Dark

AAPL20260821P240
AAPL Aug 21 2026 240.00 Put (AAPL260821P00240000)
option OPRA

EOD

Jul 2, 2026

0.5900-41.000%(-0.4100)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8400	0.8400	0.5900	0.5900	-41.000%	376	7,854	0.000%
2026-07-01	1.1200	1.1200	0.9000	1.0000	-18.033%	135	7,854	-41.000%
2026-06-30	1.6500	1.6500	1.1300	1.2200	-25.153%	1,068	7,887	-51.639%
2026-06-29	1.4200	1.7500	1.4000	1.6300	+1.875%	757	6,893	-63.804%
2026-06-26	2.4600	2.4600	1.6000	1.6000	-37.500%	313	7,381	-63.125%
2026-06-25	1.2600	2.6400	1.2600	2.5600	+156.000%	538	7,258	-76.953%
2026-06-24	0.8700	1.0000	0.8200	1.0000	+12.360%	164	7,214	-41.000%
2026-06-23	0.9100	0.9300	0.7700	0.8900	+5.952%	73	7,265	-33.708%
2026-06-22	0.8500	0.8500	0.7700	0.8400	-2.326%	24	7,278	-29.762%
2026-06-18	0.9500	0.9600	0.8600	0.8600	-25.862%	48	7,241	-31.395%
2026-06-17	0.8700	1.1600	0.8300	1.1600	+27.473%	91	7,241	-49.138%
2026-06-16	1.0600	1.0600	0.8800	0.9100	-12.500%	152	7,207	-35.165%
2026-06-15	1.3500	1.3500	0.9800	1.0400	-34.591%	1,147	7,205	-43.269%
2026-06-12	1.6100	1.6200	1.5300	1.5900	+9.655%	324	7,377	-62.893%
2026-06-11	1.8000	1.8000	1.4200	1.4500	-20.330%	198	7,340	-59.310%
2026-06-10	2.0200	2.0200	1.7800	1.8200	-2.151%	106	7,391	-67.582%
2026-06-09	1.4700	2.1200	1.3400	1.8600	+43.077%	1,406	7,359	-68.280%
2026-06-08	1.0200	1.3700	0.9100	1.3000	+17.117%	320	7,270	-54.615%
2026-06-05	0.8400	1.1300	0.8400	1.1100	+30.588%	128	7,039	-46.847%
2026-06-04	1.0100	1.0400	0.8500	0.8500	-19.048%	35	7,029	-30.588%
2026-06-03	0.9600	1.0500	0.9600	1.0500	+14.130%	24	7,032	-43.810%
2026-06-02	1.0800	1.0800	0.9200	0.9200	-10.680%	93	7,032	-35.870%
2026-06-01	1.0200	1.1800	1.0000	1.0300	+9.574%	148	7,000	-42.718%
2026-05-29	0.9800	1.0100	0.9000	0.9400	-4.082%	1,416	6,924	-37.234%
2026-05-28	1.0600	1.1200	0.9600	0.9800	-2.000%	1,024	6,940	-39.796%
2026-05-27	1.1700	1.1700	0.9700	1.0000	-5.660%	1,236	6,939	-41.000%
2026-05-26	1.0400	1.1600	0.9400	1.0600	0.000%	755	6,937	-44.340%
2026-05-22	1.1700	1.1700	1.0600	1.0600	-19.697%	191	6,934	-44.340%
2026-05-21	1.4500	1.4500	1.2800	1.3200	-12.583%	250	6,965	-55.303%
2026-05-20	1.5900	1.6000	1.4900	1.5100	-11.696%	105	6,965	-60.927%
2026-05-19	1.7100	1.7500	1.6600	1.7100	-5.525%	87	6,900	-65.497%
2026-05-18	1.8600	1.8600	1.8100	1.8100	+1.117%	22	6,900	-67.403%
2026-05-15	2.0900	2.0900	1.6200	1.7900	-9.137%	272	6,900	-67.039%
2026-05-14	1.9800	2.0600	1.8400	1.9700	+1.026%	378	6,873	-70.051%
2026-05-13	2.1200	2.1200	1.8500	1.9500	-11.364%	217	6,857	-69.744%
2026-05-12	2.2400	2.3000	2.1200	2.2000	-7.173%	1,350	6,857	-73.182%
2026-05-11	2.4500	2.4500	2.1900	2.3700	+4.867%	281	6,857	-75.105%
2026-05-08	2.3500	2.4100	2.2300	2.2600	-17.518%	54	6,830	-73.894%
2026-05-07	2.7700	2.8800	2.6000	2.7400	-7.432%	109	6,844	-78.467%
2026-05-06	3.4000	3.4000	2.8400	2.9600	-8.923%	915	6,854	-80.068%
2026-05-05	3.5500	3.7000	3.1700	3.2500	-16.452%	283	6,759	-81.846%
2026-05-04	4.1500	4.3500	3.8500	3.8900	+3.733%	187	6,695	-84.833%
2026-05-01	4.0500	4.0500	3.1000	3.7500	-23.625%	559	6,592	-84.267%
2026-04-30	5.4500	5.4500	4.9000	4.9100	-13.708%	61	6,592	-87.984%
2026-04-29	5.7000	5.9000	5.4700	5.6900	+3.455%	549	6,616	-89.631%
2026-04-28	5.7100	5.7200	5.3000	5.5000	-16.031%	456	6,591	-89.273%
2026-04-27	6.8500	6.8500	6.3000	6.5500	+13.913%	37	6,483	-90.992%
2026-04-24	5.5500	6.1000	5.5000	5.7500	+3.232%	324	6,476	-89.739%
2026-04-23	5.3800	5.6300	5.2000	5.5700	-1.416%	437	6,497	-89.408%
2026-04-22	6.6000	6.6000	5.4000	5.6500	-15.923%	793	6,457	-89.558%
2026-04-21	6.0200	7.1600	5.7800	6.7200	+17.483%	1,315	6,530	-91.220%
2026-04-20	6.1500	6.1500	5.6300	5.7200	-9.637%	1,818	6,530	-89.685%
2026-04-17	6.9100	7.0200	5.9800	6.3300	-17.471%	1,460	6,521	-90.679%
2026-04-16	8.1900	8.1900	7.5000	7.6700	+5.068%	1,930	6,437	-92.308%
2026-04-15	8.5000	8.5000	7.3000	7.3000	-17.978%	27	6,429	-91.918%
2026-04-14	8.5000	9.2000	8.5000	8.9000	-0.112%	48	6,432	-93.371%
2026-04-13	9.2000	9.7000	8.9100	8.9100	-1.000%	67	6,417	-93.378%
2026-04-10	9.3800	9.3800	8.8000	9.0000	-5.561%	330	6,460	-93.444%
2026-04-09	9.9500	10.1000	9.3000	9.5300	-5.456%	576	6,252	-93.809%
2026-04-08	10.2500	10.2500	9.6300	10.0800	-15.436%	64	6,276	-94.147%
2026-04-07	12.1000	14.3700	11.9000	11.9200	+14.836%	53	6,275	-95.050%
2026-04-06	10.6500	10.6500	10.3800	10.3800	-8.304%	3	6,262	-94.316%
2026-04-02	12.5800	13.2000	11.3200	11.3200	-0.264%	132	6,279	-94.788%
2026-04-01	11.7500	11.7500	11.2800	11.3500	-6.198%	413	6,279	-94.802%
2026-03-31	14.3300	14.6000	12.1000	12.1000	-22.436%	75	6,208	-95.124%
2026-03-30	14.6000	15.6500	14.6000	15.6000	+4.348%	157	6,195	-96.218%
2026-03-27	12.5000	14.9500	12.5000	14.9500	+15.802%	102	6,313	-96.054%
2026-03-26	12.1500	12.9100	11.8200	12.9100	+3.528%	195	6,331	-95.430%
2026-03-25	12.5500	12.6500	12.1700	12.4700	-6.731%	57	6,184	-95.269%
2026-03-24	12.7000	13.3700	12.2000	13.3700	+3.243%	137	6,186	-95.587%
2026-03-23	12.3700	13.2500	12.3700	12.9500	-13.378%	17	6,182	-95.444%
2026-03-20	15.3000	15.3000	14.6200	14.9500	+3.103%	133	6,185	-96.054%
2026-03-19	14.5800	14.8300	13.9900	14.5000	+3.203%	92	6,151	-95.931%
2026-03-18	12.5500	14.1000	12.5500	14.0500	+18.067%	18	6,173	-95.801%
2026-03-17	12.0400	12.1500	11.9000	11.9000	-7.176%	14	6,163	-95.042%
2026-03-16	13.9200	13.9200	12.7800	12.8200	-13.261%	72	6,157	-95.398%
2026-03-13	12.9200	14.7800	12.9200	14.7800	+13.692%	88	6,155	-96.008%
2026-03-12	12.7700	13.2000	12.7700	13.0000	+14.537%	297	6,138	-95.462%
2026-03-11	10.8500	11.3500	10.8500	11.3500	+2.252%	325	5,891	-94.802%
2026-03-10	10.9500	11.3000	10.8600	11.1000	-3.896%	165	6,171	-94.685%
2026-03-09	13.7600	13.7600	11.5500	11.5500	-13.806%	36	6,166	-94.892%
2026-03-06	12.7500	14.3000	12.7500	13.4000	+6.265%	83	6,151	-95.597%
2026-03-05	11.6800	12.6100	11.6800	12.6100	+15.688%	42	6,150	-95.321%
2026-03-04	10.3000	10.9000	10.0000	10.9000	-0.909%	30	6,127	-94.587%
2026-03-03	11.5500	11.9000	10.7500	11.0000	+6.796%	164	6,116	-94.636%
2026-03-02	10.9000	10.9000	10.3000	10.3000	-4.007%	56	6,039	-94.272%
2026-02-27	9.5000	10.7300	9.1500	10.7300	+28.503%	906	6,079	-94.501%
2026-02-26	8.4500	8.7600	8.3500	8.3500	+1.829%	43	5,214	-92.934%
2026-02-25	8.3000	8.4000	8.0500	8.2000	-6.818%	421	4,805	-92.805%
2026-02-24	9.0000	9.0000	8.2000	8.8000	-7.368%	85	4,805	-93.295%
2026-02-23	10.0200	10.2000	9.2000	9.5000	-5.000%	353	4,767	-93.789%
2026-02-20	11.9000	11.9000	10.0000	10.0000	-11.111%	95	4,430	-94.100%
2026-02-19	10.3600	11.2500	10.2000	11.2500	+10.294%	20	4,391	-94.756%
2026-02-18	10.4500	10.5000	9.3500	10.2000	+1.493%	508	4,374	-94.216%
2026-02-17	11.9700	12.0000	9.9100	10.0500	-22.093%	57	3,918	-94.129%
2026-02-13	11.3500	13.0500	10.9500	12.9000	+15.695%	2,306	2,706	-95.426%
2026-02-12	8.3000	11.5500	8.3000	11.1500	+47.682%	385	2,706	-94.709%
2026-02-11	7.5000	7.5500	6.9200	7.5500	-3.822%	38	2,380	-92.185%
2026-02-10	7.7000	7.8500	7.7000	7.8500	-3.444%	3	2,356	-92.484%
2026-02-09	8.2900	8.3000	8.0500	8.1300	+5.584%	528	2,355	-92.743%
2026-02-06	8.0500	8.0500	7.2500	7.7000	-9.412%	14	2,029	-92.338%
2026-02-05	8.4000	8.6000	8.0500	8.5000	+8.974%	314	2,034	-93.059%
2026-02-04	7.7700	8.0000	7.4000	7.8000	-9.827%	89	1,760	-92.436%
2026-02-02	10.9000	10.9000	8.6500	8.6500	-27.004%	88	1,754	-93.179%
2026-01-29	12.5000	12.8000	11.8500	11.8500	-7.782%	439	1,727	-95.021%
2026-01-28	12.0600	12.9500	12.0600	12.8500	+9.829%	30	1,423	-95.409%
2026-01-27	10.9000	11.7000	10.9000	11.7000	-7.143%	7	1,412	-94.957%
2026-01-26	13.1500	13.1500	12.3500	12.6000	-15.152%	19	1,409	-95.317%
2026-01-23	15.6500	15.6500	14.3000	14.8500	+1.365%	183	1,410	-96.027%
2026-01-22	14.0000	14.7000	14.0000	14.6500	-7.454%	64	1,417	-95.973%
2026-01-21	15.7500	15.9000	15.4500	15.8300	-2.824%	10	1,405	-96.273%
2026-01-20	14.0200	16.2900	13.7700	16.2900	+35.750%	229	1,397	-96.378%
2026-01-16	12.1000	12.1500	12.0000	12.0000	+0.418%	18	1,361	-95.083%
2026-01-15	10.7000	11.9500	10.7000	11.9500	+6.696%	25	1,361	-95.063%
2026-01-14	11.2000	11.2000	11.2000	11.2000	+0.901%	1	1,353	-94.732%
2026-01-13	10.7500	11.1000	10.7500	11.1000	-0.448%	11	1,353	-94.685%
2026-01-12	11.2600	11.2600	11.1500	11.1500	-0.889%	2	1,353	-94.709%
2026-01-09	12.0000	12.0000	11.2000	11.2500	-7.711%	27	1,351	-94.756%
2026-01-08	12.4000	12.6000	12.1900	12.1900	+10.818%	49	1,348	-95.160%
2026-01-07	11.0000	11.0500	10.7000	11.0000	+2.516%	34	1,342	-94.636%
2026-01-06	10.1000	10.8000	10.1000	10.7300	+11.538%	13	1,340	-94.501%
2026-01-05	9.3000	9.6200	9.3000	9.6200	+4.565%	12	1,333	-93.867%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+11.515%	1	1,329	-93.587%
2025-12-29	8.2500	8.2500	8.2500	8.2500	-0.602%	1	1,329	-92.848%
2025-12-24	8.2500	8.3000	8.2500	8.3000	-4.046%	8	1,326	-92.892%
2025-12-23	8.6500	8.6500	8.6500	8.6500	-3.889%	5	1,326	-93.179%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-7.216%	1	1,321	-93.444%
2025-12-18	9.4000	9.8300	9.4000	9.7000	+2.105%	787	1,322	-93.918%
2025-12-16	9.4000	9.5000	9.4000	9.5000	+1.604%	2	905	-93.789%
2025-12-15	9.3500	9.3500	9.3500	9.3500	+3.889%	3	905	-93.690%
2025-12-12	8.7800	9.0000	8.7800	9.0000	-0.552%	3	902	-93.444%
2025-12-09	9.0100	9.1500	9.0100	9.0500	+2.841%	18	902	-93.481%
2025-12-05	8.7400	8.8500	8.7400	8.8000	-1.124%	12	912	-93.295%
2025-12-04	8.8000	9.2500	8.8000	8.9000	+5.325%	85	903	-93.371%
2025-12-03	8.4500	8.4500	8.4500	8.4500	+4.321%	1	900	-93.018%
2025-12-02	8.1900	8.2500	8.0900	8.1000	-11.957%	161	899	-92.716%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-4.167%	10	755	-93.587%
2025-11-26	9.6000	9.6000	9.6000	9.6000	-3.030%	2	765	-93.854%
2025-11-25	9.7500	9.9000	9.6000	9.9000	-1.493%	5	765	-94.040%
2025-11-24	10.8500	10.8500	10.0500	10.0500	-11.687%	18	767	-94.129%
2025-11-21	12.6600	12.6600	11.3800	11.3800	-13.788%	7	767	-94.815%
2025-11-20	10.5000	13.3500	10.4500	13.2000	+9.544%	50	769	-95.530%
2025-11-19	11.3600	12.0500	11.3600	12.0500	-3.213%	4	766	-95.104%
2025-11-18	12.9500	13.0500	12.4500	12.4500	-3.113%	25	766	-95.261%
2025-11-17	12.0900	12.8500	12.0000	12.8500	+14.835%	36	746	-95.409%
2025-11-14	11.4000	11.4000	11.1900	11.1900	+4.093%	44	762	-94.727%
2025-11-12	10.4500	10.7500	10.4500	10.7500	+3.365%	11	740	-94.512%
2025-11-11	10.4000	10.4000	10.4000	10.4000	-10.730%	20	733	-94.327%
2025-11-10	11.8000	12.0000	11.5500	11.6500	-7.905%	26	733	-94.936%
2025-11-07	12.6500	12.6500	12.6500	12.6500	+6.303%	4	735	-95.336%
2025-11-06	12.1000	12.1000	11.9000	11.9000	-0.418%	16	735	-95.042%
2025-11-05	11.8000	11.9500	11.8000	11.9500	+0.084%	10	751	-95.063%
2025-11-04	12.5500	12.5500	11.8300	11.9400	-4.404%	5	759	-95.059%
2025-11-03	12.1000	12.6000	12.1000	12.4900	+7.210%	28	759	-95.276%
2025-10-31	11.6500	11.8000	11.4400	11.6500	-0.512%	34	759	-94.936%
2025-10-30	11.2200	11.8500	11.2200	11.7100	-0.510%	20	768	-94.962%
2025-10-29	12.5200	12.5200	11.7700	11.7700	-3.525%	26	772	-94.987%
2025-10-28	12.2000	12.2000	12.2000	12.2000	-1.215%	3	772	-95.164%
2025-10-27	12.4700	12.4700	12.3500	12.3500	-5.725%	9	779	-95.223%
2025-10-24	13.1000	13.1000	13.1000	13.1000	-9.028%	27	779	-95.496%
2025-10-23	14.5100	14.5100	14.2800	14.4000	-5.882%	17	803	-95.903%
2025-10-22	14.1500	15.3000	14.1400	15.3000	+12.749%	143	797	-96.144%
2025-10-21	13.5000	13.5700	13.5000	13.5700	+0.370%	4	780	-95.652%
2025-10-20	14.3500	14.3500	13.4000	13.5200	-28.085%	28	782	-95.636%
2025-10-16	18.8000	18.8000	18.8000	18.8000	+4.852%	45	796	-96.862%
2025-10-14	18.3200	18.4500	17.9300	17.9300	-1.753%	21	753	-96.709%
2025-10-13	18.2500	18.2500	18.2500	18.2500	+16.613%	1	745	-96.767%
2025-10-09	15.8900	15.9300	15.6500	15.6500	+9.441%	11	744	-96.230%
2025-10-08	14.3300	14.4500	14.2000	14.3000	-4.027%	111	743	-95.874%
2025-10-07	14.6000	14.9000	14.6000	14.9000	+3.833%	46	674	-96.040%
2025-10-03	14.4000	14.4500	14.3500	14.3500	-2.048%	22	648	-95.889%
2025-10-02	14.6000	14.6500	14.6000	14.6500	-7.571%	28	648	-95.973%
2025-09-30	15.3500	15.8500	15.1500	15.8500	+1.603%	39	629	-96.278%
2025-09-29	15.6500	15.9200	15.6000	15.6000	+1.894%	16	643	-96.218%
2025-09-26	15.5000	15.7000	15.1200	15.3100	-4.432%	428	629	-96.146%
2025-09-25	15.8000	16.0200	15.8000	16.0200	-4.813%	5	423	-96.317%
2025-09-24	16.6700	16.8300	16.6700	16.8300	+8.932%	2	420	-96.494%
2025-09-23	15.0600	15.4500	15.0600	15.4500	+1.311%	159	421	-96.181%
2025-09-22	16.3000	16.3000	14.7700	15.2500	-14.804%	35	271	-96.131%
2025-09-19	19.3200	19.3200	17.9000	17.9000	-11.996%	33	263	-96.704%
2025-09-18	20.5000	20.5000	20.3400	20.3400	+0.544%	3	258	-97.099%
2025-09-17	19.9800	20.2300	19.9800	20.2300	-0.049%	2	258	-97.084%
2025-09-16	19.8200	20.2400	19.8200	20.2400	-9.643%	3	257	-97.085%
2025-09-12	22.1300	22.4000	22.1200	22.4000	-7.591%	14	256	-97.366%
2025-09-11	24.9700	24.9700	23.8100	24.2400	-4.379%	13	266	-97.566%
2025-09-10	25.3500	25.3500	25.3500	25.3500	+18.735%	2	273	-97.673%
2025-09-09	21.1000	21.3500	20.5900	21.3500	+3.893%	64	273	-97.237%
2025-09-08	20.0000	20.9500	19.6900	20.5500	+3.526%	56	239	-97.129%
2025-09-05	19.7500	20.5000	19.3000	19.8500	-0.998%	128	212	-97.028%
2025-09-04	20.5000	20.7000	20.0500	20.0500	-2.481%	16	240	-97.057%
2025-09-03	21.3000	21.3000	20.5600	20.5600	-18.735%	152	235	-97.130%
2025-09-02	25.3000	25.3000	25.3000	25.3000	+10.722%	20	200	-97.668%
2025-08-29	23.2000	23.2000	22.8000	22.8500	+0.661%	52	133	-97.418%
2025-08-28	22.7500	22.7500	22.6600	22.7000	-4.179%	13	133	-97.401%
2025-08-27	23.6900	23.6900	23.6900	23.6900	-3.503%	1	141	-97.509%
2025-08-25	24.5500	24.5500	24.5500	24.5500	-1.008%	25	140	-97.597%
2025-08-22	24.8000	24.8000	24.8000	24.8000	+8.061%	1	115	-97.621%
2025-08-19	22.9500	22.9500	22.9500	22.9500	-3.409%	25	114	-97.429%
2025-08-18	23.7600	23.7600	23.7600	23.7600	+2.194%	20	114	-97.517%
2025-08-14	23.4000	23.5200	23.2500	23.2500	+0.216%	17	94	-97.462%
2025-08-13	23.4500	23.5700	23.0900	23.2000	-5.921%	196	87	-97.457%
2025-08-12	24.6600	24.6600	24.6600	24.6600	0.000%	4	4	-97.607%