Dark

AAPL20260821P275
AAPL Aug 21 2026 275.00 Put (AAPL260821P00275000)
option OPRA

EOD

Aug 14, 2026

0.0600-40.000%(-0.0400)707

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0500	0.0900	0.0500	0.0600	-40.000%	707	17,290	0.000%
2026-08-13	0.1000	0.1400	0.0900	0.1000	-37.500%	322	17,243	-40.000%
2026-08-12	0.1700	0.2200	0.1200	0.1600	-5.882%	922	17,150	-62.500%
2026-08-11	0.1600	0.2000	0.1100	0.1700	+6.250%	1,904	17,202	-64.706%
2026-08-10	0.2700	0.2700	0.1500	0.1600	+33.333%	643	18,527	-62.500%
2026-08-07	0.2000	0.2000	0.1200	0.1200	-29.412%	191	18,183	-50.000%
2026-08-06	0.2200	0.2500	0.1700	0.1700	-32.000%	310	18,185	-64.706%
2026-08-05	0.4000	0.4900	0.2500	0.2500	-32.432%	224	18,204	-76.000%
2026-08-04	0.8000	0.8000	0.3600	0.3700	-53.750%	2,289	18,254	-83.784%
2026-08-03	0.5000	0.8300	0.5000	0.8000	+29.032%	617	16,832	-92.500%
2026-07-31	0.9900	1.4000	0.5900	0.6200	+67.568%	2,988	16,649	-90.323%
2026-07-30	0.5100	0.5400	0.3700	0.3700	-19.565%	697	16,362	-83.784%
2026-07-29	0.2700	0.4600	0.2700	0.4600	+58.621%	915	16,023	-86.957%
2026-07-28	0.3400	0.3900	0.2600	0.2900	-21.622%	172	15,989	-79.310%
2026-07-27	0.4200	0.4700	0.3500	0.3700	-28.846%	7,464	15,987	-83.784%
2026-07-24	0.8800	0.8800	0.5000	0.5200	-46.392%	574	18,074	-88.462%
2026-07-23	0.9400	1.0500	0.9000	0.9700	+22.785%	2,638	18,207	-93.814%
2026-07-22	0.8200	0.8500	0.7900	0.7900	-2.469%	216	20,156	-92.405%
2026-07-21	1.1700	1.1700	0.7900	0.8100	-10.000%	954	20,111	-92.593%
2026-07-20	0.8500	1.0300	0.8500	0.9000	-6.250%	953	20,936	-93.333%
2026-07-17	0.8100	0.9600	0.7400	0.9600	+28.000%	290	20,733	-93.750%
2026-07-16	0.7500	0.8100	0.7000	0.7500	0.000%	2,604	20,696	-92.000%
2026-07-15	1.0700	1.0700	0.7200	0.7500	-38.525%	1,229	19,886	-92.000%
2026-07-14	1.5300	1.5500	1.1900	1.2200	-2.400%	1,532	20,222	-95.082%
2026-07-13	1.3600	1.3600	1.1000	1.2500	-11.972%	1,197	18,690	-95.200%
2026-07-10	1.6100	1.7000	1.3600	1.4200	-2.740%	1,293	18,252	-95.775%
2026-07-09	2.0100	2.2300	1.4500	1.4600	-16.092%	6,817	17,256	-95.890%
2026-07-08	2.0000	2.4100	1.6700	1.7400	-15.942%	624	12,398	-96.552%
2026-07-07	1.8400	2.0700	1.7300	2.0700	+2.475%	235	12,421	-97.101%
2026-07-06	2.4800	2.4900	1.8300	2.0200	-18.548%	561	12,441	-97.030%
2026-07-02	4.7300	4.7300	2.4000	2.4800	-48.225%	1,130	12,649	-97.581%
2026-07-01	5.0600	5.9000	4.4000	4.7900	-16.840%	589	12,649	-98.747%
2026-06-30	8.5500	8.5500	5.7500	5.7600	-31.591%	658	12,698	-98.958%
2026-06-29	7.1500	9.0700	6.7900	8.4200	+4.467%	593	12,605	-99.287%
2026-06-26	12.1000	12.2500	7.6500	8.0600	-33.167%	1,187	12,451	-99.256%
2026-06-25	6.3500	12.3200	6.2300	12.0600	+136.471%	1,150	12,064	-99.502%
2026-06-24	4.7100	5.1000	3.7500	5.1000	+10.870%	460	11,850	-98.824%
2026-06-23	4.2000	4.6000	3.6000	4.6000	+9.524%	334	11,709	-98.696%
2026-06-22	3.8000	4.2000	3.3600	4.2000	+3.194%	800	11,587	-98.571%
2026-06-18	4.3500	4.6900	4.0000	4.0700	-14.135%	438	11,141	-98.526%
2026-06-17	3.5000	5.2000	3.5000	4.7400	+18.500%	505	11,141	-98.734%
2026-06-16	4.8200	4.9700	3.8500	4.0000	-15.789%	233	11,065	-98.500%
2026-06-15	5.9000	5.9000	4.4500	4.7500	-26.923%	274	11,019	-98.737%
2026-06-12	5.8000	6.9700	5.8000	6.5000	+12.069%	1,216	11,228	-99.077%
2026-06-11	7.1500	7.2500	5.6000	5.8000	-16.547%	433	10,473	-98.966%
2026-06-10	7.7500	7.7500	6.3500	6.9500	-4.664%	780	10,236	-99.137%
2026-06-09	4.9000	8.2000	4.9000	7.2900	+52.510%	9,516	10,267	-99.177%
2026-06-08	3.8400	5.0000	3.2000	4.7800	+14.354%	714	16,276	-98.745%
2026-06-05	3.1500	4.2500	3.0200	4.1800	+28.615%	369	16,231	-98.565%
2026-06-04	3.6000	3.6500	3.2500	3.2500	-11.924%	385	16,229	-98.154%
2026-06-03	2.9300	3.8000	2.9000	3.6900	+20.984%	469	16,217	-98.374%
2026-06-02	3.5500	3.7500	3.0500	3.0500	-23.750%	676	16,238	-98.033%
2026-06-01	3.4000	4.0500	3.4000	4.0000	+22.324%	455	16,135	-98.500%
2026-05-29	3.1500	3.5000	3.0500	3.2700	-4.665%	939	16,408	-98.165%
2026-05-28	3.5000	3.5100	3.3000	3.4300	-5.249%	959	16,173	-98.251%
2026-05-27	3.6400	3.7500	3.4400	3.6200	-8.354%	1,133	16,152	-98.343%
2026-05-26	3.7000	3.9500	3.3900	3.9500	+3.403%	658	16,139	-98.481%
2026-05-22	4.1600	4.2500	3.6500	3.8200	-16.776%	373	15,993	-98.429%
2026-05-21	5.4000	5.4000	4.5900	4.5900	-14.206%	193	15,975	-98.693%
2026-05-20	5.5600	5.8100	5.1500	5.3500	-11.570%	587	15,975	-98.879%
2026-05-19	6.3800	6.3800	5.7700	6.0500	-3.355%	228	16,154	-99.008%
2026-05-18	6.1000	6.9000	6.1000	6.2600	+2.623%	377	16,154	-99.042%
2026-05-15	7.0000	7.0000	5.4500	6.1000	-7.994%	102	16,154	-99.016%
2026-05-14	6.9500	7.3500	6.4100	6.6300	-1.045%	241	16,151	-99.095%
2026-05-13	7.0000	7.2800	6.3000	6.7000	-9.459%	422	16,179	-99.104%
2026-05-12	7.8500	7.8500	7.3900	7.4000	-6.918%	318	16,179	-99.189%
2026-05-11	8.4200	8.4500	7.6000	7.9500	+3.247%	677	16,179	-99.245%
2026-05-08	8.4500	8.4500	7.6000	7.7000	-17.204%	122	16,162	-99.221%
2026-05-07	9.5000	9.7500	8.6100	9.3000	-4.124%	501	16,123	-99.355%
2026-05-06	10.2000	10.4000	9.5500	9.7000	-10.764%	16,351	16,021	-99.381%
2026-05-05	12.1800	12.5000	10.7100	10.8700	-18.271%	69	2,126	-99.448%
2026-05-04	12.6000	14.3000	12.6000	13.3000	+8.394%	69	2,081	-99.549%
2026-05-01	12.6500	12.6500	10.1500	12.2700	-27.951%	1,498	776	-99.511%
2026-04-30	16.4000	17.0300	14.7500	17.0300	-2.014%	51	776	-99.648%
2026-04-29	18.0000	18.0000	17.3800	17.3800	-0.401%	7	753	-99.655%
2026-04-28	16.3500	17.4500	16.3500	17.4500	-8.399%	205	753	-99.656%
2026-04-27	19.0500	19.3000	18.9000	19.0500	+7.932%	25	574	-99.685%
2026-04-24	16.9800	17.6500	16.8500	17.6500	+6.970%	19	575	-99.660%
2026-04-23	15.7800	16.5000	15.4500	16.5000	0.000%	33	575	-99.636%
2026-04-22	18.6000	18.6000	16.1500	16.5000	-16.244%	50	574	-99.636%
2026-04-21	19.6000	19.7000	19.6000	19.7000	+18.389%	5	574	-99.695%
2026-04-20	16.3800	17.1500	16.3500	16.6400	-6.095%	14	574	-99.639%
2026-04-17	19.2500	19.2500	17.7200	17.7200	-20.928%	23	575	-99.661%
2026-04-16	21.7000	22.4100	21.7000	22.4100	+8.523%	27	568	-99.732%
2026-04-15	20.8500	20.8500	20.6500	20.6500	-14.137%	5	583	-99.709%
2026-04-14	22.8000	24.0500	22.8000	24.0500	+3.441%	4	580	-99.751%
2026-04-10	23.2500	23.2500	23.2500	23.2500	-8.644%	2	577	-99.742%
2026-04-06	25.4500	25.4500	25.4500	25.4500	-15.868%	22	577	-99.764%
2026-03-27	30.2500	30.2500	30.2500	30.2500	+9.800%	20	555	-99.802%
2026-03-26	27.5600	27.5600	27.5500	27.5500	-4.007%	2	555	-99.782%
2026-03-24	28.7000	28.7000	28.7000	28.7000	-2.447%	3	554	-99.791%
2026-03-23	29.4200	29.4200	29.4200	29.4200	-9.057%	10	554	-99.796%
2026-03-20	32.1500	32.8500	32.1500	32.3500	+9.475%	71	558	-99.815%
2026-03-13	28.5500	29.5500	28.2500	29.5500	+3.866%	24	505	-99.797%
2026-03-12	28.4500	28.4500	28.4500	28.4500	+12.897%	15	504	-99.789%
2026-03-10	25.5500	25.5500	24.4500	25.2000	-8.364%	50	519	-99.762%
2026-03-09	29.2500	29.2500	27.5000	27.5000	-2.827%	7	489	-99.782%
2026-03-06	28.5500	28.7000	28.3000	28.3000	+8.015%	32	488	-99.788%
2026-03-05	25.5500	26.9500	25.5500	26.2000	+14.410%	20	488	-99.771%
2026-03-04	24.3000	24.3000	22.8500	22.9000	-8.400%	48	475	-99.738%
2026-03-03	24.6700	25.1500	24.1700	25.0000	+9.890%	71	510	-99.760%
2026-03-02	23.0500	23.6000	22.6500	22.7500	+5.081%	31	462	-99.736%
2026-02-27	22.0000	22.0000	21.6100	21.6500	+9.620%	10	477	-99.723%
2026-02-26	20.4000	20.5000	19.5500	19.7500	+2.067%	132	473	-99.696%
2026-02-25	19.1200	19.3500	18.9000	19.3500	-4.397%	3	423	-99.690%
2026-02-24	19.5000	20.2400	19.1500	20.2400	-10.244%	19	423	-99.704%
2026-02-23	23.1000	23.4300	22.1000	22.5500	-6.198%	45	418	-99.734%
2026-02-20	24.9000	24.9000	23.5000	24.0400	+0.797%	20	398	-99.750%
2026-02-19	23.8500	23.8500	23.8500	23.8500	+7.047%	10	389	-99.748%
2026-02-18	22.2800	22.2800	22.2800	22.2800	-15.925%	15	394	-99.731%
2026-02-17	26.5000	26.5000	26.5000	26.5000	+0.113%	10	379	-99.774%
2026-02-13	26.7500	26.8500	26.4700	26.4700	+1.808%	6	377	-99.773%
2026-02-12	23.9000	26.0000	23.9000	26.0000	+40.921%	85	377	-99.769%
2026-02-11	17.7400	18.4500	16.8600	18.4500	-3.150%	14	334	-99.675%
2026-02-10	18.9500	19.0500	18.9500	19.0500	+0.847%	23	334	-99.685%
2026-02-09	19.6500	20.1000	18.8900	18.8900	+5.237%	99	311	-99.682%
2026-02-06	17.1800	17.9500	17.1800	17.9500	-8.651%	35	268	-99.666%
2026-02-05	19.6000	19.6500	19.2500	19.6500	+10.704%	168	265	-99.695%
2026-02-04	18.5000	19.0500	17.7500	17.7500	-15.274%	85	190	-99.662%
2026-02-03	21.3000	21.3000	20.9500	20.9500	-12.708%	7	201	-99.714%
2026-02-02	24.0000	24.0000	24.0000	24.0000	-10.615%	1	195	-99.750%
2026-01-29	26.8500	26.8500	26.8500	26.8500	+2.481%	6	195	-99.777%
2026-01-27	26.2500	26.2500	26.2000	26.2000	-21.084%	2	195	-99.771%
2026-01-23	35.6700	35.6700	33.2000	33.2000	-3.628%	7	193	-99.819%
2026-01-20	31.7000	34.4500	31.1800	34.4500	+29.511%	165	188	-99.826%
2026-01-14	26.6000	26.6000	26.6000	26.6000	+0.758%	3	107	-99.774%
2026-01-13	26.4000	26.4000	26.4000	26.4000	-6.681%	3	110	-99.773%
2026-01-09	28.2900	28.2900	28.2900	28.2900	+12.485%	2	107	-99.788%
2026-01-07	25.1500	25.1500	25.1500	25.1500	+1.207%	1	109	-99.761%
2026-01-06	24.7000	24.9000	24.7000	24.8500	+11.186%	8	109	-99.759%
2026-01-05	22.7200	22.7200	22.3500	22.3500	+6.429%	2	101	-99.732%
2026-01-02	21.0000	21.0000	21.0000	21.0000	+4.426%	2	101	-99.714%
2025-12-31	20.0000	20.1100	19.9000	20.1100	+2.707%	48	104	-99.702%
2025-12-30	19.9500	20.1000	19.5800	19.5800	-0.305%	36	104	-99.694%
2025-12-29	19.8200	19.9600	19.6400	19.6400	-1.849%	15	88	-99.695%
2025-12-26	19.1000	20.0100	19.1000	20.0100	+4.764%	24	90	-99.700%
2025-12-24	19.2000	19.2000	19.1000	19.1000	-7.282%	32	52	-99.686%
2025-12-22	20.6000	20.6000	20.6000	20.6000	-3.059%	2	50	-99.709%
2025-12-18	21.2500	21.2500	21.2500	21.2500	0.000%	50	50	-99.718%