94	-98.084%
2025-09-03	5.6000	5.6000	5.4000	5.4000	-8.475%	10	91	-98.148%
2025-08-28	5.9000	5.9000	5.9000	5.9000	-9.924%	1	86	-98.305%
2025-08-22	6.7100	6.7100	6.5500	6.5500	-8.006%	2	85	-98.473%
2025-08-21	7.1200	7.1200	7.1200	7.1200	+5.481%	2	85	-98.596%
2025-08-20	6.7500	6.7500	6.7500	6.7500	+9.578%	1	84	-98.519%
2025-08-14	6.1000	6.1600	6.1000	6.1600	+2.667%	83	84	-98.377%
2025-08-13	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-98.333%