Dark

AAPL20260821P210
AAPL Aug 21 2026 210.00 Put (AAPL260821P00210000)
option OPRA

EOD

Jul 2, 2026

0.2900-14.706%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3200	0.3200	0.2900	0.2900	-14.706%	8	4,370	0.000%
2026-07-01	0.3500	0.3500	0.3200	0.3400	-5.556%	7	4,370	-14.706%
2026-06-30	0.3600	0.3600	0.3600	0.3600	-28.000%	1	4,368	-19.444%
2026-06-29	0.5500	0.5500	0.5000	0.5000	-15.254%	7	4,368	-42.000%
2026-06-26	0.5300	0.6100	0.5300	0.5900	-13.235%	91	4,365	-50.847%
2026-06-25	0.5900	0.7300	0.5700	0.6800	+119.355%	24	4,365	-57.353%
2026-06-24	0.2800	0.3100	0.2700	0.3100	-6.061%	118	4,358	-6.452%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+10.000%	1	4,361	-12.121%
2026-06-22	0.3000	0.3400	0.2800	0.3000	-14.286%	27	4,361	-3.333%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-2.778%	2	4,369	-17.143%
2026-06-17	0.3300	0.3600	0.3000	0.3600	+5.882%	21	4,369	-19.444%
2026-06-16	0.3600	0.3600	0.3300	0.3400	-12.821%	20	4,385	-14.706%
2026-06-15	0.4300	0.4300	0.3700	0.3900	-26.415%	85	4,403	-25.641%
2026-06-12	0.5500	0.5500	0.5300	0.5300	-3.636%	4	4,423	-45.283%
2026-06-11	0.6000	0.6000	0.5500	0.5500	-17.910%	2	4,422	-47.273%
2026-06-10	0.6500	0.6700	0.6400	0.6700	+3.077%	36	4,421	-56.716%
2026-06-09	0.5500	0.6900	0.5500	0.6500	+22.642%	25	4,446	-55.385%
2026-06-08	0.3400	0.6100	0.3400	0.5300	+51.429%	41	4,450	-45.283%
2026-06-05	0.3500	0.3500	0.3500	0.3500	+6.061%	2	4,442	-17.143%
2026-06-04	0.4400	0.4400	0.3200	0.3300	-23.256%	18	4,444	-12.121%
2026-06-03	0.3800	0.4300	0.3800	0.4300	+10.256%	10	4,440	-32.558%
2026-06-02	0.4300	0.4300	0.3800	0.3900	-2.500%	5	4,443	-25.641%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+2.564%	1	4,443	-27.500%
2026-05-29	0.3800	0.3900	0.3500	0.3900	-4.878%	102	4,443	-25.641%
2026-05-28	0.3900	0.4100	0.3800	0.4100	+10.811%	58	4,429	-29.268%
2026-05-27	0.3800	0.4100	0.3500	0.3700	-9.756%	53	4,486	-21.622%
2026-05-26	0.4500	0.4500	0.3500	0.4100	-6.818%	149	4,526	-29.268%
2026-05-22	0.4500	0.4600	0.3900	0.4400	-12.000%	113	4,620	-34.091%
2026-05-21	0.5400	0.5800	0.4700	0.5000	-10.714%	79	4,652	-42.000%
2026-05-20	0.6200	0.6200	0.5500	0.5600	-15.152%	9	4,652	-48.214%
2026-05-19	0.6400	0.7000	0.6200	0.6600	-9.589%	124	4,779	-56.061%
2026-05-18	0.7000	0.7600	0.6900	0.7300	+8.955%	48	4,779	-60.274%
2026-05-15	0.6300	0.6900	0.6300	0.6700	-5.634%	38	4,779	-56.716%
2026-05-14	0.7200	0.7600	0.6900	0.7100	-2.740%	58	4,779	-59.155%
2026-05-13	0.8100	0.8100	0.6900	0.7300	-7.595%	56	4,776	-60.274%
2026-05-12	0.8400	0.8600	0.7900	0.7900	-5.952%	121	4,776	-63.291%
2026-05-08	0.8300	0.8700	0.8300	0.8400	-20.000%	14	4,776	-65.476%
2026-05-07	1.1100	1.1100	1.0100	1.0500	-9.483%	11	4,779	-72.381%
2026-05-06	1.2500	1.2500	1.0900	1.1600	-2.521%	63	4,777	-75.000%
2026-05-05	1.2700	1.3300	1.1900	1.1900	-10.526%	260	4,810	-75.630%
2026-05-04	1.4800	1.5700	1.3300	1.3300	-4.317%	216	4,854	-78.195%
2026-05-01	1.3600	1.4100	1.2200	1.3900	-26.455%	180	5,012	-79.137%
2026-04-30	2.0900	2.0900	1.8700	1.8900	-10.000%	202	5,012	-84.656%
2026-04-29	1.9700	2.1000	1.9700	2.1000	+2.439%	5	5,127	-86.190%
2026-04-28	2.0400	2.0500	1.9400	2.0500	-8.072%	86	5,126	-85.854%
2026-04-27	2.3300	2.3600	2.2300	2.2300	+2.294%	137	5,101	-86.996%
2026-04-24	1.9900	2.1800	1.9900	2.1800	+13.542%	20	5,112	-86.697%
2026-04-23	1.9000	1.9700	1.9000	1.9200	-5.419%	75	5,095	-84.896%
2026-04-22	2.3200	2.3200	1.9800	2.0300	-18.145%	8	5,092	-85.714%
2026-04-21	2.2000	2.5600	2.2000	2.4800	+19.231%	272	4,984	-88.306%
2026-04-20	2.1100	2.2100	2.0600	2.0800	-9.565%	256	4,984	-86.058%
2026-04-17	2.2300	2.3700	2.2300	2.3000	-20.139%	22	4,948	-87.391%
2026-04-16	2.9000	2.9000	2.8100	2.8800	+3.597%	66	4,940	-89.931%
2026-04-15	3.1600	3.1600	2.7500	2.7800	-17.015%	252	4,945	-89.568%
2026-04-14	3.2900	3.4000	3.2900	3.3500	-6.425%	73	4,809	-91.343%
2026-04-13	3.8400	3.8400	3.5800	3.5800	-1.918%	13	4,783	-91.899%
2026-04-10	3.7000	3.8000	3.6500	3.6500	-6.410%	169	4,773	-92.055%
2026-04-09	4.4500	4.4500	3.8500	3.9000	-8.235%	327	4,690	-92.564%
2026-04-08	4.2700	4.2700	4.1000	4.2500	-17.476%	10	4,821	-93.176%
2026-04-07	5.5300	6.3900	5.1500	5.1500	+18.391%	119	4,822	-94.369%
2026-04-06	4.5200	4.5500	4.0000	4.3500	-16.346%	355	4,840	-93.333%
2026-04-02	5.5800	5.5800	5.1000	5.2000	+1.563%	7	4,798	-94.423%
2026-04-01	5.0500	5.1200	4.9000	5.1200	-3.940%	52	4,798	-94.336%
2026-03-31	6.4100	6.4100	5.3200	5.3300	-25.972%	62	4,790	-94.559%
2026-03-30	6.6000	7.2000	6.6000	7.2000	+0.279%	78	4,785	-95.972%
2026-03-27	6.5100	7.1800	6.5100	7.1800	+22.735%	11	4,787	-95.961%
2026-03-26	5.5500	5.8500	5.4000	5.8500	-5.340%	72	4,785	-95.043%
2026-03-25	5.6500	6.1800	5.6500	6.1800	+7.478%	83	4,778	-95.307%
2026-03-24	5.7000	5.7500	5.7000	5.7500	-0.174%	11	4,774	-94.957%
2026-03-23	5.7000	5.8000	5.4000	5.7600	-19.441%	176	4,774	-94.965%
2026-03-20	7.1000	7.1500	6.8000	7.1500	+3.623%	43	4,754	-95.944%
2026-03-19	6.5000	6.9000	6.5000	6.9000	+12.195%	40	4,746	-95.797%
2026-03-18	5.8200	6.1500	5.7900	6.1500	+11.818%	6	4,710	-95.285%
2026-03-17	5.5500	5.6000	5.5000	5.5000	-6.143%	17	4,710	-94.727%
2026-03-16	6.0500	6.0500	5.8600	5.8600	-14.453%	2	4,710	-95.051%
2026-03-13	6.2000	7.0000	6.2000	6.8500	+7.031%	79	4,711	-95.766%
2026-03-12	5.9000	6.4000	5.9000	6.4000	+21.905%	869	4,679	-95.469%
2026-03-11	5.0500	5.4000	5.0500	5.2500	0.000%	10	4,223	-94.476%
2026-03-09	6.7000	6.7000	5.2500	5.2500	-19.847%	94	4,219	-94.476%
2026-03-06	6.6700	6.9500	6.1700	6.5500	+9.167%	42	4,220	-95.573%
2026-03-05	5.4200	6.3200	5.4200	6.0000	+21.212%	183	4,215	-95.167%
2026-03-04	4.8000	5.0500	4.8000	4.9500	-2.941%	18	4,093	-94.141%
2026-03-03	5.4100	5.6500	5.0500	5.1000	+4.294%	156	4,085	-94.314%
2026-03-02	5.4600	5.4600	4.8500	4.8900	+0.825%	18	3,951	-94.070%
2026-02-27	4.3500	4.9500	4.3400	4.8500	+21.250%	147	3,946	-94.021%
2026-02-26	4.0500	4.0500	3.8000	4.0000	+4.987%	781	3,807	-92.750%
2026-02-25	3.7500	3.8500	3.6500	3.8100	-7.073%	674	2,772	-92.388%
2026-02-24	3.8800	4.1000	3.7100	4.1000	-5.530%	61	2,772	-92.927%
2026-02-23	4.4200	4.4500	4.3400	4.3400	-8.824%	14	2,769	-93.318%
2026-02-20	5.2000	5.2000	4.7600	4.7600	+4.386%	9	2,759	-93.908%
2026-02-19	4.6500	4.6700	4.5400	4.5600	+1.333%	19	2,752	-93.640%
2026-02-18	4.5400	4.5400	4.2000	4.5000	+1.124%	9	2,738	-93.556%
2026-02-17	4.4500	4.4500	4.4500	4.4500	-17.593%	1	2,737	-93.483%
2026-02-13	5.4000	5.4000	5.1500	5.4000	+4.854%	101	2,658	-94.630%
2026-02-12	4.3500	5.1500	4.3500	5.1500	+55.589%	635	2,658	-94.369%
2026-02-11	3.2500	3.3500	3.0500	3.3100	-4.058%	58	2,076	-91.239%
2026-02-10	3.4100	3.4900	3.3600	3.4500	-1.146%	21	2,033	-91.594%
2026-02-09	3.6500	3.7000	3.4900	3.4900	+2.647%	57	2,033	-91.691%
2026-02-06	3.3500	3.5500	3.3000	3.4000	-12.821%	33	2,013	-91.471%
2026-02-05	3.7400	3.9000	3.6500	3.9000	+8.333%	361	1,995	-92.564%
2026-02-04	3.4000	3.6000	3.3200	3.6000	-10.000%	22	1,725	-91.944%
2026-02-03	3.9500	4.0000	3.9500	4.0000	+8.108%	301	1,725	-92.750%
2026-02-02	4.2100	4.2100	3.7000	3.7000	-32.727%	41	1,425	-92.162%
2026-01-30	5.3100	5.5000	5.3100	5.5000	+3.970%	70	1,392	-94.727%
2026-01-29	5.6500	5.6500	5.2900	5.2900	+9.072%	63	1,370	-94.518%
2026-01-27	4.8000	4.8500	4.8000	4.8500	-19.835%	2	1,310	-94.021%
2026-01-26	5.9500	6.0500	5.9500	6.0500	-12.319%	2	1,309	-95.207%
2026-01-23	6.4500	6.9000	6.4500	6.9000	+9.524%	237	1,310	-95.797%
2026-01-22	6.1000	6.3000	6.0500	6.3000	+5.000%	276	1,098	-95.397%
2026-01-21	6.8500	7.2000	6.0000	6.0000	-12.409%	14	882	-95.167%
2026-01-20	5.9000	6.8500	5.8600	6.8500	+29.245%	29	885	-95.766%
2026-01-16	5.2500	5.3300	5.1100	5.3000	+2.119%	7	882	-94.528%
2026-01-15	4.6000	5.1900	4.6000	5.1900	+2.772%	94	882	-94.412%
2026-01-14	5.2700	5.3000	5.0500	5.0500	+1.000%	3	873	-94.257%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+5.263%	1	871	-94.200%
2026-01-12	5.0400	5.0500	4.7500	4.7500	-11.710%	22	871	-93.895%
2026-01-09	5.3800	5.3800	5.3800	5.3800	-0.186%	1	850	-94.610%
2026-01-08	5.3000	5.5200	5.3000	5.3900	+15.914%	67	850	-94.620%
2026-01-06	4.6500	4.6500	4.6500	4.6500	+10.714%	1	849	-93.763%
2026-01-05	4.1700	4.2000	4.1100	4.2000	+3.704%	3	848	-93.095%
2026-01-02	4.0500	4.0500	4.0500	4.0500	+8.000%	1	848	-92.840%
2025-12-31	3.6500	3.7500	3.6500	3.7500	+1.351%	12	849	-92.267%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+1.648%	1	849	-92.162%
2025-12-26	3.6400	3.6400	3.6400	3.6400	-3.958%	3	848	-92.033%
2025-12-23	3.8500	3.8500	3.7900	3.7900	-18.495%	2	851	-92.348%
2025-12-18	4.6500	4.6500	4.6500	4.6500	+9.412%	12	849	-93.763%
2025-12-17	4.3500	4.3500	4.2500	4.2500	+1.190%	7	849	-93.176%
2025-12-16	4.3600	4.3800	4.2000	4.2000	0.000%	5	842	-93.095%
2025-12-11	4.1900	4.2000	4.1900	4.2000	+1.205%	25	842	-93.095%
2025-12-05	4.1500	4.1500	4.1500	4.1500	-4.598%	1	842	-93.012%
2025-12-04	4.3500	4.3500	4.3500	4.3500	+11.538%	1	842	-93.333%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-1.763%	2	842	-92.564%
2025-12-02	4.0500	4.0500	3.9600	3.9700	-13.696%	106	842	-92.695%
2025-11-26	4.6100	4.7000	4.3500	4.6000	-5.155%	285	826	-93.696%
2025-11-25	4.7900	4.9000	4.6500	4.8500	-3.000%	18	826	-94.021%
2025-11-24	5.4000	5.4000	5.0000	5.0000	-11.504%	15	809	-94.200%
2025-11-21	6.4500	6.4500	5.6500	5.6500	-13.077%	21	795	-94.867%
2025-11-20	5.0500	6.6000	4.9500	6.5000	+9.244%	26	774	-95.538%
2025-11-19	5.5000	5.9500	5.5000	5.9500	+1.709%	24	752	-95.126%
2025-11-18	5.8500	5.8500	5.8500	5.8500	-6.400%	1	728	-95.043%
2025-11-17	6.2500	6.2500	6.2500	6.2500	+14.679%	1	728	-95.360%
2025-11-14	5.4300	5.4500	5.4300	5.4500	+0.926%	2	728	-94.679%
2025-11-13	5.0000	5.4000	5.0000	5.4000	+4.854%	17	728	-94.630%
2025-11-12	5.1000	5.1500	5.0500	5.1500	+5.102%	42	716	-94.369%
2025-11-11	5.2200	5.2300	4.9000	4.9000	-17.647%	21	754	-94.082%
2025-11-07	5.9500	5.9500	5.9500	5.9500	+2.234%	10	748	-95.126%
2025-11-05	5.8200	5.8200	5.8200	5.8200	0.000%	4	741	-95.017%
2025-11-04	6.1200	6.1200	5.8200	5.8200	+2.105%	34	741	-95.017%
2025-10-31	5.7000	5.7000	5.7000	5.7000	-2.230%	5	744	-94.912%
2025-10-30	5.9200	5.9500	5.6700	5.8300	-2.833%	66	743	-95.026%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+1.695%	12	734	-95.167%
2025-10-28	5.9000	5.9000	5.9000	5.9000	-5.297%	1	734	-95.085%
2025-10-27	6.2300	6.2300	6.2300	6.2300	-12.500%	5	736	-95.345%
2025-10-23	7.2000	7.2000	7.1200	7.1200	-5.067%	5	736	-95.927%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+10.783%	4	734	-96.133%
2025-10-21	6.7700	6.7700	6.7700	6.7700	+1.347%	1	734	-95.716%
2025-10-20	6.6800	6.6800	6.6800	6.6800	-27.784%	1	734	-95.659%
2025-10-14	9.4500	9.4500	9.2500	9.2500	-4.145%	61	734	-96.865%
2025-10-10	7.4200	9.6500	7.4200	9.6500	+37.464%	23	679	-96.995%
2025-10-03	7.0200	7.0200	7.0200	7.0200	-1.818%	1	666	-95.869%
2025-10-02	7.2000	7.2000	7.1500	7.1500	-6.536%	6	666	-95.944%
2025-09-29	7.7000	7.8500	7.6500	7.6500	0.000%	15	666	-96.209%
2025-09-26	7.7500	7.7500	7.4500	7.6500	-6.135%	61	652	-96.209%
2025-09-25	8.0000	8.2000	8.0000	8.1500	-0.610%	3	608	-96.442%
2025-09-24	7.9200	8.3500	7.9200	8.2000	+11.565%	99	608	-96.463%
2025-09-23	7.4500	7.4500	7.3500	7.3500	-2.000%	18	581	-96.054%
2025-09-22	7.2000	7.5000	7.2000	7.5000	-14.286%	16	565	-96.133%
2025-09-19	9.1500	9.1500	8.7500	8.7500	-11.168%	7	559	-96.686%
2025-09-18	9.8500	9.8500	9.8500	9.8500	+0.716%	10	556	-97.056%
2025-09-17	9.7900	9.7900	9.7800	9.7800	-2.200%	10	556	-97.035%
2025-09-16	10.0000	10.0000	10.0000	10.0000	-10.314%	3	566	-97.100%
2025-09-12	12.1500	12.1500	11.1500	11.1500	-9.643%	4	563	-97.399%
2025-09-11	12.3400	12.3400	12.3400	12.3400	-5.513%	1	563	-97.650%
2025-09-10	12.0000	13.1700	12.0000	13.0600	+18.190%	37	564	-97.779%
2025-09-09	10.5500	11.0700	10.0000	11.0500	+6.250%	31	535	-97.376%
2025-09-08	9.8700	10.5000	9.7500	10.4000	+1.463%	135	507	-97.212%
2025-09-05	9.7500	10.3500	9.7000	10.2500	+0.985%	116	465	-97.171%
2025-09-04	10.1500	10.3000	10.1000	10.1500	-2.404%	89	357	-97.143%
2025-09-03	10.4000	10.4000	10.4000	10.4000	-19.066%	1	268	-97.212%
2025-09-02	12.2500	13.1500	12.2500	12.8500	+11.255%	94	267	-97.743%
2025-08-29	11.5900	11.7500	11.4000	11.5500	-12.301%	39	165	-97.489%
2025-08-26	13.1700	13.1700	13.1700	13.1700	+3.132%	1	164	-97.798%
2025-08-25	12.7700	12.7700	12.7700	12.7700	+0.551%	1	164	-97.729%
2025-08-22	12.7000	12.7000	12.7000	12.7000	-3.788%	1	165	-97.717%
2025-08-20	12.6700	13.2000	12.6700	13.2000	+7.755%	13	164	-97.803%
2025-08-19	11.4000	12.2500	11.4000	12.2500	+2.941%	24	161	-97.633%
2025-08-18	12.0500	12.1000	11.9000	11.9000	-2.058%	30	137	-97.563%
2025-08-15	11.8000	12.1500	11.7000	12.1500	+3.404%	32	107	-97.613%
2025-08-14	11.8000	12.0000	11.6000	11.7500	-5.395%	76	76	-97.532%
2025-08-12	12.4200	12.4200	12.4200	12.4200	0.000%	4	4	-97.665%