Dark

AAPL20260821P235
AAPL Aug 21 2026 235.00 Put (AAPL260821P00235000)
option OPRA

EOD

Jul 2, 2026

0.5200-35.000%(-0.2800)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7000	0.7000	0.5200	0.5200	-35.000%	83	6,341	0.000%
2026-07-01	0.8800	0.9600	0.7500	0.8000	-13.978%	75	6,341	-35.000%
2026-06-30	1.2900	1.2900	0.9000	0.9300	-29.008%	360	6,350	-44.086%
2026-06-29	1.2100	1.4300	1.1600	1.3100	+1.550%	166	6,485	-60.305%
2026-06-26	2.0900	2.0900	1.2800	1.2900	-35.821%	665	6,529	-59.690%
2026-06-25	1.5300	2.1000	1.5000	2.0100	+148.148%	1,227	6,239	-74.129%
2026-06-24	0.7400	0.8100	0.6600	0.8100	+12.500%	67	6,082	-35.802%
2026-06-23	0.6900	0.7200	0.6800	0.7200	+1.408%	19	6,134	-27.778%
2026-06-22	0.7000	0.7100	0.6300	0.7100	-10.127%	21	6,132	-26.761%
2026-06-18	0.7900	0.7900	0.7900	0.7900	-13.187%	2	6,134	-34.177%
2026-06-17	0.7100	0.9100	0.7100	0.9100	+19.737%	47	6,134	-42.857%
2026-06-16	0.8600	0.8600	0.7500	0.7600	-11.628%	33	6,120	-31.579%
2026-06-15	0.9900	1.0200	0.8400	0.8600	-34.848%	63	6,124	-39.535%
2026-06-12	1.3000	1.3200	1.2800	1.3200	+10.000%	18	6,105	-60.606%
2026-06-11	1.4800	1.4800	1.2000	1.2000	-19.463%	24	6,105	-56.667%
2026-06-10	1.6000	1.6200	1.4900	1.4900	-4.487%	33	6,114	-65.101%
2026-06-09	1.1300	1.7600	1.1000	1.5600	+47.170%	918	6,089	-66.667%
2026-06-08	0.8000	1.2300	0.8000	1.0600	+35.897%	342	6,158	-50.943%
2026-06-05	0.7200	0.7800	0.7100	0.7800	+9.859%	3	6,093	-33.333%
2026-06-04	0.8000	0.8000	0.7000	0.7100	-19.318%	1,017	6,093	-26.761%
2026-06-03	0.8600	0.8900	0.8600	0.8800	+10.000%	24	7,089	-40.909%
2026-06-02	0.8300	0.8500	0.8000	0.8000	-10.112%	13	7,085	-35.000%
2026-06-01	0.8600	0.8900	0.8600	0.8900	+7.229%	2	7,087	-41.573%
2026-05-29	0.8100	0.8600	0.7700	0.8300	+2.469%	1,424	7,087	-37.349%
2026-05-28	0.8700	0.9500	0.8100	0.8100	-6.897%	1,042	7,067	-35.802%
2026-05-27	0.9700	1.0000	0.8200	0.8700	-3.333%	1,173	7,097	-40.230%
2026-05-26	0.9300	1.0500	0.8100	0.9000	-2.174%	739	7,079	-42.222%
2026-05-22	1.0800	1.0800	0.8900	0.9200	-17.857%	18	7,095	-43.478%
2026-05-21	1.2900	1.2900	1.0800	1.1200	-11.111%	42	7,094	-53.571%
2026-05-20	1.3200	1.3400	1.2200	1.2600	-11.888%	126	7,094	-58.730%
2026-05-19	1.4600	1.4600	1.4300	1.4300	-5.921%	8	7,018	-63.636%
2026-05-18	1.5900	1.6800	1.5200	1.5200	-1.935%	78	7,018	-65.789%
2026-05-15	1.7100	1.7800	1.3800	1.5500	-6.061%	177	7,018	-66.452%
2026-05-14	1.6100	1.7500	1.5900	1.6500	+1.852%	24	7,019	-68.485%
2026-05-13	1.8900	1.8900	1.5600	1.6200	-13.830%	338	7,017	-67.901%
2026-05-12	1.8800	1.9500	1.7900	1.8800	-4.569%	302	7,017	-72.340%
2026-05-11	1.9800	2.0400	1.8900	1.9700	+4.233%	251	7,017	-73.604%
2026-05-08	2.0100	2.0200	1.8800	1.8900	-16.372%	120	6,717	-72.487%
2026-05-07	2.3500	2.4500	2.2500	2.2600	-8.130%	215	6,710	-76.991%
2026-05-06	2.6500	2.6500	2.4400	2.4600	-9.890%	370	6,864	-78.862%
2026-05-05	3.0500	3.0500	2.7300	2.7300	-14.151%	879	6,924	-80.952%
2026-05-04	3.4900	3.5500	3.1200	3.1800	+1.274%	149	6,205	-83.648%
2026-05-01	3.1000	3.2100	2.6500	3.1400	-28.636%	2,244	5,975	-83.439%
2026-04-30	4.5300	4.6000	4.2600	4.4000	-9.278%	62	5,975	-88.182%
2026-04-29	4.8900	4.9500	4.6000	4.8500	+4.301%	520	5,995	-89.278%
2026-04-28	4.5500	4.8100	4.5500	4.6500	-11.429%	178	6,002	-88.817%
2026-04-27	5.5900	5.5900	5.2500	5.2500	+2.941%	49	5,972	-90.095%
2026-04-24	4.7500	5.1700	4.7500	5.1000	+12.088%	354	5,972	-89.804%
2026-04-23	4.5500	4.9000	4.3400	4.5500	-4.812%	728	6,004	-88.571%
2026-04-22	5.5500	5.5500	4.5500	4.7800	-18.983%	752	6,022	-89.121%
2026-04-21	5.0300	6.1000	4.9000	5.9000	+20.654%	1,254	6,062	-91.186%
2026-04-20	4.9700	5.0800	4.7700	4.8900	-8.083%	1,812	6,062	-89.366%
2026-04-17	5.8200	6.0000	5.0800	5.3200	-19.026%	1,469	6,046	-90.226%
2026-04-16	6.7500	6.8000	6.3600	6.5700	+5.120%	2,239	6,038	-92.085%
2026-04-15	7.4500	7.4500	6.2500	6.2500	-17.219%	65	5,776	-91.680%
2026-04-14	7.4000	7.7500	7.3500	7.5500	-7.475%	29	5,760	-93.113%
2026-04-13	8.1600	8.1600	8.1600	8.1600	+5.426%	2	5,748	-93.627%
2026-04-10	7.7500	8.0500	7.6000	7.7400	-4.562%	169	5,748	-93.282%
2026-04-09	8.7500	8.7500	8.1100	8.1100	-8.568%	303	5,664	-93.588%
2026-04-08	8.7300	8.8800	8.3000	8.8700	-20.090%	346	5,552	-94.138%
2026-04-07	10.2000	13.1000	10.2000	11.1000	+23.333%	104	5,237	-95.315%
2026-04-06	9.1000	9.1000	9.0000	9.0000	-9.274%	12	5,247	-94.222%
2026-04-02	11.0800	11.0800	9.9200	9.9200	-2.745%	272	5,368	-94.758%
2026-04-01	10.3000	10.4500	10.1000	10.2000	-4.405%	37	5,368	-94.902%
2026-03-31	12.6500	12.6500	10.6500	10.6700	-22.681%	78	5,366	-95.127%
2026-03-30	12.9500	13.9000	12.9500	13.8000	+4.545%	184	5,352	-96.232%
2026-03-27	11.4100	13.2000	11.3800	13.2000	+12.532%	36	5,366	-96.061%
2026-03-26	10.7000	11.7300	10.5000	11.7300	+6.636%	371	5,359	-95.567%
2026-03-25	10.7000	11.0000	10.7000	11.0000	-7.095%	46	5,172	-95.273%
2026-03-24	10.8500	11.8400	10.7500	11.8400	+5.714%	85	5,175	-95.608%
2026-03-23	11.2800	11.5000	10.7800	11.2000	-17.343%	46	5,182	-95.357%
2026-03-20	13.4600	13.5500	12.9000	13.5500	+5.447%	168	5,182	-96.162%
2026-03-19	12.4000	12.9500	12.4000	12.8500	+4.898%	92	5,180	-95.953%
2026-03-18	11.0500	12.2500	11.0500	12.2500	+15.566%	3	5,176	-95.755%
2026-03-17	10.5500	10.6500	10.5500	10.6000	-6.772%	6	5,174	-95.094%
2026-03-16	11.3700	11.3700	11.3700	11.3700	-10.824%	1	5,171	-95.427%
2026-03-13	11.6500	13.0000	11.6200	12.7500	+10.390%	122	5,171	-95.922%
2026-03-12	10.8000	11.9500	10.8000	11.5500	+14.356%	15	5,152	-95.498%
2026-03-11	9.7000	10.2000	9.7000	10.1000	+2.538%	88	5,149	-94.851%
2026-03-10	10.4500	10.4500	9.8000	9.8500	-3.902%	1,094	5,135	-94.721%
2026-03-09	12.0100	12.0100	10.0000	10.2500	-14.583%	43	4,134	-94.927%
2026-03-06	12.2000	12.2000	11.4500	12.0000	+2.564%	12	4,116	-95.667%
2026-03-05	10.3000	11.7000	10.0500	11.7000	+22.513%	87	4,111	-95.556%
2026-03-04	9.7000	9.8000	8.8000	9.5500	-1.749%	281	4,054	-94.555%
2026-03-03	10.3000	10.6000	9.6000	9.7200	+10.455%	131	3,829	-94.650%
2026-03-02	9.2500	9.3500	8.8000	8.8000	-1.676%	641	3,718	-94.091%
2026-02-27	8.4500	9.3500	8.3500	8.9500	+18.543%	123	3,102	-94.190%
2026-02-26	7.2000	7.8000	7.2000	7.5500	+2.721%	2,348	2,994	-93.113%
2026-02-25	7.1500	7.3500	7.1500	7.3500	-6.369%	44	1,067	-92.925%
2026-02-24	7.3800	7.8500	7.3800	7.8500	-9.770%	26	1,067	-93.376%
2026-02-23	8.7000	8.7000	8.7000	8.7000	-2.247%	1	1,048	-94.023%
2026-02-20	9.7500	9.7500	8.8000	8.9000	-11.443%	307	1,047	-94.157%
2026-02-19	9.1500	10.0500	8.8500	10.0500	+12.291%	59	803	-94.826%
2026-02-18	8.6500	8.9500	8.3500	8.9500	+1.705%	73	754	-94.190%
2026-02-17	9.8000	9.8000	8.8000	8.8000	-23.478%	19	694	-94.091%
2026-02-13	10.6000	11.5000	9.6500	11.5000	+17.347%	48	659	-95.478%
2026-02-12	9.0100	10.2000	9.0100	9.8000	+48.485%	16	659	-94.694%
2026-02-11	6.0200	6.6000	6.0200	6.6000	-0.752%	23	645	-92.121%
2026-02-06	6.4700	6.6500	6.4600	6.6500	-4.317%	52	637	-92.180%
2026-02-05	6.9500	6.9500	6.9500	6.9500	0.000%	1	657	-92.518%
2026-02-04	7.0500	7.0500	6.6500	6.9500	-9.150%	35	657	-92.518%
2026-02-03	7.3100	7.6500	7.2500	7.6500	-0.649%	30	674	-93.203%
2026-02-02	8.7000	8.7000	7.7000	7.7000	-30.000%	24	655	-93.247%
2026-01-30	11.4000	11.4000	11.0000	11.0000	-2.655%	2	633	-95.273%
2026-01-28	11.0100	11.3000	11.0100	11.3000	+17.708%	8	633	-95.398%
2026-01-27	9.6000	9.6000	9.6000	9.6000	-13.122%	1	633	-94.583%
2026-01-26	12.2900	12.2900	10.8500	11.0500	-15.326%	9	633	-95.294%
2026-01-23	13.9000	13.9000	12.8500	13.0500	+5.668%	13	629	-96.015%
2026-01-22	12.2700	12.4500	12.2700	12.3500	+0.407%	8	634	-95.789%
2026-01-21	13.9000	14.1800	12.3000	12.3000	-10.934%	16	633	-95.772%
2026-01-20	12.3400	13.8500	12.2000	13.8100	+26.119%	179	629	-96.235%
2026-01-16	10.6000	10.9500	10.5000	10.9500	+5.797%	17	572	-95.251%
2026-01-15	9.4300	10.3500	9.3800	10.3500	-0.481%	8	572	-94.976%
2026-01-14	9.8000	10.7500	9.8000	10.4000	+7.216%	7	564	-95.000%
2026-01-13	9.5000	9.7000	9.4000	9.7000	+0.207%	12	560	-94.639%
2026-01-12	9.5500	9.6800	9.4700	9.6800	-1.224%	3	550	-94.628%
2026-01-09	10.4500	10.4500	9.8000	9.8000	-7.721%	38	548	-94.694%
2026-01-08	10.9000	11.1500	10.6200	10.6200	+12.381%	416	525	-95.104%
2026-01-06	9.3500	9.4500	9.2500	9.4500	+11.176%	23	112	-94.497%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+6.918%	20	89	-93.882%
2026-01-02	7.9500	7.9500	7.9500	7.9500	+8.904%	10	89	-93.459%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+1.813%	1	88	-92.877%
2025-12-30	7.3200	7.3200	7.1700	7.1700	+1.702%	4	88	-92.748%
2025-12-26	7.0500	7.0500	7.0500	7.0500	-3.425%	1	86	-92.624%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-5.440%	10	75	-92.877%
2025-12-23	7.7200	7.7200	7.7200	7.7200	-2.893%	10	75	-93.264%
2025-12-22	7.9500	7.9500	7.9500	7.9500	-5.357%	11	69	-93.459%
2025-12-19	8.4000	8.4000	8.4000	8.4000	+0.599%	7	58	-93.810%
2025-12-18	9.0400	9.0400	8.3500	8.3500	-2.907%	3	51	-93.772%
2025-12-17	8.6000	8.6000	8.6000	8.6000	+6.173%	1	51	-93.953%
2025-12-16	8.6500	8.6500	8.1000	8.1000	0.000%	50	50	-93.580%