Dark

AAPL20260821P290
AAPL Aug 21 2026 290.00 Put (AAPL260821P00290000)
option OPRA

EOD

Jul 2, 2026

5.15-45.445%(-4.29)1,241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.8800	8.8800	4.9000	5.1500	-45.445%	1,241	8,905	0.000%
2026-07-01	9.9500	11.1300	8.6500	9.4400	-16.608%	570	8,905	-45.445%
2026-06-30	15.8800	15.8800	11.2500	11.3200	-24.027%	254	8,697	-54.505%
2026-06-29	12.6000	16.4000	12.6000	14.9000	-0.799%	289	8,750	-65.436%
2026-06-26	20.2500	20.3700	13.9500	15.0200	-28.646%	455	8,790	-65.712%
2026-06-25	13.0000	21.0500	12.4000	21.0500	+108.416%	726	8,893	-75.534%
2026-06-24	9.5700	10.1000	7.6000	10.1000	+9.663%	536	8,916	-49.010%
2026-06-23	8.5000	9.2100	7.2500	9.2100	+10.299%	408	8,766	-44.083%
2026-06-22	8.1500	8.4000	6.8500	8.3500	+3.086%	1,491	8,628	-38.323%
2026-06-18	8.4000	9.0000	7.6500	8.1000	-16.322%	472	8,263	-36.420%
2026-06-17	7.3000	9.7400	6.9000	9.6800	+25.389%	418	8,263	-46.798%
2026-06-16	9.2500	9.2500	7.4700	7.7200	-15.072%	585	8,039	-33.290%
2026-06-15	10.1500	10.7900	8.5500	9.0900	-21.299%	549	7,741	-43.344%
2026-06-12	10.9000	12.4200	10.9000	11.5500	+12.136%	397	7,431	-55.411%
2026-06-11	12.4000	12.7500	10.0000	10.3000	-15.435%	354	7,434	-50.000%
2026-06-10	12.6900	13.4500	11.1900	12.1800	-3.333%	1,565	7,317	-57.718%
2026-06-09	9.0000	14.0800	8.8800	12.6000	+46.341%	2,361	7,303	-59.127%
2026-06-08	5.7800	8.6500	5.6000	8.6100	+17.945%	354	7,259	-40.186%
2026-06-05	5.8000	7.6000	5.5500	7.3000	+18.893%	938	7,137	-29.452%
2026-06-04	6.3500	6.5200	5.9900	6.1400	-5.538%	210	6,469	-16.124%
2026-06-03	5.3000	6.8500	5.2800	6.5000	+20.370%	187	6,381	-20.769%
2026-06-02	6.5000	6.5300	5.4000	5.4000	-21.739%	209	6,276	-4.630%
2026-06-01	6.4000	7.4500	6.2000	6.9000	+17.347%	326	6,297	-25.362%
2026-05-29	5.6800	6.2000	5.4800	5.8800	-4.078%	275	6,094	-12.415%
2026-05-28	6.4500	6.4500	5.9300	6.1300	-7.121%	120	5,918	-15.987%
2026-05-27	6.4000	6.6500	6.0000	6.6000	-5.036%	134	5,841	-21.970%
2026-05-26	6.6000	6.9500	6.0000	6.9500	+2.356%	4,098	5,859	-25.899%
2026-05-22	7.6000	7.6000	6.4100	6.7900	-16.379%	511	2,136	-24.153%
2026-05-21	9.6000	9.6000	8.0500	8.1200	-10.474%	190	2,121	-36.576%
2026-05-20	9.6700	10.0500	9.0000	9.0700	-10.991%	356	2,121	-43.219%
2026-05-19	10.7900	10.7900	9.7600	10.1900	-3.777%	408	1,640	-49.460%
2026-05-18	10.3000	11.7000	10.1900	10.5900	+3.317%	244	1,640	-51.369%
2026-05-15	11.3000	11.3800	9.2300	10.2500	-6.818%	340	1,640	-49.756%
2026-05-14	11.2800	11.9500	10.8000	11.0000	0.000%	89	1,562	-53.182%
2026-05-13	11.7000	12.1900	10.5100	11.0000	-9.910%	211	1,416	-53.182%
2026-05-12	12.9500	13.1000	12.2000	12.2100	-7.849%	159	1,416	-57.821%
2026-05-11	13.2500	14.0000	12.7500	13.2500	+1.845%	199	1,416	-61.132%
2026-05-08	13.3000	13.5200	12.7000	13.0100	-16.065%	238	1,263	-60.415%
2026-05-07	14.9000	15.9000	14.0000	15.5000	-0.450%	455	1,084	-66.774%
2026-05-06	16.9500	16.9500	15.5700	15.5700	-13.978%	140	739	-66.924%
2026-05-05	19.8500	19.9000	17.5000	18.1000	-14.623%	368	683	-71.547%
2026-05-04	22.2000	22.2000	21.2000	21.2000	+8.997%	25	331	-75.708%
2026-05-01	18.8900	19.5000	16.2000	19.4500	-24.466%	214	199	-73.522%
2026-04-30	24.1500	25.7500	23.5000	25.7500	-10.745%	4	199	-80.000%
2026-04-27	28.8500	28.8500	28.8500	28.8500	+13.807%	2	197	-82.149%
2026-04-24	25.3500	25.3500	25.3500	25.3500	+5.757%	2	197	-79.684%
2026-04-23	24.2000	24.2000	23.8100	23.9700	-3.425%	14	195	-78.515%
2026-04-22	24.8100	24.8200	24.8100	24.8200	-13.338%	4	202	-79.251%
2026-04-21	27.9300	28.6400	27.9300	28.6400	+12.756%	2	200	-82.018%
2026-04-20	25.0600	25.4000	25.0600	25.4000	-3.897%	11	200	-79.724%
2026-04-17	27.8500	27.8500	26.0300	26.4300	-17.535%	6	200	-80.515%
2026-04-16	32.0500	32.0500	32.0500	32.0500	+4.910%	3	201	-83.931%
2026-04-15	33.1600	33.1600	30.5500	30.5500	-9.535%	10	201	-83.142%
2026-04-14	33.7700	33.7700	33.7700	33.7700	+0.357%	2	198	-84.750%
2026-04-10	32.8400	33.6500	32.8400	33.6500	-21.268%	4	196	-84.695%
2026-03-31	42.7400	42.7400	42.7400	42.7400	-5.212%	5	195	-87.950%
2026-03-30	45.5600	45.5900	45.0900	45.0900	+12.444%	33	195	-88.578%
2026-03-27	39.4000	40.1300	39.4000	40.1000	-2.906%	38	203	-87.157%
2026-03-23	41.3000	41.3000	41.3000	41.3000	+2.558%	15	202	-87.530%
2026-03-16	39.6500	40.2700	39.6500	40.2700	-6.588%	2	194	-87.211%
2026-03-13	41.6500	43.1100	41.6500	43.1100	+13.298%	4	195	-88.054%
2026-03-06	39.6100	39.6100	38.0500	38.0500	+7.638%	11	195	-86.465%
2026-03-05	35.3500	35.3500	35.3500	35.3500	+12.222%	4	194	-85.431%
2026-02-27	30.0500	31.5000	30.0500	31.5000	+17.318%	2	194	-83.651%
2026-02-24	28.8000	28.8000	26.8500	26.8500	-16.225%	3	194	-80.819%
2026-02-17	32.0500	32.0500	32.0500	32.0500	-6.423%	1	195	-83.931%
2026-02-12	27.7000	34.9000	27.6000	34.2500	+28.037%	30	195	-84.964%
2026-02-10	26.6500	26.7500	26.6500	26.7500	+1.326%	22	193	-80.748%
2026-02-09	27.3500	28.0500	26.4000	26.4000	+5.389%	14	171	-80.492%
2026-02-06	24.4200	25.0500	24.4200	25.0500	-8.006%	35	161	-79.441%
2026-02-05	26.9500	27.4000	26.9500	27.2300	+6.534%	6	154	-81.087%
2026-02-04	25.1900	25.5600	25.1900	25.5600	-12.913%	4	153	-79.851%
2026-02-03	29.3500	29.3500	29.3500	29.3500	-0.306%	1	150	-82.453%
2026-02-02	29.3800	29.4400	29.3800	29.4400	-29.938%	2	150	-82.507%
2026-01-20	42.0200	42.0200	42.0200	42.0200	+9.399%	1	150	-87.744%
2026-01-08	38.1600	38.4100	38.1600	38.4100	+9.275%	2	150	-86.592%
2026-01-07	34.7900	35.1500	34.7900	35.1500	+3.687%	2	150	-85.349%
2026-01-06	33.9000	33.9000	33.9000	33.9000	+8.480%	10	151	-84.808%
2026-01-05	31.2500	31.2500	31.2500	31.2500	+7.759%	20	152	-83.520%
2025-12-22	29.0000	29.0000	29.0000	29.0000	+1.399%	1	172	-82.241%
2025-12-18	28.6000	28.6000	28.6000	28.6000	+8.333%	1	171	-81.993%
2025-12-05	26.4000	26.4000	26.4000	26.4000	+0.190%	1	170	-80.492%
2025-12-04	26.3500	26.3500	26.3500	26.3500	+12.367%	1	170	-80.455%
2025-12-03	23.2500	23.6000	23.2500	23.4500	-1.677%	13	169	-78.038%
2025-12-02	23.8000	23.8500	23.4800	23.8500	-7.090%	37	161	-78.407%
2025-12-01	25.9500	25.9500	25.6500	25.6700	-6.655%	27	134	-79.938%
2025-11-25	27.5500	27.5500	27.5000	27.5000	-3.509%	31	112	-81.273%
2025-11-24	28.5000	28.5000	28.5000	28.5000	-14.440%	15	81	-81.930%
2025-11-18	33.3400	33.3400	33.3100	33.3100	+0.483%	2	66	-84.539%
2025-11-17	33.6200	33.7000	33.1300	33.1500	+9.046%	4	66	-84.465%
2025-11-12	31.3100	31.3600	30.4000	30.4000	-0.816%	28	66	-83.059%
2025-11-11	30.6000	30.6500	30.6000	30.6500	-6.839%	2	54	-83.197%
2025-11-05	32.9000	32.9000	32.9000	32.9000	+1.543%	2	54	-84.347%
2025-11-04	32.4500	32.4500	32.4000	32.4000	-5.124%	2	53	-84.105%
2025-11-03	34.0000	34.1500	34.0000	34.1500	+5.434%	4	54	-84.919%
2025-10-31	32.1700	32.3900	32.1700	32.3900	+0.496%	2	54	-84.100%
2025-10-30	32.5000	32.6900	31.8500	32.2300	-5.650%	10	54	-84.021%
2025-10-29	32.8700	34.1600	32.8700	34.1600	+2.275%	10	51	-84.924%
2025-10-28	33.3300	33.5000	33.1700	33.4000	-1.446%	6	48	-84.581%
2025-10-27	34.1300	34.9500	33.7700	33.8900	-6.355%	12	43	-84.804%
2025-10-24	36.7500	36.9500	35.7100	36.1900	-6.316%	10	43	-85.770%
2025-10-23	38.6900	38.8700	38.2100	38.6300	-6.261%	10	38	-86.668%
2025-10-22	37.7800	41.2100	37.7800	41.2100	+12.811%	14	36	-87.503%
2025-10-21	36.5600	37.0800	36.2200	36.5300	+0.634%	21	31	-85.902%
2025-10-20	39.1500	39.4400	36.3000	36.3000	-18.883%	34	25	-85.813%
2025-10-17	46.5300	46.7200	44.6500	44.7500	-0.201%	4	12	-88.492%
2025-10-15	44.3200	44.8400	44.1000	44.8400	-4.168%	8	12	-88.515%
2025-10-14	47.3200	47.5300	46.4600	46.7900	+2.117%	8	11	-88.993%
2025-10-13	45.6100	45.8200	45.6100	45.8200	+13.952%	2	11	-88.760%
2025-10-07	39.7600	40.2100	39.7500	40.2100	-0.716%	10	11	-87.192%
2025-10-06	39.2200	40.5800	39.2200	40.5000	+3.158%	8	9	-87.284%
2025-10-03	38.6900	39.3000	38.6900	39.2600	-2.119%	8	8	-86.882%
2025-10-01	40.0100	40.1600	40.0100	40.1100	-4.181%	4	8	-87.160%
2025-09-30	41.5600	41.8600	41.5600	41.8600	+3.794%	2	7	-87.697%
2025-09-25	40.6000	40.6000	40.3300	40.3300	-7.521%	2	7	-87.230%
2025-09-24	43.5400	43.6800	43.3500	43.6100	+4.131%	4	6	-88.191%
2025-09-23	41.5700	41.9500	41.3900	41.8800	+1.527%	12	4	-87.703%
2025-09-22	42.5500	42.5500	41.2500	41.2500	-13.468%	6	4	-87.515%
2025-09-19	47.5400	47.6700	47.5400	47.6700	0.000%	2	1	-89.197%