Dark

AAPL20260821P270
AAPL Aug 21 2026 270.00 Put (AAPL260821P00270000)
option OPRA

EOD

Aug 14, 2026

0.0300-62.500%(-0.0500)1,115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0700	0.0700	0.0200	0.0300	-62.500%	1,115	10,244	0.000%
2026-08-13	0.2200	0.2200	0.0700	0.0800	-20.000%	370	9,849	-62.500%
2026-08-12	0.1100	0.1300	0.0800	0.1000	0.000%	430	9,589	-70.000%
2026-08-11	0.1200	0.1300	0.0800	0.1000	-23.077%	268	9,698	-70.000%
2026-08-10	0.1600	0.1800	0.1000	0.1300	+62.500%	2,294	9,709	-76.923%
2026-08-07	0.1100	0.1200	0.0800	0.0800	-27.273%	404	10,141	-62.500%
2026-08-06	0.1400	0.1900	0.1100	0.1100	-38.889%	1,175	9,952	-72.727%
2026-08-05	0.2900	0.3200	0.1600	0.1800	-35.714%	406	10,589	-83.333%
2026-08-04	0.6000	0.6000	0.2600	0.2800	-48.148%	2,225	10,596	-89.286%
2026-08-03	0.3700	0.5800	0.3700	0.5400	+25.581%	1,051	12,610	-94.444%
2026-07-31	0.7200	1.1000	0.4300	0.4300	+26.471%	1,745	12,466	-93.023%
2026-07-30	0.4100	0.4100	0.2900	0.3400	-5.556%	1,229	12,530	-91.176%
2026-07-29	0.2600	0.4000	0.2200	0.3600	+56.522%	149	11,776	-91.667%
2026-07-28	0.2800	0.3100	0.2200	0.2300	-23.333%	870	11,816	-86.957%
2026-07-27	0.4000	0.4000	0.2900	0.3000	-28.571%	5,197	12,319	-90.000%
2026-07-24	0.6800	0.6800	0.4200	0.4200	-46.154%	559	16,952	-92.857%
2026-07-23	0.7700	0.8400	0.7400	0.7800	+18.182%	139	16,987	-96.154%
2026-07-22	0.6500	0.6800	0.6300	0.6600	+1.538%	104	16,964	-95.455%
2026-07-21	0.8300	0.8300	0.6400	0.6500	-18.750%	75	16,967	-95.385%
2026-07-20	0.7000	0.8300	0.7000	0.8000	+9.589%	2,024	17,002	-96.250%
2026-07-17	0.6700	0.8000	0.6100	0.7300	+23.729%	1,099	16,138	-95.890%
2026-07-16	0.6000	0.6800	0.5800	0.5900	-1.667%	1,997	15,629	-94.915%
2026-07-15	0.8500	0.8700	0.5800	0.6000	-38.776%	1,034	13,884	-95.000%
2026-07-14	1.2400	1.2400	0.9400	0.9800	-6.667%	1,522	13,656	-96.939%
2026-07-13	1.0900	1.0900	0.8700	1.0500	-8.696%	761	12,317	-97.143%
2026-07-10	1.2900	1.3400	1.0800	1.1500	-2.542%	1,467	11,845	-97.391%
2026-07-09	1.5900	1.7600	1.1700	1.1800	-13.235%	6,906	10,903	-97.458%
2026-07-08	1.7100	1.8600	1.3200	1.3600	-17.576%	5,140	10,238	-97.794%
2026-07-07	1.5700	1.6700	1.3600	1.6500	+5.096%	1,013	7,988	-98.182%
2026-07-06	2.0200	2.0800	1.4600	1.5700	-19.487%	4,296	7,468	-98.089%
2026-07-02	3.4000	3.4000	1.9300	1.9500	-46.133%	2,359	7,905	-98.462%
2026-07-01	3.9000	4.7500	3.4600	3.6200	-21.133%	687	7,905	-99.171%
2026-06-30	6.6000	6.6300	4.5200	4.5900	-31.493%	1,715	7,548	-99.346%
2026-06-29	5.6500	7.3500	5.2500	6.7000	-1.471%	433	7,201	-99.552%
2026-06-26	9.9300	9.9300	6.0500	6.8000	-31.244%	733	6,984	-99.559%
2026-06-25	5.3000	10.1000	4.9000	9.8900	+147.250%	4,412	6,829	-99.697%
2026-06-24	3.8100	4.0500	3.0000	4.0000	+7.239%	318	6,076	-99.250%
2026-06-23	3.5100	3.7300	2.8900	3.7300	+15.480%	408	5,926	-99.196%
2026-06-22	3.1500	3.2500	2.6700	3.2300	+0.937%	376	5,844	-99.071%
2026-06-18	3.5600	3.6000	3.1000	3.2000	-16.010%	353	5,913	-99.063%
2026-06-17	2.9500	4.2500	2.7300	3.8100	+17.231%	324	5,913	-99.213%
2026-06-16	3.8200	3.9600	3.0500	3.2500	-15.584%	425	5,802	-99.077%
2026-06-15	4.6000	4.6000	3.5500	3.8500	-26.667%	678	5,856	-99.221%
2026-06-12	5.4500	5.6800	5.1000	5.2500	+10.526%	395	5,755	-99.429%
2026-06-11	5.4200	5.8500	4.5700	4.7500	-17.678%	172	5,727	-99.368%
2026-06-10	6.1500	6.4000	5.2700	5.7700	-0.859%	443	5,680	-99.480%
2026-06-09	4.3100	6.9000	4.0000	5.8200	+49.231%	794	5,508	-99.485%
2026-06-08	2.8600	4.0000	2.6000	3.9000	+13.043%	227	5,499	-99.231%
2026-06-05	2.5500	3.5500	2.4500	3.4500	+28.731%	359	5,418	-99.130%
2026-06-04	3.0000	3.0000	2.6800	2.6800	-11.842%	370	5,316	-98.881%
2026-06-03	2.4700	3.1500	2.4500	3.0400	+17.829%	109	5,195	-99.013%
2026-06-02	3.0000	3.0000	2.5200	2.5800	-20.615%	136	5,162	-98.837%
2026-06-01	2.9000	3.2900	2.8100	3.2500	+17.754%	148	5,068	-99.077%
2026-05-29	2.6000	2.7900	2.6000	2.7600	-1.779%	463	5,026	-98.913%
2026-05-28	2.9300	2.9500	2.7200	2.8100	-4.746%	626	4,835	-98.932%
2026-05-27	2.9700	3.1000	2.8400	2.9500	-5.449%	611	4,714	-98.983%
2026-05-26	2.7300	3.2000	2.7300	3.1200	0.000%	760	4,606	-99.038%
2026-05-22	3.6500	3.6500	3.0500	3.1200	-17.895%	230	4,498	-99.038%
2026-05-21	4.4600	4.5000	3.8000	3.8000	-15.556%	104	4,442	-99.211%
2026-05-20	4.7000	4.8000	4.4000	4.5000	-11.067%	560	4,442	-99.333%
2026-05-19	4.8500	5.3000	4.8000	5.0600	-4.528%	272	3,731	-99.407%
2026-05-18	5.1000	5.6500	4.9500	5.3000	+0.952%	492	3,731	-99.434%
2026-05-15	5.4500	5.4500	4.6100	5.2500	-4.891%	1,532	3,731	-99.429%
2026-05-14	5.3500	6.1500	5.3500	5.5200	-1.429%	301	3,909	-99.457%
2026-05-13	5.9500	6.1500	5.2800	5.6000	-9.091%	768	3,692	-99.464%
2026-05-12	6.5000	6.5800	6.1500	6.1600	-8.741%	299	3,692	-99.513%
2026-05-11	6.7300	7.0700	6.4500	6.7500	+3.053%	725	3,692	-99.556%
2026-05-08	6.9000	6.9000	6.4000	6.5500	-16.561%	108	3,615	-99.542%
2026-05-07	7.7500	8.1500	7.3000	7.8500	-3.681%	673	3,610	-99.618%
2026-05-06	9.6000	9.6000	8.0500	8.1500	-11.413%	391	3,557	-99.632%
2026-05-05	10.6000	10.6000	9.1400	9.2000	-17.117%	28	3,451	-99.674%
2026-05-04	10.4000	12.0000	10.1000	11.1000	+7.454%	249	3,494	-99.730%
2026-05-01	11.0500	11.0500	8.7700	10.3300	-29.003%	849	2,841	-99.710%
2026-04-30	15.5000	15.5000	12.8000	14.5500	-3.000%	96	2,841	-99.794%
2026-04-29	15.2000	15.4500	14.5000	15.0000	+3.806%	41	2,839	-99.800%
2026-04-28	14.0000	15.0700	14.0000	14.4500	-13.988%	80	2,804	-99.792%
2026-04-27	16.9000	16.9000	16.1500	16.8000	+9.518%	204	2,810	-99.821%
2026-04-24	15.3200	15.3800	15.2400	15.3400	+11.564%	37	2,750	-99.804%
2026-04-23	13.6000	14.1000	13.6000	13.7500	-3.846%	19	2,734	-99.782%
2026-04-22	16.1300	16.1300	13.9000	14.3000	-16.618%	213	2,728	-99.790%
2026-04-21	14.7200	17.2800	14.6500	17.1500	+18.767%	55	2,782	-99.825%
2026-04-20	15.6000	15.6000	14.3000	14.4400	-7.436%	25	2,782	-99.792%
2026-04-17	16.7500	17.1000	15.0100	15.6000	-18.325%	920	2,772	-99.808%
2026-04-16	19.5000	19.5300	18.9900	19.1000	+3.523%	41	1,945	-99.843%
2026-04-15	19.2200	19.2200	18.4500	18.4500	-10.350%	5	1,919	-99.837%
2026-04-14	20.5800	20.5800	20.5800	20.5800	-6.027%	2	1,917	-99.854%
2026-04-13	22.1500	22.1500	21.9000	21.9000	+3.010%	7	1,917	-99.863%
2026-04-10	20.8200	21.2600	20.0500	21.2600	+1.238%	9	1,915	-99.859%
2026-04-09	22.2500	22.2500	21.0000	21.0000	-5.618%	2	1,915	-99.857%
2026-04-08	22.5500	22.5500	21.5000	22.2500	-1.330%	9	1,915	-99.865%
2026-04-06	22.3500	22.5500	20.5000	22.5500	-7.582%	29	1,908	-99.867%
2026-04-02	24.8500	24.8900	24.4000	24.4000	+1.667%	32	1,859	-99.877%
2026-04-01	24.2500	24.2500	24.0000	24.0000	-16.230%	2	1,859	-99.875%
2026-03-31	28.6500	28.6500	28.6500	28.6500	-4.659%	1	1,860	-99.895%
2026-03-30	30.0500	30.0500	30.0500	30.0500	+3.052%	1	1,859	-99.900%
2026-03-27	25.7900	29.1700	25.7900	29.1600	+14.803%	4	1,859	-99.897%
2026-03-26	27.3500	27.3500	25.4000	25.4000	+0.395%	23	1,861	-99.882%
2026-03-25	25.3000	25.3000	25.3000	25.3000	-3.435%	1	1,838	-99.881%
2026-03-24	25.7000	26.2000	25.7000	26.2000	-0.758%	19	1,838	-99.885%
2026-03-23	25.5500	26.7000	25.5500	26.4000	-10.811%	43	1,836	-99.886%
2026-03-20	28.8500	29.6000	28.8500	29.6000	+17.042%	439	1,798	-99.899%
2026-03-18	25.2900	25.2900	25.2900	25.2900	+1.160%	7	1,455	-99.881%
2026-03-17	24.9600	25.1500	24.9600	25.0000	-4.871%	49	1,448	-99.880%
2026-03-16	27.4100	27.4100	26.2800	26.2800	-9.411%	41	1,402	-99.886%
2026-03-13	25.5000	29.0100	25.5000	29.0100	+12.442%	60	1,364	-99.897%
2026-03-12	26.3400	26.3400	25.6500	25.8000	+12.467%	13	1,313	-99.884%
2026-03-11	22.1500	22.9500	22.1300	22.9400	+0.614%	18	1,309	-99.869%
2026-03-10	23.6200	23.6500	21.9000	22.8000	-10.763%	48	1,291	-99.868%
2026-03-06	25.5000	25.6000	25.5000	25.5500	+4.928%	14	1,248	-99.883%
2026-03-05	22.8500	25.0500	22.7000	24.3500	+10.934%	83	1,250	-99.877%
2026-03-04	21.1500	22.4500	20.4500	21.9500	0.000%	77	1,231	-99.863%
2026-03-03	23.2600	23.2600	21.7500	21.9500	+5.024%	130	1,250	-99.863%
2026-03-02	22.3000	22.3000	20.3000	20.9000	-4.128%	11	1,202	-99.856%
2026-02-27	19.1500	21.8000	19.0000	21.8000	+25.648%	55	1,202	-99.862%
2026-02-26	17.0200	18.3000	17.0200	17.3500	+0.289%	195	1,165	-99.827%
2026-02-25	17.1000	17.4000	16.8000	17.3000	-4.683%	88	1,016	-99.827%
2026-02-24	17.4800	18.2000	17.2500	18.1500	-10.149%	35	1,016	-99.835%
2026-02-23	19.8000	20.8200	19.8000	20.2000	-4.265%	28	990	-99.851%
2026-02-20	23.7000	23.7000	20.8500	21.1000	-6.843%	26	973	-99.858%
2026-02-19	21.7000	22.6500	21.7000	22.6500	+6.840%	58	981	-99.868%
2026-02-18	20.8000	21.2000	20.7900	21.2000	-3.196%	26	938	-99.858%
2026-02-17	24.2500	24.2500	20.6700	21.9000	-8.176%	11	924	-99.863%
2026-02-13	23.8500	23.8500	23.8500	23.8500	+1.489%	4	915	-99.874%
2026-02-12	17.7000	23.5000	17.7000	23.5000	+57.191%	259	915	-99.872%
2026-02-11	15.9000	15.9000	14.7500	14.9500	-11.065%	193	820	-99.799%
2026-02-10	16.9500	17.1000	16.5000	16.8100	-2.832%	99	770	-99.822%
2026-02-09	17.4000	17.4000	17.2600	17.3000	+8.464%	8	720	-99.827%
2026-02-06	15.4700	16.4000	15.4500	15.9500	-6.452%	99	719	-99.812%
2026-02-05	17.7700	17.8000	17.0500	17.0500	+0.590%	40	674	-99.824%
2026-02-04	16.1000	17.1100	16.1000	16.9500	-9.600%	10	645	-99.823%
2026-02-03	18.7600	18.9500	18.4000	18.7500	+1.078%	43	638	-99.840%
2026-02-02	20.3000	20.3000	18.5500	18.5500	-27.539%	6	626	-99.838%
2026-01-29	25.6000	25.6000	25.6000	25.6000	+9.168%	1	625	-99.883%
2026-01-27	23.4000	23.4500	23.4000	23.4500	-7.641%	5	625	-99.872%
2026-01-26	25.3900	25.3900	25.3900	25.3900	-15.225%	1	623	-99.882%
2026-01-23	29.2800	29.9500	29.2800	29.9500	+2.744%	8	622	-99.900%
2026-01-21	28.4500	29.1500	28.4500	29.1500	-4.583%	22	625	-99.897%
2026-01-20	27.7500	30.5500	27.7500	30.5500	+17.500%	33	623	-99.902%
2026-01-16	26.0000	26.0000	26.0000	26.0000	+13.537%	2	658	-99.885%
2026-01-15	22.9000	22.9000	22.9000	22.9000	-8.400%	5	658	-99.869%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+4.341%	1	653	-99.880%
2026-01-12	23.9500	23.9600	23.9500	23.9600	-5.109%	12	652	-99.875%
2026-01-08	25.7500	25.7500	25.2500	25.2500	+11.726%	3	655	-99.881%
2026-01-07	22.4500	22.7600	22.4500	22.6000	+2.494%	38	657	-99.867%
2026-01-06	21.1500	22.3500	21.1500	22.0500	+10.971%	12	653	-99.864%
2026-01-05	19.3500	20.4000	19.3500	19.8700	+3.490%	16	653	-99.849%
2026-01-02	16.3000	19.2000	16.3000	19.2000	+8.475%	12	649	-99.844%
2025-12-31	17.7500	17.7500	17.6500	17.7000	+0.227%	28	621	-99.831%
2025-12-29	17.8900	17.8900	17.6600	17.6600	-1.175%	6	621	-99.830%
2025-12-26	17.3000	17.8700	17.1800	17.8700	-6.293%	3	617	-99.832%
2025-12-22	18.4700	19.0700	18.4700	19.0700	+0.105%	5	616	-99.843%
2025-12-18	20.5000	20.5000	18.9900	19.0500	-1.550%	374	616	-99.843%
2025-12-17	19.3500	19.3500	19.3500	19.3500	+7.500%	1	413	-99.845%
2025-12-16	19.4400	19.4400	18.0000	18.0000	-5.413%	2	413	-99.833%
2025-12-15	19.0300	19.0300	19.0300	19.0300	+7.819%	1	412	-99.842%
2025-12-11	17.6500	17.6500	17.6500	17.6500	-1.944%	5	412	-99.830%
2025-12-09	17.8500	18.0900	17.8400	18.0000	+0.559%	47	407	-99.833%
2025-12-08	17.5500	17.9000	17.5500	17.9000	0.000%	3	383	-99.832%
2025-12-05	17.2500	17.9000	17.2500	17.9000	+1.416%	7	383	-99.832%
2025-12-04	17.0000	17.6500	16.9500	17.6500	+14.239%	254	389	-99.830%
2025-12-03	15.4500	15.4500	15.4500	15.4500	-3.438%	1	377	-99.806%
2025-12-02	15.7500	16.0000	15.5100	16.0000	-6.268%	53	376	-99.813%
2025-12-01	18.1000	18.1000	17.0700	17.0700	-11.325%	13	343	-99.824%
2025-11-28	19.1000	19.2500	19.0000	19.2500	+5.191%	16	345	-99.844%
2025-11-26	18.5000	18.5000	18.3000	18.3000	-3.123%	10	340	-99.836%
2025-11-25	18.6300	18.9300	18.5000	18.8900	-3.376%	29	340	-99.841%
2025-11-24	20.2000	20.9300	19.4400	19.5500	-12.135%	19	360	-99.847%
2025-11-21	23.1000	23.1000	22.1000	22.2500	+3.009%	123	348	-99.865%
2025-11-20	20.5500	21.7000	20.4000	21.6000	-3.139%	16	305	-99.861%
2025-11-19	22.3000	22.3000	22.3000	22.3000	-5.668%	1	314	-99.865%
2025-11-18	22.8600	23.9000	22.8600	23.6400	+0.810%	16	314	-99.873%
2025-11-17	22.7500	24.0300	22.7500	23.4500	+11.401%	35	304	-99.872%
2025-11-14	21.5000	21.5000	20.9500	21.0500	+2.085%	11	288	-99.857%
2025-11-12	20.1400	20.6200	20.1400	20.6200	+1.227%	3	284	-99.855%
2025-11-11	20.7000	21.1500	20.3700	20.3700	-8.655%	33	282	-99.853%
2025-11-10	21.6300	22.6200	21.5000	22.3000	-6.303%	51	255	-99.865%
2025-11-07	22.8500	23.8000	22.5000	23.8000	+9.425%	22	251	-99.874%
2025-11-06	22.6400	22.6400	21.7500	21.7500	-2.685%	7	239	-99.862%
2025-11-05	23.1500	23.1500	22.3500	22.3500	0.000%	8	236	-99.866%
2025-11-04	22.3000	22.3500	22.3000	22.3500	-4.283%	4	236	-99.866%
2025-11-03	23.3500	23.3500	23.3500	23.3500	+5.896%	2	234	-99.872%
2025-10-31	21.8500	22.3500	21.7000	22.0500	-0.181%	73	234	-99.864%
2025-10-30	21.8100	22.0900	21.7200	22.0900	-1.604%	9	221	-99.864%
2025-10-29	22.7700	23.6000	22.4500	22.4500	-2.221%	16	227	-99.866%
2025-10-28	22.6300	22.9600	22.6300	22.9600	-3.732%	3	218	-99.869%
2025-10-27	23.8100	24.1500	23.7500	23.8500	-4.024%	29	200	-99.874%
2025-10-24	26.3500	26.3500	24.6000	24.8500	-7.103%	79	200	-99.879%
2025-10-23	26.5200	26.7500	26.5200	26.7500	-6.697%	3	173	-99.888%
2025-10-22	27.5500	28.9000	27.5500	28.6700	+12.211%	18	173	-99.895%
2025-10-21	25.5500	25.5500	25.5500	25.5500	0.000%	15	172	-99.883%
2025-10-20	27.1600	27.3900	25.0000	25.5500	-17.180%	18	157	-99.883%
2025-10-17	32.0000	32.3100	30.6900	30.8500	-8.728%	9	155	-99.903%
2025-10-16	33.1800	34.2100	33.0000	33.8000	+6.056%	10	152	-99.911%
2025-10-15	31.0200	32.3300	31.0200	31.8700	-2.538%	18	152	-99.906%
2025-10-14	34.0200	34.2300	32.7000	32.7000	+1.395%	21	147	-99.908%
2025-10-13	33.0200	33.2500	31.8000	32.2500	-0.155%	9	147	-99.907%
2025-10-10	31.0000	32.5500	31.0000	32.3000	+10.201%	6	146	-99.907%
2025-10-09	28.4600	29.6500	28.4600	29.3100	+8.355%	6	146	-99.898%
2025-10-08	26.9600	27.0500	26.9600	27.0500	-2.170%	26	146	-99.889%
2025-10-07	27.4500	27.6500	27.4500	27.6500	-0.540%	27	136	-99.892%
2025-10-06	26.9000	27.8000	26.9000	27.8000	+3.577%	26	110	-99.892%
2025-10-03	26.6600	26.9000	26.6500	26.8400	-2.400%	45	89	-99.888%
2025-10-02	27.5000	27.5000	27.5000	27.5000	-3.475%	15	65	-99.891%
2025-10-01	27.8300	28.4900	27.8300	28.4900	-3.227%	3	50	-99.895%
2025-09-30	29.2700	29.4400	29.2700	29.4400	+0.581%	2	48	-99.898%
2025-09-29	29.0000	29.2700	29.0000	29.2700	+3.428%	4	47	-99.898%
2025-09-26	28.9000	29.1100	28.3000	28.3000	-0.282%	28	47	-99.894%
2025-09-25	29.2200	29.8900	28.1600	28.3800	-7.103%	10	26	-99.894%
2025-09-24	29.8000	30.7700	29.6000	30.5500	+3.630%	35	21	-99.902%
2025-09-23	27.9200	29.4800	27.9200	29.4800	+4.836%	15	15	-99.898%
2025-09-22	28.1100	28.1200	28.1100	28.1200	-20.136%	2	16	-99.893%
2025-09-19	35.1900	35.2100	35.1900	35.2100	-5.094%	4	14	-99.915%
2025-09-16	37.2500	37.2500	37.1000	37.1000	-5.236%	6	13	-99.919%
2025-09-15	38.8500	39.1500	38.8500	39.1500	-3.262%	6	10	-99.923%
2025-09-12	43.1500	43.7000	40.4200	40.4700	-8.439%	12	7	-99.926%
2025-09-11	44.0500	44.2000	43.9800	44.2000	-3.451%	6	3	-99.932%
2025-09-10	45.7800	45.7800	45.7800	45.7800	0.000%	3	3	-99.934%