Dark

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

EOD

Aug 14, 2026

0.2100-48.780%(-0.2000)3,809

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3200	0.3800	0.2100	0.2100	-48.780%	3,809	15,685	0.000%
2026-08-13	0.6100	0.8000	0.3900	0.4100	-50.000%	3,396	15,687	-48.780%
2026-08-12	0.8500	1.0700	0.6700	0.8200	+6.494%	1,597	13,764	-74.390%
2026-08-11	0.5700	0.9000	0.4500	0.7700	+30.508%	1,531	13,429	-72.727%
2026-08-10	0.9000	1.2100	0.5900	0.5900	+37.209%	1,785	13,082	-64.407%
2026-08-07	0.6400	0.6800	0.4100	0.4300	-33.846%	1,148	13,425	-51.163%
2026-08-06	0.7500	1.0000	0.5800	0.6500	-32.990%	990	13,253	-67.692%
2026-08-05	1.4300	1.8500	0.9500	0.9700	-29.710%	551	13,396	-78.351%
2026-08-04	2.7100	2.7200	1.2400	1.3800	-48.889%	1,930	13,365	-84.783%
2026-08-03	1.6300	2.8000	1.6300	2.7000	+37.755%	1,872	13,369	-92.222%
2026-07-31	3.0000	3.9500	1.8000	1.9600	+136.145%	4,053	12,685	-89.286%
2026-07-30	0.7000	1.0700	0.7000	0.8300	-4.598%	4,291	12,370	-74.699%
2026-07-29	0.5400	0.8800	0.5400	0.8700	+29.851%	578	13,298	-75.862%
2026-07-28	0.7000	0.8800	0.6100	0.6700	-19.277%	141	13,378	-68.657%
2026-07-27	0.9500	0.9800	0.7300	0.8300	-22.430%	270	13,382	-74.699%
2026-07-24	1.9500	1.9500	0.9900	1.0700	-45.960%	1,769	13,366	-80.374%
2026-07-23	2.0200	2.2900	1.8500	1.9800	+16.471%	978	13,659	-89.394%
2026-07-22	1.5800	1.8100	1.5500	1.7000	+6.918%	366	13,677	-87.647%
2026-07-21	1.9200	2.2700	1.4900	1.5900	-13.587%	313	13,663	-86.792%
2026-07-20	1.6500	2.1000	1.6500	1.8400	+10.843%	6,259	13,432	-88.587%
2026-07-17	1.5300	1.8000	1.3400	1.6600	+12.925%	2,372	9,959	-87.349%
2026-07-16	1.4600	1.6300	1.3800	1.4700	-5.161%	1,491	9,879	-85.714%
2026-07-15	2.3800	2.4600	1.5000	1.5500	-45.614%	1,874	10,191	-86.452%
2026-07-14	3.2300	3.4600	2.7400	2.8500	+4.015%	1,191	10,251	-92.632%
2026-07-13	2.7100	2.9800	2.2100	2.7400	-11.613%	1,665	10,029	-92.336%
2026-07-10	3.4500	3.5800	2.9000	3.1000	+0.977%	667	9,656	-93.226%
2026-07-09	4.1000	4.5000	3.0300	3.0700	-15.890%	699	9,319	-93.160%
2026-07-08	4.1100	4.9300	3.4100	3.6500	-12.470%	1,129	9,323	-94.247%
2026-07-07	3.7700	4.5000	3.5700	4.1700	+2.963%	692	9,054	-94.964%
2026-07-06	5.1500	5.3100	3.7800	4.0500	-21.359%	932	8,923	-94.815%
2026-07-02	8.8800	8.8800	4.9000	5.1500	-45.445%	1,241	8,905	-95.922%
2026-07-01	9.9500	11.1300	8.6500	9.4400	-16.608%	570	8,905	-97.775%
2026-06-30	15.8800	15.8800	11.2500	11.3200	-24.027%	254	8,697	-98.145%
2026-06-29	12.6000	16.4000	12.6000	14.9000	-0.799%	289	8,750	-98.591%
2026-06-26	20.2500	20.3700	13.9500	15.0200	-28.646%	455	8,790	-98.602%
2026-06-25	13.0000	21.0500	12.4000	21.0500	+108.416%	726	8,893	-99.002%
2026-06-24	9.5700	10.1000	7.6000	10.1000	+9.663%	536	8,916	-97.921%
2026-06-23	8.5000	9.2100	7.2500	9.2100	+10.299%	408	8,766	-97.720%
2026-06-22	8.1500	8.4000	6.8500	8.3500	+3.086%	1,491	8,628	-97.485%
2026-06-18	8.4000	9.0000	7.6500	8.1000	-16.322%	472	8,263	-97.407%
2026-06-17	7.3000	9.7400	6.9000	9.6800	+25.389%	418	8,263	-97.831%
2026-06-16	9.2500	9.2500	7.4700	7.7200	-15.072%	585	8,039	-97.280%
2026-06-15	10.1500	10.7900	8.5500	9.0900	-21.299%	549	7,741	-97.690%
2026-06-12	10.9000	12.4200	10.9000	11.5500	+12.136%	397	7,431	-98.182%
2026-06-11	12.4000	12.7500	10.0000	10.3000	-15.435%	354	7,434	-97.961%
2026-06-10	12.6900	13.4500	11.1900	12.1800	-3.333%	1,565	7,317	-98.276%
2026-06-09	9.0000	14.0800	8.8800	12.6000	+46.341%	2,361	7,303	-98.333%
2026-06-08	5.7800	8.6500	5.6000	8.6100	+17.945%	354	7,259	-97.561%
2026-06-05	5.8000	7.6000	5.5500	7.3000	+18.893%	938	7,137	-97.123%
2026-06-04	6.3500	6.5200	5.9900	6.1400	-5.538%	210	6,469	-96.580%
2026-06-03	5.3000	6.8500	5.2800	6.5000	+20.370%	187	6,381	-96.769%
2026-06-02	6.5000	6.5300	5.4000	5.4000	-21.739%	209	6,276	-96.111%
2026-06-01	6.4000	7.4500	6.2000	6.9000	+17.347%	326	6,297	-96.957%
2026-05-29	5.6800	6.2000	5.4800	5.8800	-4.078%	275	6,094	-96.429%
2026-05-28	6.4500	6.4500	5.9300	6.1300	-7.121%	120	5,918	-96.574%
2026-05-27	6.4000	6.6500	6.0000	6.6000	-5.036%	134	5,841	-96.818%
2026-05-26	6.6000	6.9500	6.0000	6.9500	+2.356%	4,098	5,859	-96.978%
2026-05-22	7.6000	7.6000	6.4100	6.7900	-16.379%	511	2,136	-96.907%
2026-05-21	9.6000	9.6000	8.0500	8.1200	-10.474%	190	2,121	-97.414%
2026-05-20	9.6700	10.0500	9.0000	9.0700	-10.991%	356	2,121	-97.685%
2026-05-19	10.7900	10.7900	9.7600	10.1900	-3.777%	408	1,640	-97.939%
2026-05-18	10.3000	11.7000	10.1900	10.5900	+3.317%	244	1,640	-98.017%
2026-05-15	11.3000	11.3800	9.2300	10.2500	-6.818%	340	1,640	-97.951%
2026-05-14	11.2800	11.9500	10.8000	11.0000	0.000%	89	1,562	-98.091%
2026-05-13	11.7000	12.1900	10.5100	11.0000	-9.910%	211	1,416	-98.091%
2026-05-12	12.9500	13.1000	12.2000	12.2100	-7.849%	159	1,416	-98.280%
2026-05-11	13.2500	14.0000	12.7500	13.2500	+1.845%	199	1,416	-98.415%
2026-05-08	13.3000	13.5200	12.7000	13.0100	-16.065%	238	1,263	-98.386%
2026-05-07	14.9000	15.9000	14.0000	15.5000	-0.450%	455	1,084	-98.645%
2026-05-06	16.9500	16.9500	15.5700	15.5700	-13.978%	140	739	-98.651%
2026-05-05	19.8500	19.9000	17.5000	18.1000	-14.623%	368	683	-98.840%
2026-05-04	22.2000	22.2000	21.2000	21.2000	+8.997%	25	331	-99.009%
2026-05-01	18.8900	19.5000	16.2000	19.4500	-24.466%	214	199	-98.920%
2026-04-30	24.1500	25.7500	23.5000	25.7500	-10.745%	4	199	-99.184%
2026-04-27	28.8500	28.8500	28.8500	28.8500	+13.807%	2	197	-99.272%
2026-04-24	25.3500	25.3500	25.3500	25.3500	+5.757%	2	197	-99.172%
2026-04-23	24.2000	24.2000	23.8100	23.9700	-3.425%	14	195	-99.124%
2026-04-22	24.8100	24.8200	24.8100	24.8200	-13.338%	4	202	-99.154%
2026-04-21	27.9300	28.6400	27.9300	28.6400	+12.756%	2	200	-99.267%
2026-04-20	25.0600	25.4000	25.0600	25.4000	-3.897%	11	200	-99.173%
2026-04-17	27.8500	27.8500	26.0300	26.4300	-17.535%	6	200	-99.205%
2026-04-16	32.0500	32.0500	32.0500	32.0500	+4.910%	3	201	-99.345%
2026-04-15	33.1600	33.1600	30.5500	30.5500	-9.535%	10	201	-99.313%
2026-04-14	33.7700	33.7700	33.7700	33.7700	+0.357%	2	198	-99.378%
2026-04-10	32.8400	33.6500	32.8400	33.6500	-21.268%	4	196	-99.376%
2026-03-31	42.7400	42.7400	42.7400	42.7400	-5.212%	5	195	-99.509%
2026-03-30	45.5600	45.5900	45.0900	45.0900	+12.444%	33	195	-99.534%
2026-03-27	39.4000	40.1300	39.4000	40.1000	-2.906%	38	203	-99.476%
2026-03-23	41.3000	41.3000	41.3000	41.3000	+2.558%	15	202	-99.492%
2026-03-16	39.6500	40.2700	39.6500	40.2700	-6.588%	2	194	-99.479%
2026-03-13	41.6500	43.1100	41.6500	43.1100	+13.298%	4	195	-99.513%
2026-03-06	39.6100	39.6100	38.0500	38.0500	+7.638%	11	195	-99.448%
2026-03-05	35.3500	35.3500	35.3500	35.3500	+12.222%	4	194	-99.406%
2026-02-27	30.0500	31.5000	30.0500	31.5000	+17.318%	2	194	-99.333%
2026-02-24	28.8000	28.8000	26.8500	26.8500	-16.225%	3	194	-99.218%
2026-02-17	32.0500	32.0500	32.0500	32.0500	-6.423%	1	195	-99.345%
2026-02-12	27.7000	34.9000	27.6000	34.2500	+28.037%	30	195	-99.387%
2026-02-10	26.6500	26.7500	26.6500	26.7500	+1.326%	22	193	-99.215%
2026-02-09	27.3500	28.0500	26.4000	26.4000	+5.389%	14	171	-99.205%
2026-02-06	24.4200	25.0500	24.4200	25.0500	-8.006%	35	161	-99.162%
2026-02-05	26.9500	27.4000	26.9500	27.2300	+6.534%	6	154	-99.229%
2026-02-04	25.1900	25.5600	25.1900	25.5600	-12.913%	4	153	-99.178%
2026-02-03	29.3500	29.3500	29.3500	29.3500	-0.306%	1	150	-99.284%
2026-02-02	29.3800	29.4400	29.3800	29.4400	-29.938%	2	150	-99.287%
2026-01-20	42.0200	42.0200	42.0200	42.0200	+9.399%	1	150	-99.500%
2026-01-08	38.1600	38.4100	38.1600	38.4100	+9.275%	2	150	-99.453%
2026-01-07	34.7900	35.1500	34.7900	35.1500	+3.687%	2	150	-99.403%
2026-01-06	33.9000	33.9000	33.9000	33.9000	+8.480%	10	151	-99.381%
2026-01-05	31.2500	31.2500	31.2500	31.2500	+7.759%	20	152	-99.328%
2025-12-22	29.0000	29.0000	29.0000	29.0000	+1.399%	1	172	-99.276%
2025-12-18	28.6000	28.6000	28.6000	28.6000	+8.333%	1	171	-99.266%
2025-12-05	26.4000	26.4000	26.4000	26.4000	+0.190%	1	170	-99.205%
2025-12-04	26.3500	26.3500	26.3500	26.3500	+12.367%	1	170	-99.203%
2025-12-03	23.2500	23.6000	23.2500	23.4500	-1.677%	13	169	-99.104%
2025-12-02	23.8000	23.8500	23.4800	23.8500	-7.090%	37	161	-99.119%
2025-12-01	25.9500	25.9500	25.6500	25.6700	-6.655%	27	134	-99.182%
2025-11-25	27.5500	27.5500	27.5000	27.5000	-3.509%	31	112	-99.236%
2025-11-24	28.5000	28.5000	28.5000	28.5000	-14.440%	15	81	-99.263%
2025-11-18	33.3400	33.3400	33.3100	33.3100	+0.483%	2	66	-99.370%
2025-11-17	33.6200	33.7000	33.1300	33.1500	+9.046%	4	66	-99.367%
2025-11-12	31.3100	31.3600	30.4000	30.4000	-0.816%	28	66	-99.309%
2025-11-11	30.6000	30.6500	30.6000	30.6500	-6.839%	2	54	-99.315%
2025-11-05	32.9000	32.9000	32.9000	32.9000	+1.543%	2	54	-99.362%
2025-11-04	32.4500	32.4500	32.4000	32.4000	-5.124%	2	53	-99.352%
2025-11-03	34.0000	34.1500	34.0000	34.1500	+5.434%	4	54	-99.385%
2025-10-31	32.1700	32.3900	32.1700	32.3900	+0.496%	2	54	-99.352%
2025-10-30	32.5000	32.6900	31.8500	32.2300	-5.650%	10	54	-99.348%
2025-10-29	32.8700	34.1600	32.8700	34.1600	+2.275%	10	51	-99.385%
2025-10-28	33.3300	33.5000	33.1700	33.4000	-1.446%	6	48	-99.371%
2025-10-27	34.1300	34.9500	33.7700	33.8900	-6.355%	12	43	-99.380%
2025-10-24	36.7500	36.9500	35.7100	36.1900	-6.316%	10	43	-99.420%
2025-10-23	38.6900	38.8700	38.2100	38.6300	-6.261%	10	38	-99.456%
2025-10-22	37.7800	41.2100	37.7800	41.2100	+12.811%	14	36	-99.490%
2025-10-21	36.5600	37.0800	36.2200	36.5300	+0.634%	21	31	-99.425%
2025-10-20	39.1500	39.4400	36.3000	36.3000	-18.883%	34	25	-99.421%
2025-10-17	46.5300	46.7200	44.6500	44.7500	-0.201%	4	12	-99.531%
2025-10-15	44.3200	44.8400	44.1000	44.8400	-4.168%	8	12	-99.532%
2025-10-14	47.3200	47.5300	46.4600	46.7900	+2.117%	8	11	-99.551%
2025-10-13	45.6100	45.8200	45.6100	45.8200	+13.952%	2	11	-99.542%
2025-10-07	39.7600	40.2100	39.7500	40.2100	-0.716%	10	11	-99.478%
2025-10-06	39.2200	40.5800	39.2200	40.5000	+3.158%	8	9	-99.481%
2025-10-03	38.6900	39.3000	38.6900	39.2600	-2.119%	8	8	-99.465%
2025-10-01	40.0100	40.1600	40.0100	40.1100	-4.181%	4	8	-99.476%
2025-09-30	41.5600	41.8600	41.5600	41.8600	+3.794%	2	7	-99.498%
2025-09-25	40.6000	40.6000	40.3300	40.3300	-7.521%	2	7	-99.479%
2025-09-24	43.5400	43.6800	43.3500	43.6100	+4.131%	4	6	-99.518%
2025-09-23	41.5700	41.9500	41.3900	41.8800	+1.527%	12	4	-99.499%
2025-09-22	42.5500	42.5500	41.2500	41.2500	-13.468%	6	4	-99.491%
2025-09-19	47.5400	47.6700	47.5400	47.6700	0.000%	2	1	-99.559%