Dark

AAPL20260821P280
AAPL Aug 21 2026 280.00 Put (AAPL260821P00280000)
option OPRA

EOD

Aug 14, 2026

0.0800-38.462%(-0.0500)837

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1000	0.1300	0.0800	0.0800	-38.462%	837	12,393	0.000%
2026-08-13	0.2000	0.2300	0.1300	0.1300	-45.833%	497	12,116	-38.462%
2026-08-12	0.3000	0.3200	0.2000	0.2400	-4.000%	2,024	12,050	-66.667%
2026-08-11	0.2700	0.2700	0.1500	0.2500	0.000%	2,899	12,092	-68.000%
2026-08-10	0.3800	0.3900	0.2300	0.2500	+47.059%	3,142	10,647	-68.000%
2026-08-07	0.2100	0.2400	0.1700	0.1700	-32.000%	458	10,790	-52.941%
2026-08-06	0.3000	0.3800	0.2400	0.2500	-37.500%	2,970	10,798	-68.000%
2026-08-05	0.6200	0.7500	0.3900	0.4000	-28.571%	560	11,731	-80.000%
2026-08-04	1.2000	1.2300	0.5100	0.5600	-52.137%	2,103	11,546	-85.714%
2026-08-03	0.8200	1.2400	0.7000	1.1700	+23.158%	941	12,489	-93.162%
2026-07-31	1.3500	2.0000	0.8200	0.9500	+79.245%	5,060	12,388	-91.579%
2026-07-30	0.6000	0.6300	0.4700	0.5300	-7.018%	1,052	10,346	-84.906%
2026-07-29	0.3500	0.5700	0.3300	0.5700	+58.333%	281	10,574	-85.965%
2026-07-28	0.5100	0.5200	0.3500	0.3600	-21.739%	307	10,474	-77.778%
2026-07-27	0.6100	0.6100	0.4500	0.4600	-29.231%	2,823	10,434	-82.609%
2026-07-24	1.1100	1.1100	0.6200	0.6500	-44.915%	406	8,388	-87.692%
2026-07-23	1.2200	1.3500	1.1800	1.1800	+22.917%	4,896	8,408	-93.220%
2026-07-22	1.0300	1.0700	0.9400	0.9600	-4.000%	324	11,843	-91.667%
2026-07-21	1.2100	1.3300	0.9600	1.0000	-15.254%	216	11,874	-92.000%
2026-07-20	0.9500	1.3000	0.9500	1.1800	+11.321%	468	11,821	-93.220%
2026-07-17	0.9900	1.1800	0.8600	1.0600	+20.455%	604	11,843	-92.453%
2026-07-16	0.9000	0.9900	0.8700	0.8800	-6.383%	4,372	11,784	-90.909%
2026-07-15	1.4100	1.4100	0.9000	0.9400	-42.331%	2,405	9,022	-91.489%
2026-07-14	1.9000	1.9100	1.5900	1.6300	+1.875%	773	8,705	-95.092%
2026-07-13	1.7800	1.7800	1.3800	1.6000	-14.439%	692	8,651	-95.000%
2026-07-10	2.0500	2.1600	1.7500	1.8700	-0.532%	1,049	8,677	-95.722%
2026-07-09	2.3100	2.9000	1.8500	1.8800	-14.545%	1,071	8,199	-95.745%
2026-07-08	2.7200	2.9000	2.1200	2.2000	-17.910%	819	8,287	-96.364%
2026-07-07	2.2500	2.7000	2.1900	2.6800	+5.929%	650	8,427	-97.015%
2026-07-06	3.1800	3.3400	2.3300	2.5300	-19.683%	720	8,499	-96.838%
2026-07-02	5.6600	5.6600	3.0000	3.1500	-47.148%	1,119	8,835	-97.460%
2026-07-01	6.3000	7.2300	5.4500	5.9600	-18.801%	502	8,835	-98.658%
2026-06-30	10.2000	10.6300	7.3400	7.3400	-29.761%	581	8,856	-98.910%
2026-06-29	8.8500	11.2000	8.4900	10.4500	-2.791%	1,180	8,794	-99.234%
2026-06-26	14.3900	14.6200	9.3600	10.7500	-24.296%	1,404	8,822	-99.256%
2026-06-25	8.1000	14.9500	7.7000	14.2000	+118.462%	1,949	8,742	-99.437%
2026-06-24	6.0600	6.5000	4.6600	6.5000	+10.169%	929	8,570	-98.769%
2026-06-23	6.0000	6.0000	4.5500	5.9000	+11.954%	1,461	8,429	-98.644%
2026-06-22	5.2500	5.3500	4.2500	5.2700	+3.131%	3,388	8,040	-98.482%
2026-06-18	5.5000	5.8700	4.8500	5.1100	-14.833%	1,860	5,596	-98.434%
2026-06-17	4.8000	6.3400	4.4700	6.0000	+20.000%	1,636	5,596	-98.667%
2026-06-16	6.0200	6.0200	4.8000	5.0000	-15.398%	129	5,311	-98.400%
2026-06-15	7.2000	7.2000	5.5700	5.9100	-26.584%	269	5,251	-98.646%
2026-06-12	6.6500	8.2900	6.6500	8.0500	+15.827%	209	5,290	-99.006%
2026-06-11	8.8000	8.8000	6.8000	6.9500	-19.092%	241	5,267	-98.849%
2026-06-10	8.8500	9.7000	7.8000	8.5900	+0.940%	245	5,260	-99.069%
2026-06-09	6.5000	10.0000	6.0000	8.5100	+45.470%	1,534	5,141	-99.060%
2026-06-08	4.6500	5.9000	3.8500	5.8500	+18.182%	1,037	4,799	-98.632%
2026-06-05	3.7800	5.1200	3.6000	4.9500	+19.277%	266	4,824	-98.384%
2026-06-04	4.4400	4.4600	4.0000	4.1500	-11.702%	150	4,696	-98.072%
2026-06-03	3.6300	4.7000	3.6000	4.7000	+28.767%	373	4,597	-98.298%
2026-06-02	4.5000	4.5000	3.6500	3.6500	-24.742%	241	4,428	-97.808%
2026-06-01	4.2500	5.0000	4.2000	4.8500	+24.679%	227	4,348	-98.351%
2026-05-29	3.8500	4.1800	3.8500	3.8900	-5.122%	434	4,278	-97.943%
2026-05-28	4.3400	4.4500	3.9500	4.1000	-7.865%	925	4,179	-98.049%
2026-05-27	4.6000	4.6000	4.1400	4.4500	-9.184%	1,845	4,265	-98.202%
2026-05-26	4.3500	4.9000	4.1000	4.9000	+1.031%	729	3,781	-98.367%
2026-05-22	5.0500	5.0500	4.4000	4.8500	-12.455%	143	3,651	-98.351%
2026-05-21	6.6500	6.6500	5.5400	5.5400	-13.166%	298	3,636	-98.556%
2026-05-20	6.4600	7.0000	6.3400	6.3800	-12.000%	288	3,636	-98.746%
2026-05-19	7.0500	7.5500	6.9100	7.2500	-7.051%	237	2,728	-98.897%
2026-05-18	7.6700	8.3500	7.4500	7.8000	+6.267%	799	2,728	-98.974%
2026-05-15	8.2000	8.2000	6.5000	7.3400	-6.734%	323	2,728	-98.910%
2026-05-14	8.0000	8.6000	7.7700	7.8700	+0.511%	60	2,543	-98.983%
2026-05-13	9.0000	9.0000	7.5500	7.8300	-11.525%	249	2,207	-98.978%
2026-05-12	9.2000	9.3200	8.8200	8.8500	-7.330%	316	2,207	-99.096%
2026-05-11	9.8100	10.0000	9.1500	9.5500	+3.243%	81	2,207	-99.162%
2026-05-08	9.6500	9.8500	9.0000	9.2500	-17.778%	243	2,191	-99.135%
2026-05-07	10.6500	11.5000	10.2000	11.2500	-2.682%	128	2,021	-99.289%
2026-05-06	13.0500	13.6000	11.4000	11.5600	-8.181%	352	1,943	-99.308%
2026-05-05	14.6500	14.6600	12.5900	12.5900	-17.980%	281	1,900	-99.365%
2026-05-04	14.5000	16.5500	14.5000	15.3500	+6.523%	164	1,786	-99.479%
2026-05-01	14.0000	14.9000	12.0500	14.4100	-24.277%	1,209	951	-99.445%
2026-04-30	18.7300	19.0300	17.2000	19.0300	-5.323%	45	951	-99.580%
2026-04-28	20.1000	20.1000	20.1000	20.1000	-9.663%	2	938	-99.602%
2026-04-27	22.2000	22.2500	22.2000	22.2500	+14.987%	16	938	-99.640%
2026-04-24	19.3500	19.3500	19.3500	19.3500	+4.200%	15	936	-99.587%
2026-04-23	17.8000	19.2000	17.7600	18.5700	-0.960%	12	921	-99.569%
2026-04-22	19.8000	19.8500	18.7500	18.7500	-13.991%	44	920	-99.573%
2026-04-21	21.8000	21.8000	21.8000	21.8000	+12.371%	10	874	-99.633%
2026-04-20	19.4500	19.5000	18.8000	19.4000	-17.094%	58	874	-99.588%
2026-04-15	25.1000	25.1000	23.4000	23.4000	-12.360%	9	863	-99.658%
2026-04-10	26.7000	26.7000	26.7000	26.7000	-0.559%	3	867	-99.700%
2026-04-09	28.2000	28.2000	26.8500	26.8500	-5.124%	55	864	-99.702%
2026-04-08	27.9000	28.3000	27.9000	28.3000	-19.143%	25	830	-99.717%
2026-04-07	35.0000	35.0000	35.0000	35.0000	+23.457%	10	830	-99.771%
2026-04-06	26.7100	28.3500	26.7100	28.3500	-12.769%	14	840	-99.718%
2026-04-02	32.5000	32.5000	32.5000	32.5000	-13.564%	15	849	-99.754%
2026-03-30	37.3000	37.6000	37.3000	37.6000	+6.215%	11	849	-99.787%
2026-03-27	35.4000	35.4000	35.4000	35.4000	+10.075%	5	858	-99.774%
2026-03-25	31.3000	32.1600	31.3000	32.1600	-3.713%	19	858	-99.751%
2026-03-23	32.1000	33.5000	32.1000	33.4000	-9.803%	276	870	-99.760%
2026-03-20	37.0300	37.0300	37.0300	37.0300	+6.561%	1	932	-99.784%
2026-03-19	34.7500	34.7500	34.7500	34.7500	+0.725%	5	932	-99.770%
2026-03-13	31.6500	34.5000	31.6500	34.5000	+22.124%	29	932	-99.768%
2026-03-10	27.6500	28.2500	27.4000	28.2500	-7.529%	63	946	-99.717%
2026-03-09	30.5500	30.5500	30.5500	30.5500	+17.954%	10	927	-99.738%
2026-03-04	25.9000	25.9000	25.9000	25.9000	-3.717%	2	942	-99.691%
2026-03-03	27.7500	27.8500	26.9000	26.9000	+5.906%	11	944	-99.703%
2026-03-02	25.8000	26.3500	25.4000	25.4000	-5.751%	57	954	-99.685%
2026-02-27	23.0000	26.9500	23.0000	26.9500	+21.670%	19	998	-99.703%
2026-02-26	22.4500	22.9500	22.1500	22.1500	+2.309%	88	1,005	-99.639%
2026-02-25	21.5500	21.8000	21.3000	21.6500	-5.252%	81	955	-99.630%
2026-02-24	22.0500	22.8500	22.0500	22.8500	-12.452%	8	955	-99.650%
2026-02-23	25.8000	26.1000	24.6100	26.1000	+0.192%	13	948	-99.693%
2026-02-20	29.6000	29.6000	26.0500	26.0500	-0.115%	17	944	-99.693%
2026-02-18	26.1000	26.1000	26.0800	26.0800	-13.269%	10	956	-99.693%
2026-02-17	30.0700	30.0700	30.0700	30.0700	+0.737%	3	956	-99.734%
2026-02-13	29.9000	29.9500	29.6000	29.8500	+5.477%	27	982	-99.732%
2026-02-12	22.5000	28.3000	22.5000	28.3000	+40.307%	51	982	-99.717%
2026-02-11	18.7500	20.1700	18.7500	20.1700	-5.527%	36	1,027	-99.603%
2026-02-10	21.0500	21.5500	21.0500	21.3500	+0.946%	35	1,019	-99.625%
2026-02-09	21.1000	21.1500	21.1000	21.1500	+4.963%	35	1,008	-99.622%
2026-02-06	19.6200	20.1500	19.6200	20.1500	-6.279%	161	983	-99.603%
2026-02-05	22.4300	22.4300	21.5000	21.5000	+4.521%	316	900	-99.628%
2026-02-04	20.2500	21.6200	20.2500	20.5700	-13.571%	96	780	-99.611%
2026-02-03	23.0000	23.8000	23.0000	23.8000	+0.634%	11	758	-99.664%
2026-02-02	26.3500	26.3500	23.5500	23.6500	-26.232%	36	754	-99.662%
2026-01-30	32.8000	33.2000	32.0600	32.0600	+5.115%	14	750	-99.750%
2026-01-29	31.6500	31.6500	30.5000	30.5000	+4.452%	26	747	-99.738%
2026-01-27	29.2000	29.2000	29.2000	29.2000	-22.133%	1	734	-99.726%
2026-01-23	37.5000	37.5000	37.5000	37.5000	+7.542%	1	733	-99.787%
2026-01-20	33.7900	34.8700	33.7900	34.8700	+15.847%	84	733	-99.771%
2026-01-15	28.6800	30.1000	28.6800	30.1000	-3.060%	4	697	-99.734%
2026-01-14	31.0500	31.0500	31.0500	31.0500	-2.542%	1	697	-99.742%
2026-01-08	31.0000	31.8600	31.0000	31.8600	+15.018%	5	697	-99.749%
2026-01-07	27.7000	27.7000	27.7000	27.7000	+4.924%	3	701	-99.711%
2026-01-06	26.4000	26.4000	26.4000	26.4000	+9.046%	2	704	-99.697%
2026-01-05	24.2100	24.2100	24.2100	24.2100	+8.809%	5	687	-99.670%
2025-12-31	22.3500	22.3500	22.2500	22.2500	-0.224%	24	687	-99.640%
2025-12-30	22.2000	22.3000	22.2000	22.3000	+2.059%	17	687	-99.641%
2025-12-29	22.1200	22.1600	21.8500	21.8500	+0.924%	23	687	-99.634%
2025-12-26	21.6500	21.6500	21.6500	21.6500	-1.142%	10	688	-99.630%
2025-12-24	21.9000	21.9000	21.9000	21.9000	-4.158%	10	668	-99.635%
2025-12-23	22.8500	22.8500	22.8500	22.8500	-3.383%	5	668	-99.650%
2025-12-22	23.4000	23.6500	23.4000	23.6500	-0.211%	3	666	-99.662%
2025-12-19	23.6500	23.7000	23.6500	23.7000	+0.254%	177	669	-99.662%
2025-12-18	23.6400	23.6400	23.6400	23.6400	+13.110%	100	501	-99.662%
2025-12-15	20.9000	20.9000	20.9000	20.9000	-3.241%	1	500	-99.617%
2025-12-12	21.6000	21.6000	21.6000	21.6000	-1.595%	3	500	-99.630%
2025-12-09	21.9500	21.9500	21.9500	21.9500	+1.715%	1	497	-99.636%
2025-12-05	21.5200	22.1700	21.5200	21.5800	+0.372%	52	496	-99.629%
2025-12-04	20.8000	21.8100	20.8000	21.5000	+9.470%	118	519	-99.628%
2025-12-03	19.6400	19.6400	19.6400	19.6400	-0.305%	2	527	-99.593%
2025-12-02	19.9400	19.9600	19.4000	19.7000	-6.502%	447	525	-99.594%
2025-12-01	21.1000	21.1000	20.9700	21.0700	-9.687%	28	301	-99.620%
2025-11-28	23.3300	23.3300	23.3300	23.3300	-10.716%	1	298	-99.657%
2025-11-21	27.6000	27.6000	26.1300	26.1300	-7.340%	18	297	-99.694%
2025-11-20	25.3500	28.2000	24.6300	28.2000	+4.251%	42	281	-99.716%
2025-11-19	27.5500	27.5500	26.2500	27.0500	-5.054%	32	270	-99.704%
2025-11-17	28.4500	28.4900	27.8400	28.4900	+11.333%	10	250	-99.719%
2025-11-14	27.4500	27.4500	25.5000	25.5900	+0.235%	35	250	-99.687%
2025-11-13	25.5400	25.5400	25.5300	25.5300	+0.512%	2	241	-99.687%
2025-11-12	25.6000	25.6000	24.7000	25.4000	+3.462%	18	240	-99.685%
2025-11-11	25.4000	25.4000	24.4900	24.5500	-9.576%	18	239	-99.674%
2025-11-10	27.1000	27.3500	26.9000	27.1500	-4.737%	4	221	-99.705%
2025-11-07	28.5000	28.5000	28.5000	28.5000	+4.205%	35	218	-99.719%
2025-11-06	27.3500	27.3500	27.3500	27.3500	+0.367%	15	253	-99.707%
2025-11-05	27.2500	27.2500	27.2500	27.2500	+0.926%	20	238	-99.706%
2025-11-04	27.0000	27.0000	27.0000	27.0000	-5.429%	20	218	-99.704%
2025-11-03	28.8300	28.9000	28.5400	28.5500	+5.741%	4	199	-99.720%
2025-10-31	24.0000	27.0000	24.0000	27.0000	+0.935%	26	199	-99.704%
2025-10-30	26.5500	27.6800	26.4400	26.7500	-4.804%	60	195	-99.701%
2025-10-29	26.8000	28.1000	26.8000	28.1000	+0.717%	54	147	-99.715%
2025-10-28	27.9000	27.9000	27.6600	27.9000	0.000%	31	118	-99.713%
2025-10-27	29.0000	29.0000	27.9000	27.9000	-8.072%	24	72	-99.713%
2025-10-24	29.9000	30.3500	29.8400	30.3500	-5.891%	44	72	-99.736%
2025-10-23	32.3700	32.6000	31.9500	32.2500	-5.007%	10	52	-99.752%
2025-10-22	32.0300	33.9500	32.0300	33.9500	+11.862%	27	50	-99.764%
2025-10-21	30.3000	30.9700	30.3000	30.3500	-2.097%	20	60	-99.736%
2025-10-20	32.7100	32.8300	30.2000	31.0000	-15.462%	43	48	-99.742%
2025-10-17	38.2600	38.3800	36.5500	36.6700	-2.292%	14	28	-99.782%
2025-10-15	36.9900	37.5500	36.9900	37.5300	-5.155%	8	26	-99.787%
2025-10-14	41.1500	41.1500	39.2700	39.5700	+11.214%	20	25	-99.798%
2025-10-09	34.6000	35.7000	34.4500	35.5800	+9.815%	20	27	-99.775%
2025-10-08	32.7100	32.8700	32.4000	32.4000	-3.485%	20	39	-99.753%
2025-10-07	33.2500	33.5700	33.2500	33.5700	+0.871%	4	22	-99.762%
2025-10-06	32.6500	33.2800	32.5200	33.2800	+1.463%	8	20	-99.760%
2025-10-03	32.5500	32.8100	32.5300	32.8000	-1.026%	4	20	-99.756%
2025-10-02	32.9200	33.1400	32.9200	33.1400	-1.545%	2	19	-99.759%
2025-10-01	34.2500	34.3600	33.4600	33.6600	-4.103%	4	18	-99.762%
2025-09-30	34.9400	35.1000	34.9400	35.1000	+0.429%	2	17	-99.772%
2025-09-29	34.9000	35.0300	34.7500	34.9500	+0.633%	4	16	-99.771%
2025-09-26	34.7400	34.9800	34.6900	34.7300	+1.550%	4	15	-99.770%
2025-09-25	35.1600	35.4200	33.9500	34.2000	-6.685%	8	15	-99.766%
2025-09-24	36.3300	36.9000	36.3300	36.6500	+5.135%	14	12	-99.782%
2025-09-23	34.0200	35.3300	34.0200	34.8600	-4.493%	12	7	-99.771%
2025-09-22	36.5000	36.5000	36.5000	36.5000	-8.590%	3	4	-99.781%
2025-09-19	43.0400	43.0400	39.9300	39.9300	0.000%	9	4	-99.800%