Dark

AAPL20260821P230
AAPL Aug 21 2026 230.00 Put (AAPL260821P00230000)
option OPRA

EOD

Jul 2, 2026

0.4900-28.986%(-0.2000)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7000	0.7000	0.4700	0.4900	-28.986%	114	6,346	0.000%
2026-07-01	0.6400	0.7000	0.6100	0.6900	-9.211%	9	6,346	-28.986%
2026-06-30	0.9400	0.9500	0.7600	0.7600	-27.619%	124	6,343	-35.526%
2026-06-29	0.9800	1.1600	0.9700	1.0500	-0.943%	771	6,308	-53.333%
2026-06-26	1.6200	1.6200	1.0200	1.0600	-30.263%	395	6,423	-53.774%
2026-06-25	1.0800	1.6700	1.0800	1.5200	+126.866%	1,245	6,354	-67.763%
2026-06-24	0.5700	0.7000	0.5700	0.6700	+21.818%	52	6,487	-26.866%
2026-06-23	0.5800	0.5900	0.5500	0.5500	-5.172%	20	6,473	-10.909%
2026-06-22	0.6000	0.6000	0.5700	0.5800	-12.121%	17	6,470	-15.517%
2026-06-18	0.6500	0.6600	0.6300	0.6600	-7.042%	20	6,488	-25.758%
2026-06-17	0.5900	0.7200	0.5900	0.7100	+10.938%	11	6,488	-30.986%
2026-06-16	0.7300	0.7300	0.6400	0.6400	-12.329%	13	6,485	-23.438%
2026-06-15	0.8500	0.8800	0.7000	0.7300	-29.126%	260	6,460	-32.877%
2026-06-12	1.0400	1.1200	1.0300	1.0300	+3.000%	176	6,524	-52.427%
2026-06-11	1.2200	1.2700	0.9700	1.0000	-22.481%	91	6,488	-51.000%
2026-06-10	1.3900	1.3900	1.1600	1.2900	-0.769%	40	6,460	-62.016%
2026-06-09	0.9600	1.4700	0.9600	1.3000	+35.417%	198	6,478	-62.308%
2026-06-08	0.6700	0.9600	0.6400	0.9600	+24.675%	336	6,468	-48.958%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+24.194%	2	6,450	-36.364%
2026-06-04	0.7500	0.7500	0.6200	0.6200	-17.333%	53	6,450	-20.968%
2026-06-03	0.7700	0.7700	0.7500	0.7500	+8.696%	10	6,410	-34.667%
2026-06-02	0.7500	0.7500	0.6700	0.6900	-9.211%	62	6,417	-28.986%
2026-06-01	0.7400	0.7600	0.7300	0.7600	+13.433%	10	6,406	-35.526%
2026-05-29	0.7300	0.7300	0.6700	0.6700	-6.944%	28	6,405	-26.866%
2026-05-28	0.7700	0.8700	0.7000	0.7200	-1.370%	56	6,427	-31.944%
2026-05-27	0.7800	0.7800	0.7200	0.7300	-6.410%	22	6,432	-32.877%
2026-05-26	0.7100	0.7900	0.6800	0.7800	0.000%	93	6,436	-37.179%
2026-05-22	0.7900	0.8200	0.7500	0.7800	-21.212%	22	6,439	-37.179%
2026-05-21	1.0400	1.0400	0.9500	0.9900	-8.333%	8	6,435	-50.505%
2026-05-20	1.1400	1.1600	1.0700	1.0800	-7.692%	102	6,435	-54.630%
2026-05-19	1.2500	1.2600	1.1700	1.1700	-10.000%	52	6,435	-58.120%
2026-05-18	1.3500	1.4400	1.3000	1.3000	-0.763%	40	6,435	-62.308%
2026-05-15	1.4000	1.4300	1.1700	1.3100	-4.380%	68	6,435	-62.595%
2026-05-14	1.4000	1.4700	1.3300	1.3700	-1.439%	84	6,440	-64.234%
2026-05-13	1.4900	1.5100	1.3000	1.3900	-10.897%	316	6,420	-64.748%
2026-05-12	1.5400	1.6600	1.5200	1.5600	-5.455%	329	6,420	-68.590%
2026-05-11	1.6300	1.6700	1.5700	1.6500	+1.227%	185	6,420	-70.303%
2026-05-08	1.6900	1.7100	1.6000	1.6300	-19.307%	45	6,399	-69.939%
2026-05-07	1.9300	2.0800	1.8900	2.0200	-4.717%	104	6,403	-75.743%
2026-05-06	2.3700	2.3700	2.0600	2.1200	-7.826%	181	6,465	-76.887%
2026-05-05	2.6400	2.6400	2.3000	2.3000	-14.498%	128	6,472	-78.696%
2026-05-04	2.6500	3.0500	2.6300	2.6900	+1.509%	131	6,459	-81.784%
2026-05-01	2.7500	2.8200	2.2600	2.6500	-33.750%	239	6,616	-81.509%
2026-04-30	3.9200	4.1700	3.4500	4.0000	-1.478%	108	6,616	-87.750%
2026-04-29	4.0900	4.3500	3.9000	4.0600	+4.103%	1,143	6,652	-87.931%
2026-04-28	4.2200	4.2200	3.8000	3.9000	-13.717%	68	6,554	-87.436%
2026-04-27	5.1000	5.1000	4.5000	4.5200	+6.103%	451	6,585	-89.159%
2026-04-24	4.2500	4.3800	4.0000	4.2600	+6.500%	180	6,628	-88.498%
2026-04-23	3.9000	4.0000	3.6600	4.0000	0.000%	690	6,624	-87.750%
2026-04-22	4.7300	4.7300	3.8500	4.0000	-18.367%	649	6,619	-87.750%
2026-04-21	4.4000	5.2300	4.4000	4.9000	+20.988%	1,201	6,696	-90.000%
2026-04-20	4.4500	4.4500	4.0500	4.0500	-10.989%	39	6,714	-87.901%
2026-04-17	4.7400	4.8300	4.3000	4.5500	-19.039%	559	6,706	-89.231%
2026-04-16	6.0000	6.0900	5.4800	5.6200	+6.038%	1,360	6,789	-91.281%
2026-04-15	6.4000	6.4000	5.3000	5.3000	-18.836%	64	6,637	-90.755%
2026-04-14	6.5800	6.6500	6.5000	6.5300	-3.971%	30	6,633	-92.496%
2026-04-13	7.1000	7.1500	6.8000	6.8000	0.000%	19	6,628	-92.794%
2026-04-10	6.7000	6.9800	6.5600	6.8000	-6.207%	360	6,633	-92.794%
2026-04-09	7.8500	7.8500	7.0000	7.2500	-5.844%	150	6,386	-93.241%
2026-04-08	7.2400	7.7000	7.1000	7.7000	-15.847%	46	6,521	-93.636%
2026-04-07	10.2000	11.5000	9.1500	9.1500	+16.561%	84	6,553	-94.645%
2026-04-06	8.1000	8.1000	7.1400	7.8500	-13.260%	515	6,554	-93.758%
2026-04-02	9.7000	9.7300	9.0400	9.0500	+4.624%	126	6,251	-94.586%
2026-04-01	8.9000	8.9100	8.6500	8.6500	-7.979%	39	6,251	-94.335%
2026-03-31	11.1000	11.1000	9.4000	9.4000	-22.951%	71	6,220	-94.787%
2026-03-30	11.8200	12.2000	11.7500	12.2000	+4.721%	123	6,157	-95.984%
2026-03-27	9.9500	11.7000	9.9500	11.6500	+18.274%	7	6,138	-95.794%
2026-03-26	10.5500	10.5500	9.1400	9.8500	-3.431%	524	6,138	-95.025%
2026-03-25	9.4600	10.2000	9.4600	10.2000	-3.318%	5	5,853	-95.196%
2026-03-24	9.7400	10.5500	9.4500	10.5500	+5.500%	115	5,850	-95.355%
2026-03-23	9.8400	10.0000	9.3000	10.0000	-17.355%	30	5,777	-95.100%
2026-03-20	11.8000	12.1000	11.2100	12.1000	+6.608%	59	5,774	-95.950%
2026-03-19	12.0000	12.0000	10.9000	11.3500	+3.938%	9	5,773	-95.683%
2026-03-18	9.8500	10.9500	9.8500	10.9200	+16.047%	44	5,777	-95.513%
2026-03-17	9.2000	9.4100	9.2000	9.4100	-6.368%	11	5,775	-94.793%
2026-03-16	9.9700	10.0500	9.9700	10.0500	-10.268%	3	5,774	-95.124%
2026-03-13	10.4000	11.4500	10.3000	11.2000	+8.213%	29	5,773	-95.625%
2026-03-12	10.2800	10.3500	10.0300	10.3500	+18.966%	441	5,762	-95.266%
2026-03-11	8.5500	9.0000	8.5500	8.7000	+2.353%	82	5,761	-94.368%
2026-03-10	9.3500	9.3500	8.5000	8.5000	-6.077%	9	5,726	-94.235%
2026-03-09	10.5800	10.5800	9.0500	9.0500	-13.397%	172	5,726	-94.586%
2026-03-06	10.6000	10.7000	10.1000	10.4500	+1.654%	154	5,616	-95.311%
2026-03-05	9.2000	10.2800	9.2000	10.2800	+24.606%	8	5,513	-95.233%
2026-03-04	8.6500	8.6500	7.7500	8.2500	-3.509%	25	5,513	-94.061%
2026-03-03	9.1400	9.3500	8.5000	8.5500	+5.556%	141	5,504	-94.269%
2026-03-02	8.5300	8.6500	7.8300	8.1000	-1.937%	178	5,410	-93.951%
2026-02-27	7.4500	8.2600	7.1000	8.2600	+28.062%	730	5,252	-94.068%
2026-02-26	6.7300	6.8200	6.4500	6.4500	+0.781%	41	4,532	-92.403%
2026-02-25	6.2500	6.5500	6.2000	6.4000	-5.882%	358	4,217	-92.344%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-7.483%	25	4,217	-92.794%
2026-02-23	7.6000	7.6000	7.2000	7.3500	-5.161%	12	4,206	-93.333%
2026-02-20	9.1000	9.1000	7.6200	7.7500	-11.832%	255	4,197	-93.677%
2026-02-19	8.0900	8.9000	7.7500	8.7900	+11.266%	1,544	4,036	-94.425%
2026-02-18	7.3000	8.0000	7.3000	7.9000	+2.597%	475	3,091	-93.797%
2026-02-17	9.1500	9.2500	7.6500	7.7000	-12.500%	53	2,912	-93.636%
2026-02-13	9.0000	9.0000	8.6500	8.8000	0.000%	17	2,882	-94.432%
2026-02-12	7.9000	8.8000	7.9000	8.8000	+55.477%	215	2,882	-94.432%
2026-02-11	5.7000	5.7500	5.3500	5.6600	-4.874%	33	2,729	-91.343%
2026-02-10	6.0000	6.0500	5.9000	5.9500	-2.459%	510	2,728	-91.765%
2026-02-09	5.8000	6.3500	5.8000	6.1000	+6.087%	18	2,225	-91.967%
2026-02-06	5.7000	6.0000	5.6700	5.7500	-12.214%	52	2,222	-91.478%
2026-02-05	6.4800	6.7000	6.4500	6.5500	+14.912%	6	2,217	-92.519%
2026-02-04	5.9200	6.3500	5.6800	5.7000	-13.110%	59	2,215	-91.404%
2026-02-03	6.7000	6.7500	6.3000	6.5600	-7.606%	183	2,219	-92.530%
2026-02-02	7.7500	7.7500	7.1000	7.1000	-18.297%	14	2,160	-93.099%
2026-01-30	8.6900	8.6900	8.6900	8.6900	-6.660%	5	2,160	-94.361%
2026-01-29	9.8500	10.0900	9.3100	9.3100	-0.428%	25	2,148	-94.737%
2026-01-28	9.4700	9.4700	9.3500	9.3500	+4.004%	12	2,139	-94.759%
2026-01-27	8.7500	8.9900	8.4000	8.9900	-6.839%	12	2,139	-94.549%
2026-01-26	10.1300	10.2000	9.5500	9.6500	-16.810%	7	2,139	-94.922%
2026-01-23	11.8700	11.8700	11.4500	11.6000	+7.407%	106	2,143	-95.776%
2026-01-22	10.8000	11.0000	10.8000	10.8000	-0.917%	136	2,092	-95.463%
2026-01-21	12.2000	12.4000	10.9000	10.9000	-10.066%	6	2,010	-95.505%
2026-01-20	10.4500	12.1500	10.2500	12.1200	+29.626%	278	2,012	-95.957%
2026-01-16	9.2000	9.3500	9.1500	9.3500	+1.300%	27	1,988	-94.759%
2026-01-15	8.2500	9.2300	8.1700	9.2300	+9.231%	26	1,988	-94.691%
2026-01-14	8.5500	9.3500	8.4500	8.4500	-3.977%	33	1,964	-94.201%
2026-01-13	8.1500	8.8000	8.1500	8.8000	+4.142%	177	1,936	-94.432%
2026-01-12	8.4500	8.4500	8.2400	8.4500	-1.400%	12	1,772	-94.201%
2026-01-09	9.2000	9.2200	8.5700	8.5700	-9.312%	107	1,783	-94.282%
2026-01-08	9.5000	9.6500	9.4500	9.4500	+8.000%	658	1,787	-94.815%
2026-01-07	8.3300	8.7500	8.3300	8.7500	+6.448%	7	1,304	-94.400%
2026-01-06	7.7000	8.2200	7.7000	8.2200	+15.775%	28	1,304	-94.039%
2026-01-05	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,296	-93.099%
2026-01-02	6.1700	7.1000	6.1700	7.1000	+10.938%	11	1,296	-93.099%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+0.313%	10	1,300	-92.344%
2025-12-30	6.3800	6.3800	6.3800	6.3800	-0.156%	1	1,300	-92.320%
2025-12-29	6.4600	6.4600	6.3900	6.3900	+3.065%	2	1,301	-92.332%
2025-12-26	6.2000	6.2000	6.2000	6.2000	+0.486%	20	1,300	-92.097%
2025-12-24	6.3500	6.3500	6.1700	6.1700	-6.373%	53	1,296	-92.058%
2025-12-23	6.7600	6.7600	6.5900	6.5900	-5.587%	73	1,296	-92.564%
2025-12-22	7.0500	7.0500	6.9500	6.9800	-7.057%	4	1,285	-92.980%
2025-12-19	7.5100	7.5100	7.5100	7.5100	+0.805%	1	1,286	-93.475%
2025-12-16	7.4500	7.4500	7.4500	7.4500	+2.055%	1	1,286	-93.423%
2025-12-15	7.3000	7.3000	7.3000	7.3000	+6.725%	1	1,287	-93.288%
2025-12-12	6.8400	6.8400	6.8400	6.8400	-1.583%	1	1,288	-92.836%
2025-12-10	6.9800	6.9900	6.9300	6.9500	-2.113%	24	1,289	-92.950%
2025-12-09	7.0400	7.1000	6.9600	7.1000	-2.069%	18	1,289	-93.099%
2025-12-08	7.0000	7.2500	7.0000	7.2500	+2.401%	6	1,287	-93.241%
2025-12-05	7.0500	7.0800	7.0500	7.0800	-0.141%	10	1,284	-93.079%
2025-12-04	6.8400	7.3000	6.8400	7.0900	+7.262%	132	1,288	-93.089%
2025-12-03	6.3000	6.6100	6.3000	6.6100	+0.916%	77	1,298	-92.587%
2025-12-02	6.3000	6.5500	6.3000	6.5500	-2.963%	54	1,257	-92.519%
2025-12-01	7.4400	7.4400	6.7500	6.7500	-9.030%	23	1,262	-92.741%
2025-11-28	7.4200	7.4200	7.4200	7.4200	-3.007%	1	1,266	-93.396%
2025-11-26	7.4800	7.6500	7.2500	7.6500	-2.049%	22	1,266	-93.595%
2025-11-25	7.6000	7.8500	7.6000	7.8100	-2.375%	90	1,266	-93.726%
2025-11-24	8.5500	9.0000	8.0000	8.0000	-12.088%	20	1,182	-93.875%
2025-11-21	10.1000	10.2500	9.1000	9.1000	-12.077%	32	1,183	-94.615%
2025-11-20	8.8000	10.5200	8.3000	10.3500	+9.524%	65	1,170	-95.266%
2025-11-19	9.1000	9.5000	9.0500	9.4500	-6.897%	12	1,148	-94.815%
2025-11-18	10.1500	10.1500	10.1500	10.1500	+0.995%	3	1,139	-95.172%
2025-11-17	10.0500	10.0500	10.0500	10.0500	+9.239%	1	1,134	-95.124%
2025-11-13	8.5400	9.2000	8.5000	9.2000	+7.602%	30	1,133	-94.674%
2025-11-12	8.5500	8.5500	8.5500	8.5500	-0.581%	2	1,144	-94.269%
2025-11-11	8.6500	8.7000	8.6000	8.6000	-2.273%	44	1,142	-94.302%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-5.882%	4	1,159	-94.432%
2025-11-06	9.2600	9.3500	9.2600	9.3500	+1.630%	11	1,163	-94.759%
2025-11-05	9.2000	9.2000	9.2000	9.2000	-2.128%	1	1,162	-94.674%
2025-11-04	9.7000	9.7500	9.4000	9.4000	-5.242%	374	1,162	-94.787%
2025-11-03	10.1400	10.1500	9.8700	9.9200	+8.415%	24	950	-95.060%
2025-10-31	9.1800	9.3200	9.0700	9.1500	-2.660%	8	950	-94.645%
2025-10-30	8.9000	9.4000	8.9000	9.4000	-3.292%	14	951	-94.787%
2025-10-29	9.5000	9.9700	9.5000	9.7200	-4.047%	18	954	-94.959%
2025-10-27	10.0500	10.1300	10.0500	10.1300	-3.340%	16	950	-95.163%
2025-10-24	10.7000	10.7000	10.4800	10.4800	-7.746%	9	950	-95.324%
2025-10-23	11.8500	11.8500	11.3500	11.3600	-7.642%	20	942	-95.687%
2025-10-22	11.7500	12.3000	11.7500	12.3000	+12.329%	4	933	-96.016%
2025-10-21	10.7800	10.9500	10.7800	10.9500	+1.389%	6	933	-95.525%
2025-10-20	11.5500	11.5500	10.7000	10.8000	-19.403%	32	938	-95.463%
2025-10-17	14.7000	14.7000	13.4000	13.4000	-7.650%	17	955	-96.343%
2025-10-16	14.5100	14.5100	14.5100	14.5100	+0.554%	3	972	-96.623%
2025-10-14	15.0000	15.0000	14.4100	14.4300	+1.405%	52	975	-96.604%
2025-10-13	14.0500	14.2300	14.0500	14.2300	-6.382%	6	939	-96.557%
2025-10-10	11.9500	15.2000	11.9500	15.2000	+19.968%	70	939	-96.776%
2025-10-09	11.8000	12.6700	11.8000	12.6700	+11.728%	13	939	-96.133%
2025-10-08	11.3200	11.4000	11.3200	11.3400	-3.489%	5	945	-95.679%
2025-10-07	11.8000	11.8500	11.7000	11.7500	-3.292%	52	957	-95.830%
2025-10-06	11.4200	12.1500	11.4200	12.1500	+5.195%	12	911	-95.967%
2025-10-03	11.7100	11.7100	11.3500	11.5500	-0.259%	12	909	-95.758%
2025-10-02	11.6500	11.6500	11.5800	11.5800	-2.030%	21	917	-95.769%
2025-10-01	11.8200	11.8200	11.8200	11.8200	-5.440%	1	915	-95.854%
2025-09-30	12.2500	12.7000	12.0000	12.5000	+1.626%	35	916	-96.080%
2025-09-29	12.9000	12.9000	12.3000	12.3000	-0.806%	15	888	-96.016%
2025-09-26	12.3300	12.4000	12.0800	12.4000	-1.976%	127	883	-96.048%
2025-09-25	13.2000	13.2000	12.6500	12.6500	-6.296%	32	863	-96.126%
2025-09-24	12.8200	13.5000	12.8200	13.5000	+12.033%	8	864	-96.370%
2025-09-23	11.8500	12.0500	11.7500	12.0500	+1.602%	25	866	-95.934%
2025-09-22	12.7000	12.7000	11.8300	11.8600	-15.887%	15	847	-95.868%
2025-09-19	15.4500	15.5300	14.1000	14.1000	-13.761%	79	849	-96.525%
2025-09-18	15.7500	16.5500	15.7500	16.3500	-1.268%	7	795	-97.003%
2025-09-17	16.0000	16.5600	15.8500	16.5600	+3.500%	6	795	-97.041%
2025-09-16	16.9300	16.9300	15.5000	16.0000	-7.246%	19	797	-96.938%
2025-09-15	16.7000	17.5000	16.4000	17.2500	-3.253%	18	799	-97.159%
2025-09-12	19.2500	19.5500	17.7000	17.8300	-8.187%	17	807	-97.252%
2025-09-11	20.4500	20.4500	19.4000	19.4200	-6.635%	19	812	-97.477%
2025-09-10	18.4000	20.8000	18.4000	20.8000	+18.519%	243	813	-97.644%
2025-09-09	16.6500	17.8800	16.6500	17.5500	+7.669%	52	734	-97.208%
2025-09-08	16.2000	16.3000	15.7700	16.3000	+1.875%	83	708	-96.994%
2025-09-05	15.8000	16.4500	15.5000	16.0000	-1.538%	283	652	-96.938%
2025-09-04	16.6500	16.7000	15.9500	16.2500	-0.915%	15	562	-96.985%
2025-09-03	17.1500	17.7500	16.4000	16.4000	-17.172%	146	563	-97.012%
2025-09-02	19.5500	20.8000	19.4500	19.8000	+7.317%	93	538	-97.525%
2025-08-29	18.5400	18.8500	18.2500	18.4500	+2.443%	22	436	-97.344%
2025-08-28	19.0500	19.0500	18.0000	18.0100	-5.211%	228	436	-97.279%
2025-08-27	19.6000	19.6000	19.0000	19.0000	-6.404%	176	356	-97.421%
2025-08-26	21.3100	21.3100	20.3000	20.3000	+0.995%	162	254	-97.586%
2025-08-25	19.7500	20.1000	19.4500	20.1000	-5.054%	16	254	-97.562%
2025-08-22	21.1700	21.1700	21.1700	21.1700	-0.142%	1	243	-97.685%
2025-08-20	20.6000	21.2000	20.6000	21.2000	+8.163%	22	242	-97.689%
2025-08-19	18.6000	19.6000	18.3500	19.6000	+2.887%	16	230	-97.500%
2025-08-18	18.7000	19.5000	18.5700	19.0500	-1.550%	417	216	-97.428%
2025-08-15	18.1000	19.4500	18.1000	19.3500	+3.476%	17	96	-97.468%
2025-08-14	18.8500	19.2500	18.5000	18.7000	0.000%	17	82	-97.380%
2025-08-13	19.0000	19.1800	18.5500	18.7000	-6.500%	22	72	-97.380%
2025-08-12	20.4000	20.4000	19.6000	20.0000	0.000%	62	60	-97.550%