Dark

AAPL20260821P220
AAPL Aug 21 2026 220.00 Put (AAPL260821P00220000)
option OPRA

EOD

Jul 2, 2026

0.3200-34.694%(-0.1700)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4700	0.4700	0.3200	0.3200	-34.694%	19	4,370	0.000%
2026-07-01	0.6000	0.6000	0.4400	0.4900	-9.259%	62	4,370	-34.694%
2026-06-30	0.6600	0.6600	0.5000	0.5400	-26.027%	368	4,339	-40.741%
2026-06-29	0.6500	0.7600	0.6500	0.7300	-9.877%	12	4,038	-56.164%
2026-06-26	1.0800	1.0800	0.7900	0.8100	-22.857%	396	3,982	-60.494%
2026-06-25	0.5500	1.0900	0.5500	1.0500	+162.500%	261	3,952	-69.524%
2026-06-24	0.4800	0.4800	0.4000	0.4000	-9.091%	2	4,128	-20.000%
2026-06-23	0.4100	0.4400	0.3600	0.4400	+10.000%	80	4,127	-27.273%
2026-06-22	0.4200	0.4200	0.4000	0.4000	-21.569%	21	4,092	-20.000%
2026-06-18	0.4600	0.5100	0.4600	0.5100	+6.250%	18	4,085	-37.255%
2026-06-17	0.4300	0.4900	0.4300	0.4800	0.000%	25	4,085	-33.333%
2026-06-16	0.5500	0.5500	0.4700	0.4800	-9.434%	26	4,101	-33.333%
2026-06-15	0.6100	0.6100	0.5200	0.5300	-29.333%	80	4,086	-39.623%
2026-06-12	0.7500	0.7700	0.7400	0.7500	-8.537%	22	4,097	-57.333%
2026-06-11	0.8200	0.8200	0.8200	0.8200	-11.828%	1	4,095	-60.976%
2026-06-10	0.9500	0.9600	0.9300	0.9300	-2.105%	27	4,095	-65.591%
2026-06-09	0.7300	1.0100	0.7300	0.9500	+28.378%	172	4,089	-66.316%
2026-06-08	0.5500	0.7700	0.5500	0.7400	+45.098%	208	4,091	-56.757%
2026-06-05	0.5100	0.5100	0.5100	0.5100	+18.605%	1	4,035	-37.255%
2026-06-04	0.5300	0.5300	0.4100	0.4300	-24.561%	19	4,035	-25.581%
2026-06-03	0.5400	0.5700	0.5400	0.5700	+5.556%	15	4,035	-43.860%
2026-06-02	0.5300	0.5400	0.5000	0.5400	-3.571%	4	4,040	-40.741%
2026-06-01	0.6600	0.6600	0.5500	0.5600	+5.660%	46	4,042	-42.857%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,009	-39.623%
2026-05-28	0.5300	0.5500	0.4900	0.5500	0.000%	29	4,008	-41.818%
2026-05-27	0.6100	0.6100	0.5100	0.5500	0.000%	23	4,014	-41.818%
2026-05-26	0.5800	0.5800	0.5000	0.5500	-8.333%	146	4,016	-41.818%
2026-05-22	0.5900	0.6200	0.5400	0.6000	-13.043%	156	4,000	-46.667%
2026-05-21	0.7900	0.7900	0.6500	0.6900	-12.658%	47	3,998	-53.623%
2026-05-20	0.7800	0.8400	0.7500	0.7900	-9.195%	144	3,998	-59.494%
2026-05-19	0.9000	0.9200	0.8300	0.8700	-10.309%	128	3,343	-63.218%
2026-05-18	0.9900	1.0600	0.9600	0.9700	-2.020%	657	3,343	-67.010%
2026-05-15	0.9100	1.0400	0.8500	0.9900	-5.714%	523	3,343	-67.677%
2026-05-14	1.0000	1.0600	0.9700	1.0500	+6.061%	129	3,340	-69.524%
2026-05-13	1.0600	1.1000	0.9500	0.9900	-10.811%	44	3,358	-67.677%
2026-05-12	1.1300	1.1700	1.1100	1.1100	-9.016%	26	3,358	-71.171%
2026-05-11	1.2200	1.2300	1.1400	1.2200	+7.018%	35	3,358	-73.770%
2026-05-08	0.7800	1.2300	0.7800	1.1400	-14.925%	59	3,381	-71.930%
2026-05-07	1.4700	1.5000	1.3300	1.3400	-13.548%	159	3,393	-76.119%
2026-05-06	1.5200	1.5900	1.5000	1.5500	-6.061%	55	3,454	-79.355%
2026-05-05	1.7700	1.8500	1.6500	1.6500	-13.158%	183	3,432	-80.606%
2026-05-04	2.1100	2.1100	1.8700	1.9000	-1.042%	81	3,568	-83.158%
2026-05-01	3.1000	3.1000	1.6200	1.9200	-28.090%	160	3,693	-83.333%
2026-04-30	3.0300	3.0300	2.5700	2.6700	-8.247%	70	3,693	-88.015%
2026-04-29	3.0400	3.1500	2.7900	2.9100	+6.204%	312	3,706	-89.003%
2026-04-28	2.8700	2.9200	2.7400	2.7400	-16.208%	373	3,767	-88.321%
2026-04-27	3.3200	3.3300	3.2000	3.2700	+7.566%	52	3,429	-90.214%
2026-04-24	2.9400	3.1400	2.9400	3.0400	+7.042%	275	3,424	-89.474%
2026-04-23	2.6700	2.8500	2.6100	2.8400	-2.740%	350	3,431	-88.732%
2026-04-22	3.4200	3.4800	2.7700	2.9200	-18.207%	394	3,440	-89.041%
2026-04-21	3.0800	3.7500	3.0600	3.5700	+21.429%	882	3,384	-91.036%
2026-04-20	3.0600	3.0600	2.9000	2.9400	-7.547%	15	3,384	-89.116%
2026-04-17	3.6000	3.6000	3.0100	3.1800	-21.287%	33	3,382	-89.937%
2026-04-16	3.9500	4.3800	3.8800	4.0400	+2.799%	181	3,373	-92.079%
2026-04-15	4.5500	4.5500	3.7900	3.9300	-16.737%	411	3,365	-91.858%
2026-04-14	4.6500	4.7500	4.6000	4.7200	+0.426%	76	3,367	-93.220%
2026-04-13	5.0000	5.3500	4.7000	4.7000	-8.738%	52	3,392	-93.191%
2026-04-10	5.0600	5.1500	4.8500	5.1500	-2.830%	486	3,399	-93.786%
2026-04-09	5.7000	5.7000	5.2000	5.3000	-6.854%	131	3,181	-93.962%
2026-04-08	5.6000	5.7100	5.3900	5.6900	-16.934%	48	3,224	-94.376%
2026-04-07	7.6000	8.3500	6.8500	6.8500	+14.933%	64	3,221	-95.328%
2026-04-06	6.0100	6.2000	5.4500	5.9600	-16.643%	62	3,222	-94.631%
2026-04-02	7.7000	7.7000	6.6300	7.1500	+5.613%	226	3,194	-95.524%
2026-04-01	6.7000	6.8800	6.5000	6.7700	-4.782%	65	3,194	-95.273%
2026-03-31	8.5500	8.5500	7.1000	7.1100	-23.957%	58	3,208	-95.499%
2026-03-30	9.5000	9.5000	8.8500	9.3500	+2.747%	121	3,219	-96.578%
2026-03-27	7.7600	9.2700	7.7600	9.1000	+15.190%	44	3,166	-96.484%
2026-03-26	7.2500	7.9000	7.1000	7.9000	-1.250%	239	3,183	-95.949%
2026-03-25	7.8000	8.0000	7.8000	8.0000	+5.263%	9	3,146	-96.000%
2026-03-24	7.8500	7.8500	7.2500	7.6000	0.000%	71	3,144	-95.789%
2026-03-23	7.5500	7.8100	7.1400	7.6000	-16.484%	228	3,134	-95.789%
2026-03-20	9.0000	9.1000	8.7000	9.1000	+3.409%	37	3,122	-96.484%
2026-03-19	8.5500	9.0000	8.5000	8.8000	+6.024%	248	3,107	-96.364%
2026-03-18	7.1500	8.3000	7.1500	8.3000	+16.901%	10	3,053	-96.145%
2026-03-17	7.0700	7.1500	7.0200	7.1000	-8.974%	9	3,056	-95.493%
2026-03-16	8.3100	8.3100	7.5100	7.8000	-11.364%	14	3,055	-95.897%
2026-03-13	8.1500	8.9800	8.0000	8.8000	+9.317%	86	3,049	-96.364%
2026-03-12	7.7500	8.2000	7.7500	8.0500	+15.000%	48	3,003	-96.025%
2026-03-11	6.6000	7.0000	6.6000	7.0000	+3.704%	13	2,994	-95.429%
2026-03-10	7.1000	7.1000	6.4500	6.7500	-4.255%	33	2,987	-95.259%
2026-03-09	8.2600	8.2600	6.9600	7.0500	-10.759%	103	2,978	-95.461%
2026-03-06	8.6500	8.6500	7.9000	7.9000	+3.947%	76	2,920	-95.949%
2026-03-05	7.0600	8.0800	6.8300	7.6000	+17.829%	15	2,932	-95.789%
2026-03-04	6.7000	6.7000	6.1500	6.4500	-3.008%	48	2,932	-95.039%
2026-03-03	6.8500	7.2500	6.6500	6.6500	+8.130%	62	2,918	-95.188%
2026-03-02	6.4500	6.4500	6.1500	6.1500	-2.381%	14	2,894	-94.797%
2026-02-27	5.7500	6.3000	5.6000	6.3000	+22.330%	101	2,882	-94.921%
2026-02-26	4.9000	5.2500	4.9000	5.1500	+1.980%	82	2,850	-93.786%
2026-02-25	4.9000	5.0500	4.7500	5.0500	-5.431%	615	2,256	-93.663%
2026-02-24	4.9500	5.3500	4.8500	5.3400	-4.472%	113	2,256	-94.007%
2026-02-23	5.9000	5.9000	5.4700	5.5900	-11.270%	17	2,234	-94.275%
2026-02-20	6.7800	6.7800	6.1000	6.3000	-0.787%	3	2,230	-94.921%
2026-02-19	6.0000	6.3500	6.0000	6.3500	+11.208%	61	2,230	-94.961%
2026-02-18	6.1100	6.1100	5.4600	5.7100	-5.620%	47	2,240	-94.396%
2026-02-17	7.5300	7.5300	5.8600	6.0500	-20.290%	110	2,247	-94.711%
2026-02-13	6.9000	7.5900	6.4000	7.5900	+11.618%	435	1,933	-95.784%
2026-02-12	4.8500	6.8000	4.8500	6.8000	+70.000%	113	1,933	-95.294%
2026-02-11	4.1900	4.3000	4.0000	4.0000	-12.088%	6	1,937	-92.000%
2026-02-10	4.5200	4.5500	4.5000	4.5500	-2.570%	34	1,935	-92.967%
2026-02-09	4.7400	4.8500	4.6500	4.6700	+4.944%	30	1,950	-93.148%
2026-02-06	4.7500	4.7500	4.3000	4.4500	-15.238%	18	1,973	-92.809%
2026-02-05	4.2500	5.2500	4.2500	5.2500	+23.529%	49	1,973	-93.905%
2026-02-04	4.6500	5.0600	4.2500	4.2500	-18.269%	119	1,977	-92.471%
2026-02-03	4.8700	5.2500	4.8700	5.2000	+4.000%	29	2,035	-93.846%
2026-02-02	6.3900	6.3900	4.9900	5.0000	-20.635%	60	2,038	-93.600%
2026-01-30	7.2300	7.5500	6.3000	6.3000	-11.888%	161	2,014	-94.921%
2026-01-29	7.4200	7.6700	7.1200	7.1500	+0.140%	642	2,028	-95.524%
2026-01-28	7.2500	7.5500	7.1000	7.1400	+8.676%	20	2,045	-95.518%
2026-01-27	6.6000	6.7700	6.3500	6.5700	-10.734%	45	2,034	-95.129%
2026-01-26	7.8500	7.8500	7.3600	7.3600	-19.121%	3	2,001	-95.652%
2026-01-23	8.9400	9.1000	8.7000	9.1000	+3.409%	11	1,999	-96.484%
2026-01-22	8.0700	8.8000	8.0700	8.8000	-6.383%	58	1,998	-96.364%
2026-01-21	9.3500	9.4000	8.7500	9.4000	-6.000%	23	1,995	-96.596%
2026-01-20	7.5100	10.0000	7.5100	10.0000	+41.844%	39	1,996	-96.800%
2026-01-16	6.9700	7.0500	6.9000	7.0500	+2.026%	75	1,973	-95.461%
2026-01-15	6.1500	6.9100	6.1200	6.9100	+8.307%	7	1,973	-95.369%
2026-01-14	6.5800	6.9500	6.3800	6.3800	-4.491%	73	1,966	-94.984%
2026-01-13	7.2000	7.2000	6.1500	6.6800	+5.197%	403	1,901	-95.210%
2026-01-12	6.8500	6.8500	6.1700	6.3500	-4.223%	331	1,834	-94.961%
2026-01-09	7.2500	7.2500	6.6300	6.6300	-8.552%	75	1,563	-95.173%
2026-01-08	7.1700	7.3500	7.1500	7.2500	+9.023%	21	1,558	-95.586%
2026-01-07	6.3600	6.6500	6.2500	6.6500	+6.400%	609	1,541	-95.188%
2026-01-06	6.0500	6.2500	6.0500	6.2500	+11.210%	17	1,224	-94.880%
2026-01-05	5.2000	5.6300	5.2000	5.6200	+7.048%	110	1,117	-94.306%
2026-01-02	4.7000	5.4000	4.5000	5.2500	+0.962%	83	1,117	-93.905%
2025-12-31	4.9000	5.2000	4.9000	5.2000	+8.787%	20	1,070	-93.846%
2025-12-29	4.7800	4.7800	4.7800	4.7800	-2.449%	100	1,070	-93.305%
2025-12-26	4.6500	4.9000	4.6500	4.9000	+2.083%	139	1,070	-93.469%
2025-12-24	4.7600	4.8000	4.7500	4.8000	-5.882%	70	989	-93.333%
2025-12-23	5.2500	5.2500	5.0700	5.1000	-6.077%	8	989	-93.725%
2025-12-22	5.3100	5.4300	5.3000	5.4300	-9.500%	10	992	-94.107%
2025-12-18	6.1000	6.1300	5.6500	6.0000	+8.108%	7	992	-94.667%
2025-12-17	5.7000	5.7000	5.5500	5.5500	+2.778%	8	991	-94.234%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-7.692%	64	983	-94.074%
2025-12-15	5.6600	5.8500	5.6600	5.8500	+12.934%	6	923	-94.530%
2025-12-12	5.1800	5.1800	5.1800	5.1800	-3.178%	2	918	-93.822%
2025-12-11	5.9000	5.9000	5.3000	5.3500	-1.109%	3	917	-94.019%
2025-12-10	5.3900	5.4500	5.3500	5.4100	-2.523%	24	916	-94.085%
2025-12-09	5.4700	5.5500	5.4300	5.5500	+1.835%	18	917	-94.234%
2025-12-08	5.4500	5.5400	5.4500	5.4500	0.000%	8	913	-94.128%
2025-12-05	5.4500	5.4500	5.4500	5.4500	-3.540%	5	913	-94.128%
2025-12-04	5.5000	5.6500	5.5000	5.6500	+13.000%	101	916	-94.336%
2025-12-03	5.0000	5.0000	4.9500	5.0000	0.000%	18	919	-93.600%
2025-12-02	5.0000	5.0200	5.0000	5.0000	-3.101%	17	935	-93.600%
2025-12-01	5.7000	5.7000	5.1600	5.1600	-11.188%	8	934	-93.798%
2025-11-28	6.0500	6.0500	5.8100	5.8100	-2.024%	11	928	-94.492%
2025-11-26	6.0500	6.0500	5.9300	5.9300	-3.577%	6	929	-94.604%
2025-11-25	5.9200	6.1500	5.9200	6.1500	-2.381%	4	929	-94.797%
2025-11-24	6.8500	6.8500	6.3000	6.3000	-11.888%	32	929	-94.921%
2025-11-21	8.0700	8.1500	7.1500	7.1500	-13.333%	51	901	-95.524%
2025-11-20	6.4500	8.3100	6.4500	8.2500	+16.197%	41	909	-96.121%
2025-11-19	7.1000	7.1000	7.1000	7.1000	-4.054%	2	921	-95.493%
2025-11-17	7.4000	7.4000	7.4000	7.4000	+7.246%	2	919	-95.676%
2025-11-14	6.9000	6.9000	6.9000	6.9000	+5.344%	2	921	-95.362%
2025-11-13	6.5000	6.5500	6.4500	6.5500	-0.758%	6	921	-95.115%
2025-11-12	6.8400	6.8400	6.5000	6.6000	+3.125%	4	918	-95.152%
2025-11-11	6.7500	6.7500	6.3600	6.4000	-7.914%	32	918	-95.000%
2025-11-10	6.9500	6.9500	6.9500	6.9500	-12.137%	1	897	-95.396%
2025-11-07	7.9200	7.9200	7.9100	7.9100	+8.803%	2	897	-95.954%
2025-11-04	7.8400	7.8400	7.2700	7.2700	-0.411%	8	897	-95.598%
2025-10-31	7.2500	7.4200	7.0500	7.3000	-0.680%	14	900	-95.616%
2025-10-30	7.2300	7.4700	7.2300	7.3500	-4.545%	21	895	-95.646%
2025-10-29	7.6500	7.7000	7.6500	7.7000	+2.258%	17	896	-95.844%
2025-10-28	7.5300	7.5300	7.5300	7.5300	-5.875%	35	909	-95.750%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-4.192%	15	934	-96.000%
2025-10-24	8.3500	8.3500	8.3500	8.3500	-1.417%	5	934	-96.168%
2025-10-21	8.5200	8.5200	8.4700	8.4700	-0.236%	30	929	-96.222%
2025-10-20	8.7500	8.7500	8.4400	8.4900	-31.255%	34	929	-96.231%
2025-10-16	11.6000	12.3500	11.6000	12.3500	+15.745%	59	935	-97.409%
2025-10-15	10.6000	10.6800	10.6000	10.6700	-7.858%	200	969	-97.001%
2025-10-14	12.4200	12.4200	11.5800	11.5800	+2.933%	50	893	-97.237%
2025-10-13	11.0000	11.2500	11.0000	11.2500	-7.407%	7	868	-97.156%
2025-10-10	9.4600	12.1500	9.4600	12.1500	+25.907%	74	872	-97.366%
2025-10-09	9.5400	9.6500	9.5400	9.6500	+6.630%	21	890	-96.684%
2025-10-08	8.9700	9.1000	8.9000	9.0500	-3.209%	91	869	-96.464%
2025-10-07	9.3500	9.3500	9.3500	9.3500	+0.538%	5	785	-96.578%
2025-10-06	9.3000	9.3000	9.3000	9.3000	+4.143%	15	781	-96.559%
2025-10-03	9.0000	9.0000	8.9300	8.9300	-4.492%	7	766	-96.417%
2025-10-02	9.3500	9.3500	9.3500	9.3500	-4.397%	3	760	-96.578%
2025-09-30	9.7000	9.9000	9.5000	9.7800	-2.687%	8	757	-96.728%
2025-09-29	10.0500	10.0500	9.8500	10.0500	+4.688%	13	751	-96.816%
2025-09-26	9.6000	9.6000	9.6000	9.6000	-5.419%	20	750	-96.667%
2025-09-25	9.9000	10.1500	9.9000	10.1500	-2.685%	16	730	-96.847%
2025-09-24	10.4300	10.4300	10.4300	10.4300	+3.781%	4	715	-96.932%
2025-09-23	9.5000	10.0500	9.5000	10.0500	+7.833%	50	711	-96.816%
2025-09-22	10.1200	10.1200	9.2500	9.3200	-19.307%	59	662	-96.567%
2025-09-19	11.5500	11.5500	11.5500	11.5500	-8.696%	5	634	-97.229%
2025-09-17	12.6500	12.6500	12.6500	12.6500	-8.200%	66	630	-97.470%
2025-09-15	13.7800	13.7800	13.7800	13.7800	-9.639%	1	590	-97.678%
2025-09-12	15.2500	15.2500	15.2500	15.2500	0.000%	1	590	-97.902%
2025-09-11	15.6000	15.7500	15.2500	15.2500	-6.442%	20	590	-97.902%
2025-09-10	15.3000	16.5000	15.3000	16.3000	+17.860%	9	591	-98.037%
2025-09-09	13.5200	13.9800	13.3000	13.8300	+7.209%	8	584	-97.686%
2025-09-08	12.4500	12.9000	12.4500	12.9000	+1.976%	52	582	-97.519%
2025-09-05	12.5000	12.9000	12.4500	12.6500	-1.556%	148	537	-97.470%
2025-09-04	13.0000	13.1500	12.8500	12.8500	-2.281%	89	406	-97.510%
2025-09-03	13.9900	13.9900	13.1500	13.1500	-17.813%	50	332	-97.567%
2025-09-02	16.3500	16.4000	15.8500	16.0000	+11.111%	118	285	-98.000%
2025-08-28	14.4000	14.4000	14.4000	14.4000	-5.574%	1	173	-97.778%
2025-08-27	15.6500	15.6500	15.2500	15.2500	-3.481%	2	172	-97.902%
2025-08-26	16.5000	16.5000	15.8000	15.8000	+1.739%	12	172	-97.975%
2025-08-25	16.3000	16.3000	15.5300	15.5300	-2.938%	4	164	-97.939%
2025-08-22	16.0000	16.2500	15.6800	16.0000	-8.571%	27	162	-98.000%
2025-08-21	16.9500	17.5500	16.9500	17.5000	+3.550%	23	148	-98.171%
2025-08-20	16.5500	16.9500	16.5500	16.9000	+7.987%	6	146	-98.107%
2025-08-19	15.2500	15.6500	15.1800	15.6500	+4.125%	16	147	-97.955%
2025-08-18	15.1500	15.1500	15.0300	15.0300	+0.535%	3	141	-97.871%
2025-08-14	15.2000	15.3500	14.9000	14.9500	+2.397%	82	140	-97.860%
2025-08-13	15.1000	15.1000	14.5800	14.6000	-9.932%	57	58	-97.808%
2025-08-11	16.2100	16.2100	16.2100	16.2100	0.000%	1	1	-98.026%