Dark

AAPL20260821P200
AAPL Aug 21 2026 200.00 Put (AAPL260821P00200000)
option OPRA

EOD

Jul 2, 2026

0.2100-4.545%(-0.0100)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2400	0.2400	0.1700	0.2100	-4.545%	304	7,959	0.000%
2026-07-01	0.2200	0.2200	0.2200	0.2200	-15.385%	1	7,959	-4.545%
2026-06-30	0.3000	0.3400	0.2600	0.2600	-25.714%	16	7,958	-19.231%
2026-06-29	0.3600	0.4100	0.3400	0.3500	-12.500%	139	7,958	-40.000%
2026-06-26	0.4600	0.4800	0.3800	0.4000	-13.043%	25	7,926	-47.500%
2026-06-25	0.3700	0.5100	0.3700	0.4600	+119.048%	1,218	7,925	-54.348%
2026-06-24	0.2200	0.2200	0.2100	0.2100	+5.000%	23	7,825	0.000%
2026-06-23	0.2100	0.2700	0.2000	0.2000	-13.043%	53	7,840	+5.000%
2026-06-22	0.2400	0.2400	0.2200	0.2300	-4.167%	6	7,876	-8.696%
2026-06-18	0.2500	0.2500	0.2400	0.2400	-11.111%	76	7,831	-12.500%
2026-06-17	0.2700	0.2700	0.2700	0.2700	0.000%	5	7,831	-22.222%
2026-06-16	0.2700	0.2700	0.2700	0.2700	0.000%	3	7,826	-22.222%
2026-06-15	0.3100	0.3100	0.2700	0.2700	-30.769%	5	7,828	-22.222%
2026-06-12	0.3900	0.3900	0.3900	0.3900	0.000%	1	7,828	-46.154%
2026-06-11	0.4300	0.4300	0.3900	0.3900	-13.333%	3	7,828	-46.154%
2026-06-10	0.4700	0.4900	0.4500	0.4500	-10.000%	44	7,828	-53.333%
2026-06-09	0.3700	0.5100	0.3700	0.5000	+21.951%	58	7,818	-58.000%
2026-06-08	0.2800	0.4200	0.2400	0.4100	+64.000%	372	7,778	-48.780%
2026-06-05	0.2500	0.2500	0.2100	0.2500	-10.714%	42	8,111	-16.000%
2026-06-04	0.3200	0.3200	0.2800	0.2800	-9.677%	14	8,072	-25.000%
2026-06-03	0.3000	0.3100	0.3000	0.3100	+3.333%	4	8,081	-32.258%
2026-06-02	0.3000	0.3000	0.2900	0.3000	0.000%	6	8,081	-30.000%
2026-06-01	0.3100	0.3200	0.3000	0.3000	+7.143%	58	8,085	-30.000%
2026-05-29	0.2800	0.3000	0.2600	0.2800	-6.667%	76	8,033	-25.000%
2026-05-28	0.2900	0.3200	0.2600	0.3000	0.000%	76	7,997	-30.000%
2026-05-27	0.3400	0.3400	0.2700	0.3000	0.000%	147	8,001	-30.000%
2026-05-26	0.2900	0.3000	0.2600	0.3000	-9.091%	105	8,026	-30.000%
2026-05-22	0.3600	0.3600	0.3100	0.3300	-8.333%	32	8,027	-36.364%
2026-05-21	0.4100	0.4100	0.3500	0.3600	-12.195%	85	8,025	-41.667%
2026-05-20	0.4600	0.4800	0.3700	0.4100	-12.766%	139	8,025	-48.780%
2026-05-19	0.5200	0.5200	0.4400	0.4700	-6.000%	109	8,033	-55.319%
2026-05-18	0.5200	0.5600	0.4900	0.5000	-1.961%	47	8,033	-58.000%
2026-05-15	0.5100	0.5700	0.4600	0.5100	-8.929%	149	8,033	-58.824%
2026-05-14	0.5300	0.5600	0.5100	0.5600	+3.704%	97	8,040	-62.500%
2026-05-13	0.5700	0.5700	0.5000	0.5400	-1.818%	47	8,089	-61.111%
2026-05-12	0.5800	0.6400	0.5500	0.5500	-14.063%	80	8,089	-61.818%
2026-05-11	0.6300	0.6400	0.5900	0.6400	+8.475%	158	8,089	-67.188%
2026-05-08	0.6000	0.6400	0.5900	0.5900	-16.901%	41	8,002	-64.407%
2026-05-07	0.8300	0.8300	0.7100	0.7100	-12.346%	85	8,018	-70.423%
2026-05-06	0.9000	0.9000	0.8000	0.8100	-6.897%	228	8,024	-74.074%
2026-05-05	0.8700	0.9700	0.8700	0.8700	-8.421%	15	7,842	-75.862%
2026-05-04	1.1100	1.1100	0.9500	0.9500	-5.000%	91	7,840	-77.895%
2026-05-01	2.1000	2.1000	0.8900	1.0000	-30.556%	44	7,821	-79.000%
2026-04-30	1.5700	1.5700	1.3100	1.4400	-5.263%	179	7,821	-85.417%
2026-04-29	1.5100	1.5200	1.3900	1.5200	+7.801%	61	7,963	-86.184%
2026-04-28	1.5200	1.5200	1.4100	1.4100	-15.060%	26	7,999	-85.106%
2026-04-27	1.7300	1.7900	1.6600	1.6600	+8.497%	7	7,985	-87.349%
2026-04-24	1.4600	1.5300	1.4600	1.5300	+7.746%	2	7,981	-86.275%
2026-04-23	1.3600	1.4600	1.3100	1.4200	-2.069%	258	7,980	-85.211%
2026-04-22	1.6300	1.6600	1.3800	1.4500	-17.143%	174	7,809	-85.517%
2026-04-21	1.5200	1.8300	1.5200	1.7500	+20.690%	10,176	3,922	-88.000%
2026-04-20	1.4900	1.5100	1.4400	1.4500	-11.585%	610	3,922	-85.517%
2026-04-17	1.7500	1.7500	1.5700	1.6400	-18.812%	39	3,880	-87.195%
2026-04-16	1.9900	2.0800	1.9800	2.0200	+4.124%	27	3,891	-89.604%
2026-04-15	2.0000	2.0000	1.9400	1.9400	-16.379%	52	3,896	-89.175%
2026-04-14	2.2900	2.3800	2.2900	2.3200	-3.333%	120	3,895	-90.948%
2026-04-13	2.7200	2.7300	2.4000	2.4000	-12.409%	207	3,827	-91.250%
2026-04-10	2.8300	2.8300	2.6000	2.7400	-7.119%	65	3,724	-92.336%
2026-04-09	3.0000	3.1000	2.8000	2.9500	-3.279%	885	3,711	-92.881%
2026-04-08	3.1000	3.1300	2.8900	3.0500	-23.750%	67	3,494	-93.115%
2026-04-07	4.4000	4.9300	3.9500	4.0000	+23.077%	258	3,466	-94.750%
2026-04-06	3.3200	3.3200	3.0500	3.2500	-18.750%	215	3,394	-93.538%
2026-04-02	4.4000	4.4000	3.7100	4.0000	+6.952%	439	3,575	-94.750%
2026-04-01	3.7400	3.7400	3.7400	3.7400	-4.592%	1	3,575	-94.385%
2026-03-31	5.0000	5.0000	3.9000	3.9200	-28.727%	41	3,576	-94.643%
2026-03-30	5.2900	5.5000	5.2900	5.5000	+2.804%	54	3,586	-96.182%
2026-03-27	4.5700	5.3800	4.5000	5.3500	+18.889%	34	3,582	-96.075%
2026-03-26	4.3000	4.6000	4.1000	4.5000	+7.143%	398	3,591	-95.333%
2026-03-25	4.4000	4.4000	4.1000	4.2000	-2.326%	235	3,269	-95.000%
2026-03-24	4.4500	4.4500	4.2300	4.3000	0.000%	13	3,386	-95.116%
2026-03-23	4.2000	4.5000	4.0000	4.3000	-21.818%	57	3,389	-95.116%
2026-03-20	5.2000	5.5000	5.0500	5.5000	+7.843%	61	3,409	-96.182%
2026-03-19	4.8800	5.1000	4.8800	5.1000	+9.677%	14	3,429	-95.882%
2026-03-18	4.3000	4.6500	4.2800	4.6500	+13.415%	5	3,428	-95.484%
2026-03-17	4.0000	4.1500	4.0000	4.1000	-10.870%	41	3,426	-94.878%
2026-03-16	4.6000	4.6000	4.4600	4.6000	-16.968%	10	3,407	-95.435%
2026-03-13	4.6500	5.5400	4.6500	5.5400	+11.919%	35	3,408	-96.209%
2026-03-12	4.7000	4.9500	4.7000	4.9500	+22.222%	15	3,413	-95.758%
2026-03-11	3.9000	4.0500	3.9000	4.0500	+3.846%	14	3,400	-94.815%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-3.704%	1	3,394	-94.615%
2026-03-09	4.9500	5.0000	4.0000	4.0500	-14.195%	44	3,393	-94.815%
2026-03-06	5.1000	5.4000	4.7200	4.7200	+3.736%	63	3,576	-95.551%
2026-03-05	4.1000	4.7000	4.1000	4.5500	+22.973%	78	3,541	-95.385%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.731%	9	3,511	-94.324%
2026-03-03	4.2500	4.2500	4.0000	4.0100	+9.863%	742	3,367	-94.763%
2026-03-02	3.6500	3.7000	3.6500	3.6500	-2.406%	72	2,898	-94.247%
2026-02-27	3.3500	3.8000	3.3500	3.7400	+22.623%	126	2,848	-94.385%
2026-02-26	3.0500	3.0500	3.0500	3.0500	+9.319%	22	2,751	-93.115%
2026-02-25	2.8600	2.8600	2.7900	2.7900	-10.000%	224	2,617	-92.473%
2026-02-24	2.8600	3.1000	2.8600	3.1000	-3.125%	67	2,617	-93.226%
2026-02-23	3.2500	3.3500	3.1800	3.2000	-9.859%	63	2,585	-93.438%
2026-02-20	3.4800	3.6000	3.4300	3.5500	-8.974%	161	2,572	-94.085%
2026-02-19	3.5100	3.9500	3.5000	3.9000	+11.429%	996	2,548	-94.615%
2026-02-18	3.2000	3.5000	3.2000	3.5000	-20.455%	336	1,697	-94.000%
2026-02-13	3.9000	4.4000	3.8900	4.4000	+17.021%	110	1,325	-95.227%
2026-02-12	2.7500	3.9500	2.7500	3.7600	+48.617%	334	1,325	-94.415%
2026-02-11	2.4000	2.5300	2.3400	2.5300	-2.692%	24	1,296	-91.700%
2026-02-10	2.5600	2.6000	2.5600	2.6000	-2.622%	14	1,293	-91.923%
2026-02-09	2.7800	2.7800	2.6200	2.6700	+5.952%	8	1,292	-92.135%
2026-02-06	2.7200	2.7200	2.5200	2.5200	-13.103%	88	1,287	-91.667%
2026-02-05	2.9000	2.9000	2.8100	2.9000	+13.725%	24	1,290	-92.759%
2026-02-04	2.5200	2.8300	2.5200	2.5500	-8.273%	169	1,290	-91.765%
2026-02-03	2.8100	2.8100	2.7800	2.7800	+3.731%	12	1,361	-92.446%
2026-02-02	2.8100	2.8100	2.6800	2.6800	-29.474%	12	1,371	-92.164%
2026-01-30	4.4000	4.4000	3.8000	3.8000	-5.000%	100	1,361	-94.474%
2026-01-29	4.1000	4.1300	4.0000	4.0000	-1.235%	19	1,314	-94.750%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+5.195%	1	1,314	-94.815%
2026-01-27	3.8000	3.8500	3.6000	3.8500	-7.895%	8	1,314	-94.545%
2026-01-26	4.4800	4.4800	4.1800	4.1800	-17.228%	69	1,314	-94.976%
2026-01-23	5.1500	5.2500	4.8000	5.0500	+3.061%	20	1,332	-95.842%
2026-01-22	4.5000	4.9000	4.5000	4.9000	-6.130%	6	1,328	-95.714%
2026-01-21	5.0500	5.2200	4.9700	5.2200	-5.091%	5	1,325	-95.977%
2026-01-20	4.6000	5.5000	4.4400	5.5000	+41.026%	86	1,328	-96.182%
2026-01-16	3.9800	3.9800	3.8500	3.9000	+2.632%	4	1,304	-94.615%
2026-01-15	3.3900	3.8000	3.2900	3.8000	-1.809%	39	1,304	-94.474%
2026-01-14	3.9100	3.9100	3.8700	3.8700	+6.906%	2	1,277	-94.574%
2026-01-13	3.6200	3.6200	3.6200	3.6200	+2.841%	1	1,277	-94.199%
2026-01-12	3.8500	3.8500	3.5200	3.5200	-9.744%	4	1,277	-94.034%
2026-01-09	4.0100	4.0100	3.9000	3.9000	-4.645%	12	1,277	-94.615%
2026-01-08	4.1500	4.1500	4.0900	4.0900	+16.857%	22	1,267	-94.866%
2026-01-07	3.5700	3.5700	3.5000	3.5000	+0.287%	7	1,250	-94.000%
2026-01-06	3.2500	3.4900	3.2500	3.4900	+11.502%	6	1,250	-93.983%
2026-01-05	3.0200	3.1300	3.0200	3.1300	+5.034%	17	1,250	-93.291%
2026-01-02	3.0200	3.0200	2.9800	2.9800	+3.114%	28	1,250	-92.953%
2025-12-31	2.6900	2.8900	2.6900	2.8900	+7.435%	21	1,209	-92.734%
2025-12-29	2.7600	2.7600	2.6800	2.6900	-13.226%	43	1,209	-92.193%
2025-12-22	3.0500	3.1000	3.0500	3.1000	-8.012%	3	1,172	-93.226%
2025-12-19	3.3000	3.3700	3.3000	3.3700	+0.898%	2	1,174	-93.769%
2025-12-17	3.3400	3.3400	3.3400	3.3400	+0.300%	3	1,174	-93.713%
2025-12-16	3.3000	3.3300	3.2900	3.3300	+5.714%	8	1,174	-93.694%
2025-12-11	3.1500	3.1500	3.1500	3.1500	-3.077%	5	1,174	-93.333%
2025-12-08	3.2000	3.2500	3.2000	3.2500	+0.309%	10	1,169	-93.538%
2025-12-05	3.2400	3.2400	3.2400	3.2400	-1.818%	3	1,169	-93.519%
2025-12-04	3.3500	3.3500	3.3000	3.3000	+8.911%	15	1,169	-93.636%
2025-12-03	3.0300	3.0300	3.0300	3.0300	+0.331%	1	1,154	-93.069%
2025-12-02	3.0600	3.1500	3.0200	3.0200	-2.581%	125	1,154	-93.046%
2025-12-01	3.4400	3.4400	3.0900	3.1000	-14.127%	6	1,167	-93.226%
2025-11-26	3.5800	3.6800	3.3700	3.6100	-2.432%	288	1,151	-94.183%
2025-11-25	3.7500	3.8000	3.6000	3.7000	-5.128%	16	1,151	-94.324%
2025-11-24	4.1500	4.2000	3.9000	3.9000	-13.333%	30	1,137	-94.615%
2025-11-21	5.0500	5.0500	4.4500	4.5000	-10.891%	18	1,108	-95.333%
2025-11-20	3.9000	5.1500	3.8000	5.0500	+8.602%	26	1,090	-95.842%
2025-11-19	4.2500	4.6500	4.2500	4.6500	+1.528%	19	1,071	-95.484%
2025-11-18	4.6500	4.6500	4.5800	4.5800	+4.091%	10	1,052	-95.415%
2025-11-14	4.7500	4.7500	4.4000	4.4000	+1.149%	3	1,054	-95.227%
2025-11-13	4.1000	4.3500	4.1000	4.3500	+10.127%	19	1,052	-95.172%
2025-11-12	4.1000	4.1000	3.9000	3.9500	+5.053%	9	1,036	-94.684%
2025-11-11	4.0400	4.0400	3.7600	3.7600	-11.529%	37	1,032	-94.415%
2025-11-10	4.1700	4.2500	4.1700	4.2500	-7.609%	2	1,032	-95.059%
2025-11-07	4.5700	4.6000	4.5500	4.6000	+3.371%	27	1,033	-95.435%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+1.136%	20	1,045	-95.281%
2025-11-05	4.7500	4.7500	4.4000	4.4000	-4.348%	19	1,025	-95.227%
2025-11-04	4.6000	4.6000	4.6000	4.6000	-3.766%	1	1,023	-95.435%
2025-11-03	4.7800	4.7800	4.7800	4.7800	+8.636%	2	1,023	-95.607%
2025-10-31	4.4000	4.4000	4.4000	4.4000	-1.124%	3	1,023	-95.227%
2025-10-30	4.4500	4.5000	4.4400	4.4500	-2.838%	34	1,021	-95.281%
2025-10-28	4.6000	4.6000	4.5800	4.5800	-0.651%	2	1,037	-95.415%
2025-10-27	4.7500	4.8000	4.6100	4.6100	-7.984%	15	1,037	-95.445%
2025-10-24	5.0100	5.0100	5.0100	5.0100	-10.695%	6	1,037	-95.808%
2025-10-23	5.6100	5.6100	5.6100	5.6100	+6.857%	2	1,037	-96.257%
2025-10-21	5.3000	5.3000	5.2500	5.2500	+0.962%	2	1,035	-96.000%
2025-10-20	5.7000	5.7000	5.2000	5.2000	-27.778%	55	1,035	-95.962%
2025-10-17	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,008	-97.083%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+3.550%	49	1,008	-97.000%
2025-10-15	6.7600	6.7600	6.7600	6.7600	-6.759%	3	959	-96.893%
2025-10-14	7.4500	7.4500	7.2500	7.2500	+4.317%	12	959	-97.103%
2025-10-13	6.8500	6.9500	6.8500	6.9500	-6.711%	4	952	-96.978%
2025-10-10	5.7500	7.4500	5.7500	7.4500	+36.197%	24	952	-97.181%
2025-10-08	5.5000	5.5000	5.4600	5.4700	-1.441%	14	951	-96.161%
2025-10-07	5.5500	5.5500	5.5500	5.5500	-1.246%	1	949	-96.216%
2025-10-06	5.6200	5.6200	5.6200	5.6200	+1.261%	1	949	-96.263%
2025-10-03	6.0000	6.0000	5.5500	5.5500	-1.770%	27	949	-96.216%
2025-10-02	5.8500	5.9000	5.5500	5.6500	-2.586%	38	956	-96.283%
2025-10-01	5.7000	5.8500	5.6500	5.8000	-1.695%	14	959	-96.379%
2025-09-30	5.9500	6.0500	5.8000	5.9000	-1.667%	33	958	-96.441%
2025-09-29	6.0000	6.1000	6.0000	6.0000	+0.840%	77	962	-96.500%
2025-09-26	6.0000	6.0500	5.8500	5.9500	+0.337%	59	954	-96.471%
2025-09-25	6.3500	6.3500	5.9300	5.9300	-4.355%	12	913	-96.459%
2025-09-24	6.2500	6.5000	6.2000	6.2000	+2.479%	60	913	-96.613%
2025-09-23	5.5600	6.0500	5.5600	6.0500	+4.310%	6	918	-96.529%
2025-09-22	6.0000	6.0000	5.6000	5.8000	-17.143%	166	918	-96.379%
2025-09-19	7.3300	7.3500	7.0000	7.0000	-7.895%	3	888	-97.000%
2025-09-17	7.6000	7.6000	7.6000	7.6000	-2.188%	1	889	-97.237%
2025-09-16	7.8000	7.8000	7.7700	7.7700	-3.238%	12	890	-97.297%
2025-09-15	8.0300	8.0300	8.0300	8.0300	-6.845%	1	878	-97.385%
2025-09-12	9.3500	9.3500	8.6200	8.6200	-10.395%	11	878	-97.564%
2025-09-11	9.6200	9.6200	9.6200	9.6200	-6.602%	7	875	-97.817%
2025-09-10	9.4300	10.3000	9.4300	10.3000	+21.176%	61	875	-97.961%
2025-09-09	8.2500	8.5100	8.2500	8.5000	+10.390%	3	875	-97.529%
2025-09-08	7.6000	7.7000	7.5500	7.7000	-2.532%	12	875	-97.273%
2025-09-05	8.1700	8.1700	7.9000	7.9000	+0.637%	21	865	-97.342%
2025-09-04	8.0000	8.0000	7.6900	7.8500	-3.681%	13	845	-97.325%
2025-09-03	9.1000	9.1000	8.0000	8.1500	-19.862%	187	839	-97.423%
2025-09-02	9.6000	10.2500	9.5000	10.1700	+12.376%	13	733	-97.935%
2025-08-29	9.0600	9.0600	8.8500	9.0500	+3.429%	3	733	-97.680%
2025-08-28	8.9500	8.9500	8.5500	8.7500	-4.372%	29	733	-97.600%
2025-08-27	9.2000	9.2500	9.0500	9.1500	-4.687%	35	706	-97.705%
2025-08-26	10.1100	10.1100	9.5500	9.6000	-1.031%	52	673	-97.813%
2025-08-25	9.4500	9.7000	9.3000	9.7000	+0.518%	37	647	-97.835%
2025-08-22	9.7500	9.8500	9.5500	9.6500	-11.060%	62	613	-97.824%
2025-08-21	10.4500	10.8500	10.3500	10.8500	+3.828%	26	581	-98.065%
2025-08-20	9.9800	10.4500	9.9800	10.4500	+11.765%	87	556	-97.990%
2025-08-19	9.3000	9.3500	9.3000	9.3500	+0.538%	2	522	-97.754%
2025-08-18	9.2700	9.3900	9.1300	9.3000	0.000%	4	520	-97.742%
2025-08-15	9.3000	9.3000	9.3000	9.3000	+2.198%	1	520	-97.742%
2025-08-14	8.8200	9.3000	8.8200	9.1000	0.000%	62	519	-97.692%
2025-08-13	9.3000	9.3000	9.0000	9.1000	-6.186%	433	460	-97.692%
2025-08-12	9.9000	9.9000	9.4500	9.7000	-3.000%	27	27	-97.835%
2025-08-11	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-97.900%