Dark

AAPL20260821P265
AAPL Aug 21 2026 265.00 Put (AAPL260821P00265000)
option OPRA

EOD

Jul 2, 2026

1.59-45.918%(-1.35)487

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.7600	2.7600	1.5600	1.5900	-45.918%	487	5,629	0.000%
2026-07-01	3.3200	3.4000	2.7100	2.9400	-24.031%	560	5,629	-45.918%
2026-06-30	4.9600	4.9600	3.5500	3.8700	-26.981%	389	5,602	-58.915%
2026-06-29	4.6500	5.8000	4.5500	5.3000	+9.278%	600	5,488	-70.000%
2026-06-26	7.9500	8.1400	4.8500	4.8500	-37.013%	436	5,174	-67.216%
2026-06-25	4.0500	8.2000	3.9300	7.7000	+149.191%	1,792	4,997	-79.351%
2026-06-24	2.8500	3.1000	2.3300	3.0900	+9.574%	245	4,395	-48.544%
2026-06-23	2.6200	2.8700	2.2700	2.8200	+7.224%	286	4,344	-43.617%
2026-06-22	2.5600	2.6500	2.1300	2.6300	+2.734%	58	4,303	-39.544%
2026-06-18	2.6800	2.8500	2.5400	2.5600	-23.582%	398	4,283	-37.891%
2026-06-17	2.2000	3.4500	2.2000	3.3500	+25.940%	182	4,283	-52.537%
2026-06-16	3.1000	3.1500	2.4200	2.6600	-10.738%	88	4,216	-40.226%
2026-06-15	3.7500	3.7500	2.9000	2.9800	-29.048%	77	4,168	-46.644%
2026-06-12	3.8000	4.4400	3.8000	4.2000	+10.526%	103	4,152	-62.143%
2026-06-11	4.7700	4.9500	3.7500	3.8000	-21.649%	136	4,104	-58.158%
2026-06-10	5.0000	5.2000	4.4000	4.8500	+3.191%	310	4,092	-67.216%
2026-06-09	3.6000	5.7000	3.5700	4.7000	+45.963%	575	4,001	-66.170%
2026-06-08	2.5500	3.2500	2.1800	3.2200	+14.184%	70	3,770	-50.621%
2026-06-05	2.0800	2.8500	2.0000	2.8200	+20.513%	74	3,756	-43.617%
2026-06-04	2.3500	2.4300	2.2400	2.3400	-8.594%	46	3,775	-32.051%
2026-06-03	2.1000	2.6100	2.0400	2.5600	+18.519%	137	3,763	-37.891%
2026-06-02	2.4500	2.4500	2.1000	2.1600	-16.602%	215	3,756	-26.389%
2026-06-01	2.6700	2.7400	2.5300	2.5900	+14.602%	160	3,629	-38.610%
2026-05-29	2.3800	2.3800	2.1500	2.2600	-3.004%	328	3,609	-29.646%
2026-05-28	2.4400	2.4500	2.2400	2.3300	-6.048%	613	3,567	-31.760%
2026-05-27	2.6600	2.6600	2.3400	2.4800	-2.362%	1,092	3,524	-35.887%
2026-05-26	2.5300	2.6200	2.3200	2.5400	-3.788%	423	3,147	-37.402%
2026-05-22	2.9300	2.9300	2.5000	2.6400	-16.190%	873	3,163	-39.773%
2026-05-21	3.8000	3.8000	3.1500	3.1500	-16.000%	881	3,098	-49.524%
2026-05-20	3.8100	3.9700	3.6500	3.7500	-7.407%	143	3,098	-57.600%
2026-05-19	4.4300	4.4300	4.0400	4.0500	-6.250%	145	2,923	-60.741%
2026-05-18	4.2500	4.7500	4.2500	4.3200	-0.690%	817	2,923	-63.194%
2026-05-15	4.6000	4.7500	3.8500	4.3500	-4.185%	406	2,923	-63.448%
2026-05-14	4.9000	5.1600	4.5400	4.5400	-4.421%	196	2,853	-64.978%
2026-05-13	4.8900	5.1000	4.4000	4.7500	-8.829%	1,353	2,813	-66.526%
2026-05-12	5.5000	5.5000	5.1600	5.2100	-8.596%	876	2,813	-69.482%
2026-05-11	5.8100	5.9700	5.4000	5.7000	+3.636%	684	2,813	-72.105%
2026-05-08	5.7400	5.8500	5.3300	5.5000	-19.708%	387	2,719	-71.091%
2026-05-07	6.5500	6.8500	6.1500	6.8500	-0.725%	219	2,579	-76.788%
2026-05-06	7.9200	7.9200	6.8000	6.9000	-10.390%	317	2,553	-76.957%
2026-05-05	8.8700	8.8700	7.6500	7.7000	-18.085%	282	2,527	-79.351%
2026-05-04	8.9500	10.1600	8.9500	9.4000	+5.028%	643	2,408	-83.085%
2026-05-01	9.2000	9.3100	7.4000	8.9500	-23.504%	1,175	1,000	-82.235%
2026-04-30	12.4000	12.4000	11.2500	11.7000	-8.163%	218	1,000	-86.410%
2026-04-29	12.9500	13.1600	12.7000	12.7400	+1.595%	68	970	-87.520%
2026-04-28	12.0000	13.1400	12.0000	12.5400	-13.814%	189	997	-87.321%
2026-04-27	14.1500	14.5500	14.1500	14.5500	+10.144%	44	999	-89.072%
2026-04-24	12.1000	13.2100	12.1000	13.2100	+10.267%	72	1,001	-87.964%
2026-04-23	12.0500	12.1000	11.6000	11.9800	-2.204%	169	990	-86.728%
2026-04-22	13.4900	13.4900	12.0000	12.2500	-17.508%	66	974	-87.020%
2026-04-21	12.7500	15.2500	12.7500	14.8500	+16.471%	38	943	-89.293%
2026-04-20	12.8200	13.0000	12.2500	12.7500	-4.993%	50	943	-87.529%
2026-04-17	14.8500	14.8500	12.9700	13.4200	-17.263%	75	931	-88.152%
2026-04-16	15.2000	17.3000	15.2000	16.2200	+4.242%	33	911	-90.197%
2026-04-15	16.5500	16.8000	15.5600	15.5600	-16.568%	43	896	-89.781%
2026-04-14	17.5000	18.8500	17.5000	18.6500	+3.324%	39	875	-91.475%
2026-04-13	18.1000	18.1000	18.0000	18.0500	-1.635%	9	838	-91.191%
2026-04-10	18.3500	18.3500	18.3500	18.3500	-6.234%	1	843	-91.335%
2026-04-09	19.6500	19.6500	19.5700	19.5700	-0.153%	21	843	-91.875%
2026-04-08	19.4500	19.6000	19.1500	19.6000	-24.470%	5	824	-91.888%
2026-04-07	25.0000	25.9500	25.0000	25.9500	+32.398%	8	821	-93.873%
2026-04-06	19.8800	19.8800	18.3500	19.6000	-9.677%	27	824	-91.888%
2026-04-02	22.0000	22.4200	21.7000	21.7000	+1.166%	42	791	-92.673%
2026-04-01	21.4500	21.4500	21.4500	21.4500	-11.837%	1	791	-92.587%
2026-03-31	24.3300	24.3300	24.3300	24.3300	-6.960%	1	790	-93.465%
2026-03-27	26.1500	26.1500	26.1500	26.1500	+12.232%	1	790	-93.920%
2026-03-26	21.9000	23.3000	21.9000	23.3000	+0.129%	97	790	-93.176%
2026-03-24	22.7300	23.2700	22.7300	23.2700	+0.086%	22	758	-93.167%
2026-03-23	22.8900	23.2500	22.8900	23.2500	-12.264%	28	748	-93.161%
2026-03-20	26.4000	26.6500	26.0500	26.5000	+1.338%	197	712	-94.000%
2026-03-19	26.1500	26.1500	26.1500	26.1500	+11.088%	5	569	-93.920%
2026-03-18	23.6600	23.6600	23.5400	23.5400	+5.561%	19	569	-93.246%
2026-03-17	22.4000	22.4000	22.3000	22.3000	-7.507%	17	550	-92.870%
2026-03-16	25.7500	25.7500	24.1100	24.1100	+1.388%	9	565	-93.405%
2026-03-13	23.7800	23.7800	23.7800	23.7800	+4.070%	12	559	-93.314%
2026-03-12	22.7500	23.2500	22.7500	22.8500	+11.736%	10	547	-93.042%
2026-03-11	20.0500	20.5000	20.0000	20.4500	+0.988%	34	553	-92.225%
2026-03-10	21.1500	21.2000	19.5000	20.2500	-8.578%	39	522	-92.148%
2026-03-09	22.1500	22.5000	22.1500	22.1500	-3.696%	10	484	-92.822%
2026-03-06	22.6500	23.0000	22.5500	23.0000	+5.505%	53	484	-93.087%
2026-03-05	21.3500	22.5000	20.2500	21.8000	+10.380%	59	502	-92.706%
2026-03-04	18.2500	19.7500	18.2000	19.7500	+0.509%	47	503	-91.949%
2026-03-03	20.2000	20.3000	19.3600	19.6500	+2.880%	46	496	-91.908%
2026-03-02	19.6000	19.6500	18.3000	19.1000	+0.526%	10	492	-91.675%
2026-02-27	17.1000	19.0000	17.1000	19.0000	+21.406%	55	491	-91.632%
2026-02-26	14.6500	16.2500	14.6500	15.6500	+3.987%	135	457	-89.840%
2026-02-25	15.3000	15.7000	15.0000	15.0500	-7.669%	151	294	-89.435%
2026-02-24	16.0700	16.3000	15.0000	16.3000	-10.685%	66	294	-90.245%
2026-02-23	17.5500	18.6700	17.3700	18.2500	-2.406%	27	248	-91.288%
2026-02-20	20.2000	20.4500	18.5000	18.7000	-1.579%	53	227	-91.497%
2026-02-19	18.9500	19.0000	18.9500	19.0000	+0.529%	6	190	-91.632%
2026-02-17	19.3500	19.3500	18.4000	18.9000	-17.683%	19	188	-91.587%
2026-02-13	21.6000	22.9600	21.1600	22.9600	+9.074%	14	171	-93.075%
2026-02-12	15.5800	21.0500	15.5800	21.0500	+59.470%	35	171	-92.447%
2026-02-11	13.2000	13.2000	13.2000	13.2000	-10.508%	14	167	-87.955%
2026-02-10	14.7500	14.7500	14.7500	14.7500	+3.946%	1	167	-89.220%
2026-02-06	14.2000	14.2000	14.1900	14.1900	-6.026%	75	166	-88.795%
2026-02-05	15.6000	15.7500	15.1000	15.1000	+3.780%	20	178	-89.470%
2026-02-04	15.4500	15.4500	14.0500	14.5500	-12.349%	17	162	-89.072%
2026-02-03	15.9500	16.8500	15.9500	16.6000	+1.529%	9	150	-90.422%
2026-02-02	18.1500	18.3600	16.3500	16.3500	-24.200%	107	144	-90.275%
2026-01-30	21.5700	21.5700	21.5700	21.5700	-5.602%	1	110	-92.629%
2026-01-29	22.6500	22.9000	22.6500	22.8500	+6.329%	16	110	-93.042%
2026-01-27	20.7500	21.4900	20.7500	21.4900	-14.958%	2	103	-92.601%
2026-01-20	25.2700	25.2700	25.2700	25.2700	+11.814%	1	102	-93.708%
2026-01-16	21.7000	22.6000	21.7000	22.6000	+8.654%	4	98	-92.965%
2026-01-14	20.8000	20.8000	20.8000	20.8000	-0.335%	1	98	-92.356%
2026-01-12	21.4000	21.4000	20.8500	20.8700	-0.619%	7	98	-92.381%
2026-01-09	21.5200	21.5200	20.9500	21.0000	-5.787%	11	92	-92.429%
2026-01-08	22.6000	22.9500	22.2900	22.2900	+9.803%	13	81	-92.867%
2026-01-07	20.2000	20.3000	19.9500	20.3000	+2.577%	16	80	-92.167%
2026-01-06	19.7000	20.0500	19.6200	19.7900	+11.242%	135	76	-91.966%
2026-01-05	17.8500	18.1500	17.7900	17.7900	+5.579%	19	20	-91.062%
2026-01-02	16.8500	16.8500	16.8500	16.8500	+8.013%	1	20	-90.564%
2025-12-30	15.6000	15.6000	15.6000	15.6000	-0.510%	2	19	-89.808%
2025-12-29	15.6800	15.6800	15.6800	15.6800	-1.322%	1	21	-89.860%
2025-12-26	15.3900	15.8900	15.3000	15.8900	+2.516%	3	21	-89.994%
2025-12-24	15.5000	15.5000	15.5000	15.5000	-4.615%	5	25	-89.742%
2025-12-23	16.2500	16.2500	16.2500	16.2500	-4.971%	10	25	-90.215%
2025-12-18	17.1000	17.1000	17.1000	17.1000	-1.441%	1	35	-90.702%
2025-12-17	16.1500	17.3500	16.1500	17.3500	+1.700%	7	35	-90.836%
2025-12-15	16.9800	17.2000	16.9800	17.0600	0.000%	31	28	-90.680%