Dark

AAPL20260821P225
AAPL Aug 21 2026 225.00 Put (AAPL260821P00225000)
option OPRA

EOD

Jul 2, 2026

0.3100-44.643%(-0.2500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4800	0.4800	0.3100	0.3100	-44.643%	104	3,283	0.000%
2026-07-01	0.5600	0.5700	0.5600	0.5600	-9.677%	37	3,283	-44.643%
2026-06-30	0.7900	0.8100	0.6200	0.6200	-26.190%	37	3,284	-50.000%
2026-06-29	0.8000	0.9500	0.8000	0.8400	-5.618%	125	3,286	-63.095%
2026-06-26	1.1500	1.1600	0.8600	0.8900	-29.365%	239	3,279	-65.169%
2026-06-25	0.8600	1.3600	0.8600	1.2600	+121.053%	217	3,271	-75.397%
2026-06-24	0.5200	0.5700	0.4800	0.5700	+3.636%	83	3,347	-45.614%
2026-06-23	0.5100	0.5500	0.4700	0.5500	+12.245%	106	3,350	-43.636%
2026-06-22	0.5300	0.5300	0.4900	0.4900	-16.949%	5	3,349	-36.735%
2026-06-18	0.5200	0.5900	0.5200	0.5900	-3.279%	8	3,348	-47.458%
2026-06-17	0.5500	0.6100	0.5100	0.6100	+8.929%	8	3,348	-49.180%
2026-06-16	0.5900	0.5900	0.5600	0.5600	-6.667%	3	3,353	-44.643%
2026-06-15	0.7100	0.7100	0.6000	0.6000	-33.333%	2	3,351	-48.333%
2026-06-12	0.8800	0.9800	0.8800	0.9000	-1.099%	8	3,351	-65.556%
2026-06-11	0.9800	1.0600	0.9100	0.9100	-15.741%	34	3,351	-65.934%
2026-06-10	1.1200	1.1300	0.9900	1.0800	-2.703%	147	3,350	-71.296%
2026-06-09	0.8300	1.1900	0.8300	1.1100	+35.366%	121	3,408	-72.072%
2026-06-08	0.5900	0.9500	0.5600	0.8200	+24.242%	200	3,390	-62.195%
2026-06-05	0.5000	0.6600	0.5000	0.6600	+6.452%	21	3,224	-53.030%
2026-06-04	0.6600	0.6600	0.6200	0.6200	-3.125%	18	3,224	-50.000%
2026-06-03	0.5900	0.6500	0.5900	0.6400	+8.475%	8	3,225	-51.563%
2026-06-02	0.6200	0.6300	0.5800	0.5900	-4.839%	33	3,225	-47.458%
2026-06-01	0.6600	0.6800	0.6200	0.6200	+5.085%	13	3,254	-50.000%
2026-05-29	0.5900	0.5900	0.5900	0.5900	-10.606%	50	3,253	-47.458%
2026-05-28	0.6600	0.6600	0.6600	0.6600	+10.000%	30	3,203	-53.030%
2026-05-27	0.6700	0.6700	0.5800	0.6000	-6.250%	89	3,203	-48.333%
2026-05-26	0.6000	0.6500	0.5700	0.6400	-3.030%	84	3,204	-51.563%
2026-05-22	0.6800	0.6800	0.6500	0.6600	-17.500%	61	3,193	-53.030%
2026-05-21	0.9700	0.9700	0.7700	0.8000	-14.894%	92	3,194	-61.250%
2026-05-20	0.9600	0.9600	0.9100	0.9400	-8.738%	14	3,194	-67.021%
2026-05-19	1.0500	1.0500	0.9900	1.0300	-8.850%	7	3,194	-69.903%
2026-05-18	1.1900	1.2400	1.1000	1.1300	-0.877%	204	3,194	-72.566%
2026-05-15	1.1300	1.1900	1.0000	1.1400	-4.202%	100	3,194	-72.807%
2026-05-14	1.2200	1.2500	1.1300	1.1900	+1.709%	93	3,161	-73.950%
2026-05-13	1.2400	1.2500	1.1200	1.1700	-8.594%	70	3,140	-73.504%
2026-05-12	1.3500	1.3500	1.2800	1.2800	-10.490%	52	3,140	-75.781%
2026-05-11	1.3900	1.4300	1.3200	1.4300	+5.926%	22	3,140	-78.322%
2026-05-08	1.9300	1.9300	1.3200	1.3500	-15.094%	382	3,149	-77.037%
2026-05-07	1.7700	1.7700	1.5900	1.5900	-12.637%	89	3,470	-80.503%
2026-05-06	1.7500	1.8500	1.7400	1.8200	-7.143%	90	3,500	-82.967%
2026-05-05	2.0800	2.0800	1.9600	1.9600	-13.656%	9	3,526	-84.184%
2026-05-04	2.5300	2.5300	2.2200	2.2700	+2.252%	162	3,525	-86.344%
2026-05-01	2.1600	2.3300	1.9200	2.2200	-28.846%	182	3,506	-86.036%
2026-04-30	3.5500	3.5500	3.0800	3.1200	-10.086%	120	3,506	-90.064%
2026-04-29	3.4000	3.7000	3.3100	3.4700	+6.116%	1,216	3,508	-91.066%
2026-04-28	3.2600	3.4500	3.2600	3.2700	-16.154%	10	3,485	-90.520%
2026-04-27	3.9200	3.9600	3.7500	3.9000	+7.438%	436	3,481	-92.051%
2026-04-24	3.3500	3.6900	3.3500	3.6300	+9.009%	147	3,480	-91.460%
2026-04-23	3.4000	3.4000	3.0800	3.3300	-3.478%	468	3,495	-90.691%
2026-04-22	4.0000	4.0000	3.2500	3.4500	-16.667%	621	3,495	-91.014%
2026-04-21	3.6000	4.4400	3.6000	4.1400	+18.286%	1,210	3,460	-92.512%
2026-04-20	3.4800	3.5400	3.4800	3.5000	-6.667%	26	3,460	-91.143%
2026-04-17	4.0900	4.2900	3.6500	3.7500	-20.719%	91	3,460	-91.733%
2026-04-16	5.0200	5.1800	4.6800	4.7300	+3.275%	1,251	3,451	-93.446%
2026-04-15	5.4200	5.4200	4.5000	4.5800	-18.214%	452	3,481	-93.231%
2026-04-14	5.4000	5.6000	5.2500	5.6000	-5.085%	11	3,481	-94.464%
2026-04-13	6.1300	6.1300	5.8500	5.9000	-1.667%	118	3,490	-94.746%
2026-04-10	5.8300	6.0200	5.7000	6.0000	-4.762%	238	3,374	-94.833%
2026-04-09	6.5500	6.5500	6.0500	6.3000	-5.970%	109	3,285	-95.079%
2026-04-08	6.1900	6.7000	6.1900	6.7000	-15.404%	36	3,299	-95.373%
2026-04-07	8.0600	10.0000	7.9200	7.9200	+18.209%	243	3,330	-96.086%
2026-04-06	7.1500	7.1500	6.2400	6.7000	-16.250%	36	3,288	-95.373%
2026-04-02	8.8400	8.8400	7.6800	8.0000	+5.263%	386	3,267	-96.125%
2026-04-01	7.5900	7.6000	7.5900	7.6000	-3.676%	5	3,267	-95.921%
2026-03-31	9.7500	9.9800	7.8900	7.8900	-23.768%	136	3,267	-96.071%
2026-03-30	9.7500	10.6500	9.7500	10.3500	-0.576%	150	3,257	-97.005%
2026-03-27	8.8600	10.4100	8.8600	10.4100	+18.971%	5	3,254	-97.022%
2026-03-26	8.3000	8.7500	8.1200	8.7500	-4.162%	50	3,254	-96.457%
2026-03-25	9.1300	9.1300	9.1300	9.1300	+4.943%	5	3,244	-96.605%
2026-03-24	8.8500	8.8500	8.2500	8.7000	0.000%	15	3,244	-96.437%
2026-03-23	8.1500	8.9500	8.1500	8.7000	-15.942%	43	3,244	-96.437%
2026-03-20	10.5000	10.5000	10.1000	10.3500	+3.500%	30	3,237	-97.005%
2026-03-19	9.6500	10.2500	9.6500	10.0000	+5.708%	25	3,238	-96.900%
2026-03-18	8.6500	9.5000	8.2500	9.4600	+14.806%	9	3,233	-96.723%
2026-03-17	8.1000	8.2500	8.0500	8.2400	-5.829%	210	3,227	-96.238%
2026-03-16	9.1500	9.1500	8.7500	8.7500	-15.295%	136	3,146	-96.457%
2026-03-13	9.0000	10.3300	9.0000	10.3300	+10.481%	22	3,101	-96.999%
2026-03-12	9.1000	9.4500	8.8000	9.3500	+17.610%	707	3,092	-96.684%
2026-03-11	7.5000	7.9500	7.4500	7.9500	+3.922%	32	2,466	-96.101%
2026-03-10	8.1000	8.1000	7.3500	7.6500	-3.894%	135	2,440	-95.948%
2026-03-09	9.5500	9.5500	7.9600	7.9600	-16.649%	204	2,447	-96.106%
2026-03-06	9.8500	9.8500	8.9500	9.5500	+13.286%	85	2,486	-96.754%
2026-03-05	7.7600	9.2000	7.7600	8.4300	+12.400%	1,547	2,476	-96.323%
2026-03-04	7.6000	7.6000	6.9000	7.5000	-1.316%	23	1,137	-95.867%
2026-03-03	7.7000	8.1500	7.5500	7.6000	+7.193%	14	1,120	-95.921%
2026-03-02	6.9000	7.0900	6.9000	7.0900	+3.052%	3	1,117	-95.628%
2026-02-27	6.5500	7.2500	6.5500	6.8800	+17.607%	25	1,117	-95.494%
2026-02-26	5.9500	5.9500	5.8500	5.8500	+1.739%	38	1,093	-94.701%
2026-02-25	5.4900	5.7500	5.4500	5.7500	-3.361%	21	1,052	-94.609%
2026-02-24	6.0000	6.1200	5.9500	5.9500	-7.321%	351	1,052	-94.790%
2026-02-23	6.2700	6.6500	6.2700	6.4200	-4.889%	15	869	-95.171%
2026-02-20	7.6900	7.6900	6.6800	6.7500	-12.338%	16	865	-95.407%
2026-02-19	7.4000	7.7000	7.4000	7.7000	+21.260%	2	876	-95.974%
2026-02-18	6.8600	6.8600	6.3500	6.3500	-5.926%	15	874	-95.118%
2026-02-17	8.0000	8.0000	6.7500	6.7500	-22.857%	318	862	-95.407%
2026-02-13	7.5600	8.9000	7.5600	8.7500	+15.894%	324	432	-96.457%
2026-02-12	5.6000	7.5500	5.6000	7.5500	+51.000%	28	432	-95.894%
2026-02-11	4.8200	5.0000	4.8200	5.0000	-3.846%	4	418	-93.800%
2026-02-10	5.1500	5.2500	5.1500	5.2000	-3.704%	13	420	-94.038%
2026-02-09	5.4600	5.5500	5.4000	5.4000	+6.931%	3	421	-94.259%
2026-02-06	5.2400	5.2400	4.9100	5.0500	-12.931%	111	421	-93.861%
2026-02-05	5.1000	5.8500	5.1000	5.8000	+12.186%	34	373	-94.655%
2026-02-04	5.2200	5.7600	4.9200	5.1700	-9.298%	27	383	-94.004%
2026-02-03	5.6200	5.9900	5.6200	5.7000	-0.350%	17	406	-94.561%
2026-02-02	7.3000	7.3000	5.7200	5.7200	-26.667%	29	405	-94.580%
2026-01-30	7.9700	7.9700	7.8000	7.8000	-4.294%	2	399	-96.026%
2026-01-29	8.7700	8.7700	8.1500	8.1500	-6.322%	38	399	-96.196%
2026-01-28	8.5200	8.7000	8.5200	8.7000	+19.178%	8	394	-96.437%
2026-01-27	7.6000	7.7500	7.2900	7.3000	-14.620%	7	395	-95.753%
2026-01-26	9.0500	9.0500	8.4400	8.5500	-10.000%	5	394	-96.374%
2026-01-22	9.2700	9.5000	9.2700	9.5000	+2.703%	10	393	-96.737%
2026-01-21	10.7000	10.8000	9.2500	9.2500	-14.510%	61	390	-96.649%
2026-01-20	8.6300	10.8200	8.6300	10.8200	+34.410%	33	383	-97.135%
2026-01-16	8.1500	8.1500	8.0500	8.0500	+3.205%	14	383	-96.149%
2026-01-15	7.1000	7.9800	7.1000	7.8000	+5.405%	10	383	-96.026%
2026-01-14	7.5700	8.0000	7.3500	7.4000	-3.896%	60	376	-95.811%
2026-01-13	7.4500	7.7100	7.1000	7.7000	+5.191%	76	345	-95.974%
2026-01-12	7.9000	7.9000	7.1300	7.3200	-5.548%	284	280	-95.765%
2026-01-09	8.3100	8.3100	7.7500	7.7500	-4.557%	7	52	-96.000%
2026-01-08	8.3500	8.3500	8.1200	8.1200	+6.842%	14	45	-96.182%
2026-01-07	7.2500	7.6000	7.2000	7.6000	+7.801%	16	33	-95.921%
2026-01-06	7.0500	7.0500	7.0500	7.0500	+8.462%	1	21	-95.603%
2026-01-05	6.4400	6.5000	6.4400	6.5000	+13.043%	16	4	-95.231%
2025-12-31	5.7500	5.7500	5.7500	5.7500	+6.481%	2	4	-94.609%
2025-12-26	5.4000	5.4000	5.4000	5.4000	+0.372%	1	4	-94.259%
2025-12-24	5.3800	5.3800	5.3800	5.3800	-16.069%	2	3	-94.238%
2025-12-19	6.4100	6.4100	6.4100	6.4100	-4.328%	1	3	-95.164%
2025-12-17	6.7000	6.7000	6.7000	6.7000	+6.181%	1	2	-95.373%
2025-12-15	6.3100	6.3100	6.3100	6.3100	0.000%	1	1	-95.087%