Dark

AAPL20260821P245
AAPL Aug 21 2026 245.00 Put (AAPL260821P00245000)
option OPRA

EOD

Jul 2, 2026

0.7100-44.531%(-0.5700)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.0400	1.0400	0.7100	0.7100	-44.531%	262	4,995	0.000%
2026-07-01	1.3200	1.4400	1.0900	1.2800	-14.667%	129	4,995	-44.531%
2026-06-30	1.9500	1.9500	1.3800	1.5000	-26.829%	170	5,020	-52.667%
2026-06-29	1.7700	2.2700	1.7700	2.0500	0.000%	562	4,985	-65.366%
2026-06-26	3.2500	3.3000	2.0500	2.0500	-33.871%	281	4,784	-65.366%
2026-06-25	1.4700	3.3000	1.4700	3.1000	+154.098%	317	4,711	-77.097%
2026-06-24	1.0700	1.2200	1.0700	1.2200	+8.929%	54	4,639	-41.803%
2026-06-23	1.1100	1.1200	0.9400	1.1200	+15.464%	210	4,643	-36.607%
2026-06-22	1.0100	1.0100	0.9400	0.9700	-13.393%	103	4,558	-26.804%
2026-06-18	1.0600	1.2000	1.0600	1.1200	-16.418%	79	4,603	-36.607%
2026-06-17	0.9700	1.4400	0.9700	1.3400	+25.234%	43	4,603	-47.015%
2026-06-16	1.1800	1.2000	1.0600	1.0700	-17.692%	119	4,597	-33.645%
2026-06-15	1.4600	1.4600	1.2100	1.3000	-31.579%	15	4,646	-45.385%
2026-06-12	1.9100	2.0000	1.8600	1.9000	+8.571%	220	4,641	-62.632%
2026-06-11	2.1800	2.1800	1.7200	1.7500	-19.355%	38	4,628	-59.429%
2026-06-10	2.2900	2.3800	2.0500	2.1700	-3.556%	47	4,610	-67.281%
2026-06-09	1.5800	2.5700	1.5800	2.2500	+118.447%	642	4,566	-68.444%
2026-06-08	1.0400	1.1900	1.0300	1.0300	-21.970%	55	4,537	-31.068%
2026-06-05	1.0000	1.3200	0.9900	1.3200	+28.155%	69	4,516	-46.212%
2026-06-04	1.1700	1.2100	1.0300	1.0300	-13.445%	8	4,488	-31.068%
2026-06-03	1.0800	1.1900	1.0600	1.1900	+8.182%	5	4,484	-40.336%
2026-06-02	1.1700	1.2000	1.0600	1.1000	-7.563%	15	4,481	-35.455%
2026-06-01	1.1900	1.3700	1.1900	1.1900	+6.250%	4	4,477	-40.336%
2026-05-29	1.1800	1.1800	1.0500	1.1200	-2.609%	743	4,477	-36.607%
2026-05-28	1.2300	1.2300	1.1300	1.1500	-3.361%	1,604	4,454	-38.261%
2026-05-27	1.2500	1.2500	1.1400	1.1900	+0.847%	1,018	4,418	-40.336%
2026-05-26	1.2400	1.2400	1.0900	1.1800	-7.813%	814	4,412	-39.831%
2026-05-22	1.4300	1.4300	1.2600	1.2800	-12.925%	112	4,422	-44.531%
2026-05-21	1.8000	1.8000	1.4700	1.4700	-17.416%	781	3,920	-51.701%
2026-05-20	1.9100	1.9100	1.7700	1.7800	-11.443%	230	3,920	-60.112%
2026-05-19	1.9900	2.0400	1.9900	2.0100	-11.454%	12	3,796	-64.677%
2026-05-18	2.2000	2.3400	2.1400	2.2700	+7.583%	30	3,796	-68.722%
2026-05-15	2.2500	2.2700	1.8900	2.1100	-9.052%	752	3,796	-66.351%
2026-05-14	2.3600	2.4200	2.2100	2.3200	-0.855%	516	3,764	-69.397%
2026-05-13	2.4300	2.5300	2.1900	2.3400	-11.027%	195	3,621	-69.658%
2026-05-12	2.7900	2.7900	2.5300	2.6300	-3.663%	1,297	3,621	-73.004%
2026-05-11	2.8100	2.8800	2.6100	2.7300	-0.365%	321	3,621	-73.993%
2026-05-08	2.8200	2.9100	2.6800	2.7400	-21.714%	949	3,635	-74.088%
2026-05-07	3.1800	3.5000	3.1300	3.5000	+0.865%	897	3,636	-79.714%
2026-05-06	3.5000	3.7100	3.3500	3.4700	-8.684%	582	3,626	-79.539%
2026-05-05	4.3500	4.3500	3.8000	3.8000	-18.280%	25	3,622	-81.316%
2026-05-04	4.4800	5.0700	4.4800	4.6500	+4.260%	160	3,625	-84.731%
2026-05-01	4.6000	4.6500	3.7000	4.4600	-27.243%	761	3,405	-84.081%
2026-04-30	6.3000	6.3000	5.9500	6.1300	-9.185%	38	3,405	-88.418%
2026-04-29	6.7500	7.1000	6.5700	6.7500	+3.846%	380	3,399	-89.481%
2026-04-28	6.3500	6.7500	6.3500	6.5000	-14.361%	369	3,346	-89.077%
2026-04-27	8.0500	8.0500	7.5500	7.5900	+8.429%	28	3,349	-90.646%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+12.000%	1	3,350	-89.857%
2026-04-23	6.5100	6.7000	6.1000	6.2500	-6.015%	370	3,350	-88.640%
2026-04-22	7.6000	7.6500	6.4000	6.6500	-19.880%	53	3,319	-89.323%
2026-04-21	6.9000	8.4000	6.9000	8.3000	+24.812%	291	3,307	-91.446%
2026-04-20	7.0800	7.2300	6.5500	6.6500	-8.779%	1,707	3,307	-89.323%
2026-04-17	7.8900	8.1000	6.9300	7.2900	-17.627%	2,027	3,279	-90.261%
2026-04-16	9.5200	9.5200	8.8500	8.8500	+3.509%	129	3,231	-91.977%
2026-04-15	10.5000	10.5000	8.5500	8.5500	-18.571%	107	3,210	-91.696%
2026-04-14	10.2000	10.5700	10.1500	10.5000	-2.597%	8	3,184	-93.238%
2026-04-13	11.0000	11.0000	10.7500	10.7800	+0.748%	15	3,180	-93.414%
2026-04-10	10.3000	10.7000	10.1500	10.7000	+0.753%	120	3,181	-93.364%
2026-04-09	11.5500	11.6000	10.6200	10.6200	-8.841%	68	3,162	-93.315%
2026-04-08	11.5500	11.6500	11.0500	11.6500	-14.464%	136	3,193	-93.906%
2026-04-07	13.7500	16.4800	13.6200	13.6200	+15.816%	78	3,185	-94.787%
2026-04-06	11.8500	11.8500	11.1400	11.7600	-10.570%	45	3,233	-93.963%
2026-04-02	14.2700	14.9000	13.1500	13.1500	+1.154%	194	3,206	-94.601%
2026-04-01	13.4000	13.4000	13.0000	13.0000	-4.692%	9	3,206	-94.538%
2026-03-31	15.8000	16.4000	13.6400	13.6400	-22.500%	107	3,208	-94.795%
2026-03-30	17.0100	17.6000	16.5300	17.6000	+13.842%	62	3,155	-95.966%
2026-03-27	14.8500	15.4600	14.3000	15.4600	+14.096%	65	3,157	-95.408%
2026-03-26	14.7500	14.7500	13.4500	13.5500	-4.577%	1,022	3,153	-94.760%
2026-03-25	14.2000	14.2000	14.2000	14.2000	+0.709%	1	3,081	-95.000%
2026-03-24	15.0000	15.0000	13.8500	14.1000	-2.759%	36	3,081	-94.965%
2026-03-23	13.9000	14.8800	13.8500	14.5000	-11.854%	81	3,082	-95.103%
2026-03-20	16.4000	17.0500	16.4000	16.4500	+0.612%	78	3,075	-95.684%
2026-03-19	15.8500	16.4000	15.7000	16.3500	+3.810%	146	3,111	-95.657%
2026-03-18	14.6000	15.7500	14.3500	15.7500	+13.309%	32	3,104	-95.492%
2026-03-17	13.6600	13.9000	13.6600	13.9000	-5.763%	75	3,096	-94.892%
2026-03-16	15.6600	15.6600	14.2500	14.7500	-11.037%	54	3,032	-95.186%
2026-03-13	14.4900	16.5800	14.3500	16.5800	+13.174%	65	3,031	-95.718%
2026-03-12	14.0000	14.9000	14.0000	14.6500	+13.127%	26	3,028	-95.154%
2026-03-11	12.5500	12.9500	12.5500	12.9500	+2.778%	31	3,024	-94.517%
2026-03-10	12.6500	12.6500	12.2500	12.6000	-3.596%	30	3,017	-94.365%
2026-03-09	15.1000	15.1200	13.0700	13.0700	-12.867%	67	3,024	-94.568%
2026-03-06	14.6500	15.7000	14.6400	15.0000	+7.143%	23	2,965	-95.267%
2026-03-05	13.3000	14.7000	12.6500	14.0000	+13.821%	693	2,971	-94.929%
2026-03-04	11.7100	12.5000	11.4500	12.3000	-0.405%	84	2,390	-94.228%
2026-03-03	12.3000	13.3500	12.3000	12.3500	+7.860%	412	2,382	-94.251%
2026-03-02	12.6000	12.6000	11.4500	11.4500	0.000%	28	2,138	-93.799%
2026-02-27	10.5500	11.9000	10.5500	11.4500	+18.041%	134	2,137	-93.799%
2026-02-26	9.4000	10.0000	9.4000	9.7000	+2.972%	66	2,043	-92.680%
2026-02-25	9.6000	9.6000	9.2000	9.4200	-4.848%	58	1,935	-92.463%
2026-02-24	9.5200	9.9000	9.2300	9.9000	-8.333%	25	1,935	-92.828%
2026-02-23	11.1500	11.2000	10.6800	10.8000	-8.475%	11	1,919	-93.426%
2026-02-20	12.3000	12.3000	11.7500	11.8000	-7.451%	26	1,916	-93.983%
2026-02-19	11.6700	13.0500	11.5700	12.7500	+8.511%	1,044	1,917	-94.431%
2026-02-18	11.2500	11.7500	11.2500	11.7500	+0.858%	36	1,018	-93.957%
2026-02-17	13.3900	13.3900	11.3500	11.6500	-19.655%	34	984	-93.906%
2026-02-13	13.0500	14.5000	13.0500	14.5000	+11.796%	470	769	-95.103%
2026-02-12	9.4000	12.9700	9.4000	12.9700	+52.588%	257	769	-94.526%
2026-02-11	8.5000	8.6500	7.8000	8.5000	-3.628%	115	557	-91.647%
2026-02-10	8.9500	9.0500	8.8200	8.8200	-4.649%	37	557	-91.950%
2026-02-09	9.0000	9.6000	9.0000	9.2500	+6.322%	68	527	-92.324%
2026-02-06	8.3700	8.9500	8.3500	8.7000	-8.901%	92	468	-91.839%
2026-02-05	9.5500	9.5500	9.5500	9.5500	+4.715%	1	462	-92.565%
2026-02-04	8.7000	9.6000	8.7000	9.1200	-9.703%	39	462	-92.215%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-1.942%	11	427	-92.970%
2026-02-02	11.2000	11.2000	10.3000	10.3000	-21.970%	3	418	-93.107%
2026-01-30	13.8500	14.2800	13.1500	13.2000	-5.714%	270	415	-94.621%
2026-01-29	14.3500	14.3500	13.9000	14.0000	-4.241%	125	290	-94.929%
2026-01-28	14.0700	14.6200	13.8800	14.6200	+17.430%	14	191	-95.144%
2026-01-27	12.9000	12.9000	12.4500	12.4500	-12.632%	2	184	-94.297%
2026-01-26	14.8500	14.8500	14.0000	14.2500	-16.813%	14	185	-95.018%
2026-01-23	17.8500	17.8500	16.5500	17.1300	+7.398%	21	177	-95.855%
2026-01-22	16.5000	16.5000	15.9500	15.9500	-8.333%	33	161	-95.549%
2026-01-21	17.8000	18.2000	16.8500	17.4000	-1.695%	38	144	-95.920%
2026-01-20	15.4500	17.7000	15.4500	17.7000	+29.197%	13	135	-95.989%
2026-01-16	13.7000	13.7000	13.7000	13.7000	+1.107%	10	129	-94.818%
2026-01-15	13.5500	13.5500	13.5500	13.5500	+1.119%	19	129	-94.760%
2026-01-14	12.7500	13.4000	12.7500	13.4000	+5.929%	28	110	-94.701%
2026-01-13	12.4000	12.6500	12.3500	12.6500	-1.172%	10	102	-94.387%
2026-01-09	13.3000	13.3000	12.7500	12.8000	-8.244%	66	104	-94.453%
2026-01-08	14.1000	14.2800	13.9500	13.9500	+5.842%	48	49	-94.910%
2026-01-07	13.1800	13.1800	13.1800	13.1800	+8.033%	8	29	-94.613%
2026-01-06	12.2000	12.2500	12.2000	12.2000	+12.442%	3	21	-94.180%
2026-01-05	10.8500	11.1300	10.8500	10.8500	+4.831%	24	6	-93.456%
2026-01-02	10.3500	10.3500	10.3500	10.3500	+11.892%	1	6	-93.140%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-7.960%	1	5	-92.324%
2025-12-23	10.0500	10.0500	10.0500	10.0500	-1.471%	1	4	-92.935%
2025-12-22	10.2000	10.2000	10.2000	10.2000	-5.468%	1	4	-93.039%
2025-12-19	10.9000	10.9000	10.7900	10.7900	-1.909%	2	3	-93.420%
2025-12-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-93.545%