Dark

AAPL20260821P300
AAPL Aug 21 2026 300.00 Put (AAPL260821P00300000)
option OPRA

EOD

Aug 14, 2026

1.20-35.135%(-0.65)3,638

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.6700	1.8400	1.1800	1.2000	-35.135%	3,638	29,452	0.000%
2026-08-13	2.4500	3.0500	1.7500	1.8500	-43.077%	8,606	28,321	-35.135%
2026-08-12	2.5100	4.0200	2.4900	3.2500	+22.642%	3,756	29,782	-63.077%
2026-08-11	2.0700	3.3500	1.6500	2.6500	+30.542%	6,667	30,147	-54.717%
2026-08-10	2.7100	3.5000	2.0200	2.0300	+50.370%	3,351	30,382	-40.887%
2026-08-07	2.0100	2.0100	1.2600	1.3500	-26.630%	1,195	30,368	-11.111%
2026-08-06	1.9500	2.8100	1.5400	1.8400	-28.125%	2,005	30,365	-34.783%
2026-08-05	3.5000	4.4400	2.5100	2.5600	-23.582%	4,036	30,250	-53.125%
2026-08-04	6.0500	6.4000	3.1000	3.3500	-41.638%	3,570	30,985	-64.179%
2026-08-03	3.9500	6.1500	3.5000	5.7400	+36.667%	4,316	31,242	-79.094%
2026-07-31	5.6000	7.7800	3.8000	4.2000	+185.714%	10,785	32,431	-71.429%
2026-07-30	1.7800	1.9300	1.3400	1.4700	+7.299%	11,081	35,326	-18.367%
2026-07-29	1.0700	1.4400	1.0000	1.3700	+20.175%	7,092	35,179	-12.409%
2026-07-28	1.2100	1.6000	1.0800	1.1400	-20.280%	3,477	36,282	+5.263%
2026-07-27	1.5500	1.6600	1.2800	1.4300	-23.118%	3,378	36,102	-16.084%
2026-07-24	3.1500	3.1500	1.6700	1.8600	-45.294%	4,244	36,230	-35.484%
2026-07-23	3.6000	3.9800	3.2500	3.4000	+24.542%	3,786	35,011	-64.706%
2026-07-22	2.6800	3.1100	2.6100	2.7300	+1.111%	2,601	35,274	-56.044%
2026-07-21	3.5000	3.7000	2.5000	2.7000	-14.286%	1,227	34,609	-55.556%
2026-07-20	2.4500	3.5000	2.4500	3.1500	+17.537%	5,191	34,498	-61.905%
2026-07-17	2.5900	2.9300	2.2000	2.6800	+9.836%	3,395	34,180	-55.224%
2026-07-16	2.5900	2.7500	2.3000	2.4400	-7.925%	4,043	33,896	-50.820%
2026-07-15	4.1900	4.3000	2.5500	2.6500	-46.247%	4,848	32,356	-54.717%
2026-07-14	5.4500	6.0500	4.7500	4.9300	+7.174%	2,375	31,635	-75.659%
2026-07-13	4.7500	5.0200	3.6500	4.6000	-11.538%	2,092	31,524	-73.913%
2026-07-10	5.5000	6.0000	4.9000	5.2000	-0.383%	1,011	30,945	-76.923%
2026-07-09	6.7000	7.6000	5.0500	5.2200	-11.525%	1,647	30,591	-77.011%
2026-07-08	7.0000	7.9500	5.6000	5.9000	-15.714%	2,920	30,294	-79.661%
2026-07-07	6.1400	7.2000	5.8500	7.0000	+8.359%	1,325	28,699	-82.857%
2026-07-06	8.3000	8.3000	6.1200	6.4600	-20.247%	7,494	31,183	-81.424%
2026-07-02	13.4300	13.4300	7.9500	8.1000	-42.472%	4,723	23,161	-85.185%
2026-07-01	14.9100	16.3900	13.1000	14.0800	-16.489%	319	23,161	-91.477%
2026-06-30	20.9500	20.9500	16.7500	16.8600	-20.993%	49	23,251	-92.883%
2026-06-29	19.9000	23.2300	19.9000	21.3400	+4.454%	24	23,252	-94.377%
2026-06-26	28.1000	28.1000	20.4300	20.4300	-24.445%	358	23,253	-94.126%
2026-06-25	18.2000	28.4400	17.6000	27.0400	+79.907%	2,900	23,157	-95.562%
2026-06-24	14.3000	15.0300	11.5100	15.0300	+6.596%	446	23,715	-92.016%
2026-06-23	13.5300	14.1000	11.0000	14.1000	+9.472%	2,861	23,651	-91.489%
2026-06-22	12.4000	12.8800	10.4500	12.8800	+5.921%	6,570	23,187	-90.683%
2026-06-18	11.7500	13.5500	11.6200	12.1600	-13.759%	326	23,550	-90.132%
2026-06-17	11.6000	14.3500	10.7500	14.1000	+18.987%	545	23,550	-91.489%
2026-06-16	13.8000	13.8000	11.4400	11.8500	-11.896%	411	23,686	-89.873%
2026-06-15	15.7500	15.7500	12.9500	13.4500	-22.029%	1,236	23,592	-91.078%
2026-06-12	14.7900	17.4700	14.4500	17.2500	+17.267%	76	22,887	-93.043%
2026-06-11	17.2300	17.9000	14.4800	14.7100	-15.020%	212	22,856	-91.842%
2026-06-10	17.7000	19.0000	15.7900	17.3100	+0.058%	2,788	22,755	-93.068%
2026-06-09	13.0200	19.5100	12.8000	17.3000	+38.956%	707	23,104	-93.064%
2026-06-08	9.6000	12.5800	8.1000	12.4500	+17.453%	7,371	22,998	-90.361%
2026-06-05	8.4500	10.8500	7.9500	10.6000	+20.181%	338	21,543	-88.679%
2026-06-04	9.3000	9.5500	8.7800	8.8200	-9.538%	381	21,393	-86.395%
2026-06-03	7.8000	9.9000	7.5400	9.7500	+19.339%	409	21,394	-87.692%
2026-06-02	9.6500	9.6500	7.9400	8.1700	-19.109%	526	21,291	-85.312%
2026-06-01	9.0000	10.9500	9.0000	10.1000	+18.963%	863	21,247	-88.119%
2026-05-29	8.0000	9.1100	8.0000	8.4900	-5.980%	286	21,088	-85.866%
2026-05-28	8.7000	9.4000	8.7000	9.0300	-1.311%	548	20,922	-86.711%
2026-05-27	9.3700	9.6000	8.7300	9.1500	-9.406%	241	20,873	-86.885%
2026-05-26	9.5500	10.1000	8.8700	10.1000	+1.000%	2,372	22,380	-88.119%
2026-05-22	10.4500	10.4500	9.2400	10.0000	-12.664%	243	20,798	-88.000%
2026-05-21	13.0700	13.1100	11.3300	11.4500	-10.617%	128	20,764	-89.520%
2026-05-20	13.7000	14.2000	12.7500	12.8100	-11.959%	3,311	20,764	-90.632%
2026-05-19	14.0000	14.9500	13.9500	14.5500	-2.218%	118	18,096	-91.753%
2026-05-18	14.2500	16.2000	14.2500	14.8800	+3.119%	227	18,096	-91.935%
2026-05-15	15.7300	15.7300	13.0100	14.4300	-6.299%	10,512	18,096	-91.684%
2026-05-14	14.9000	16.6500	14.9000	15.4000	+2.667%	234	8,395	-92.208%
2026-05-13	15.9500	16.8500	14.4500	15.0000	-14.040%	191	8,272	-92.000%
2026-05-12	17.8000	17.8000	17.1500	17.4500	-3.324%	23	8,272	-93.123%
2026-05-11	18.9600	19.1500	17.8500	18.0500	+1.690%	77	8,272	-93.352%
2026-05-08	18.4500	18.6000	17.5000	17.7500	-15.476%	841	8,235	-93.239%
2026-05-07	20.0000	21.1500	19.3000	21.0000	-2.098%	28	7,988	-94.286%
2026-05-06	24.3000	24.3000	21.0500	21.4500	-8.137%	89	7,986	-94.406%
2026-05-05	25.0000	25.6500	23.0000	23.3500	-16.308%	37	7,963	-94.861%
2026-05-04	28.2000	29.3000	27.6200	27.9000	+7.930%	3,320	7,962	-95.699%
2026-05-01	25.3000	25.8500	21.6200	25.8500	-15.771%	70	10,178	-95.358%
2026-04-30	32.6500	32.6500	30.6900	30.6900	-6.003%	8	10,178	-96.090%
2026-04-28	32.6500	32.6500	32.6500	32.6500	+6.525%	9	10,180	-96.325%
2026-04-23	30.6500	30.6500	30.6500	30.6500	-4.755%	3	10,189	-96.085%
2026-04-20	32.1500	32.1800	32.1500	32.1800	-3.218%	4	10,186	-96.271%
2026-04-17	34.6000	34.6000	33.0300	33.2500	-13.072%	8	10,189	-96.391%
2026-04-15	38.5000	38.5000	38.2500	38.2500	-6.821%	4	10,187	-96.863%
2026-04-10	41.0500	41.0500	41.0500	41.0500	-1.322%	15	10,184	-97.077%
2026-04-09	41.5500	41.6500	41.5500	41.6000	-4.302%	35	10,169	-97.115%
2026-04-08	44.0800	44.1300	43.4700	43.4700	-9.588%	46	10,134	-97.239%
2026-03-31	47.9800	48.0800	47.9800	48.0800	-2.475%	7	10,088	-97.504%
2026-03-27	49.3000	49.3000	49.3000	49.3000	+5.567%	5	10,081	-97.566%
2026-03-26	46.7000	46.7000	46.7000	46.7000	-0.320%	10	10,076	-97.430%
2026-03-25	46.8500	46.8500	46.8500	46.8500	-5.008%	10	10,066	-97.439%
2026-03-23	49.2400	49.3200	49.2400	49.3200	-5.788%	3	10,056	-97.567%
2026-03-20	52.3500	52.3500	52.3500	52.3500	+10.677%	6	10,053	-97.708%
2026-03-18	47.3000	47.3000	47.3000	47.3000	-0.106%	10	10,047	-97.463%
2026-03-17	47.3500	47.3500	47.3500	47.3500	+3.656%	1	10,037	-97.466%
2026-03-06	45.7900	45.7900	45.6800	45.6800	+6.307%	100	10,037	-97.373%
2026-03-05	42.9700	42.9700	42.9700	42.9700	+9.617%	1	9,937	-97.207%
2026-02-27	35.8500	39.2400	35.8300	39.2000	+17.647%	18	9,937	-96.939%
2026-02-24	32.6600	33.3200	32.6600	33.3200	-23.700%	3	9,932	-96.399%
2026-02-13	43.6700	43.6700	43.6700	43.6700	+40.193%	1	9,934	-97.252%
2026-02-11	30.0000	31.1500	29.2000	31.1500	-4.740%	12	9,934	-96.148%
2026-02-10	32.7000	32.7000	32.7000	32.7000	-0.366%	1	9,934	-96.330%
2026-02-09	32.8200	32.8200	32.8200	32.8200	+5.700%	1	9,935	-96.344%
2026-02-06	31.0500	31.0500	31.0500	31.0500	-0.289%	1	9,935	-96.135%
2026-02-04	33.6000	33.6000	31.1400	31.1400	-12.528%	2	9,935	-96.146%
2026-02-03	35.6000	35.6000	35.6000	35.6000	-34.787%	1	9,934	-96.629%
2026-01-20	54.5900	54.5900	54.5900	54.5900	+18.545%	15	9,933	-97.802%
2026-01-08	46.0500	46.0500	46.0500	46.0500	+35.362%	1	9,948	-97.394%
2025-12-30	34.0200	34.0200	34.0200	34.0200	+0.324%	1	9,949	-96.473%
2025-12-29	33.9100	33.9100	33.9100	33.9100	-4.479%	1	9,948	-96.461%
2025-12-23	35.5000	35.5000	35.5000	35.5000	+10.938%	15	9,947	-96.620%
2025-12-04	31.8000	32.0000	31.7000	32.0000	+10.765%	3	9,932	-96.250%
2025-12-03	29.0500	29.0500	28.8600	28.8900	-0.276%	3	9,932	-95.846%
2025-12-02	29.1500	29.4500	28.9100	28.9700	-3.272%	143	9,932	-95.858%
2025-12-01	32.9900	32.9900	29.9500	29.9500	-10.195%	10,100	9,900	-95.993%
2025-11-25	33.0900	33.3500	33.0900	33.3500	-3.585%	3	37	-96.402%
2025-11-24	34.5400	34.5900	34.5400	34.5900	-12.652%	2	35	-96.531%
2025-11-18	39.6000	39.6000	39.6000	39.6000	-0.227%	2	34	-96.970%
2025-11-17	39.3700	39.7300	39.3700	39.6900	+6.751%	6	34	-96.977%
2025-11-13	36.9500	37.1800	36.9500	37.1800	+1.308%	4	34	-96.772%
2025-11-12	36.7000	36.7000	36.7000	36.7000	-0.677%	1	32	-96.730%
2025-11-11	37.0500	37.3000	36.9500	36.9500	-8.900%	3	32	-96.752%
2025-11-03	40.5500	40.5600	40.5500	40.5600	+6.485%	2	31	-97.041%
2025-10-31	38.2600	38.5300	37.8000	38.0900	-0.496%	9	31	-96.850%
2025-10-30	38.6000	38.9000	37.9500	38.2800	-4.300%	20	27	-96.865%
2025-10-29	39.0600	40.0000	39.0600	40.0000	+0.604%	4	23	-97.000%
2025-10-28	39.6400	39.9500	39.4400	39.7600	-1.413%	16	23	-96.982%
2025-10-27	40.9000	41.8100	40.1000	40.3300	-8.111%	17	18	-97.025%
2025-10-24	43.6900	43.8900	43.6900	43.8900	-4.066%	2	18	-97.266%
2025-10-23	45.4500	45.7500	45.4500	45.7500	-2.410%	2	18	-97.377%
2025-10-22	46.2500	46.8800	46.2500	46.8800	+8.193%	4	18	-97.440%
2025-10-21	43.3100	43.7600	42.6900	43.3300	+0.324%	26	18	-97.231%
2025-10-20	43.0000	43.4800	42.9800	43.1900	-20.475%	10	12	-97.222%
2025-10-17	54.7100	54.7100	54.3100	54.3100	+3.055%	2	11	-97.790%
2025-10-15	52.5000	52.7000	52.5000	52.7000	-3.744%	2	10	-97.723%
2025-10-14	54.6100	54.7500	54.6100	54.7500	-1.670%	2	10	-97.808%
2025-10-13	55.5000	55.6800	55.5000	55.6800	+19.588%	2	10	-97.845%
2025-10-08	46.3900	46.7000	46.2700	46.5600	-2.144%	4	10	-97.423%
2025-10-07	47.4500	47.5800	47.3700	47.5800	+0.784%	4	9	-97.478%
2025-10-06	46.2800	47.2100	46.2800	47.2100	+2.142%	4	10	-97.458%
2025-10-03	47.0000	47.0000	46.2200	46.2200	-2.469%	6	9	-97.404%
2025-10-01	47.2300	47.3900	47.2300	47.3900	-2.969%	2	7	-97.468%
2025-09-26	49.0500	49.0600	48.8400	48.8400	+3.256%	4	7	-97.543%
2025-09-25	47.8000	48.0300	47.3000	47.3000	-1.806%	4	7	-97.463%
2025-09-22	48.1700	48.1700	48.1700	48.1700	-21.123%	3	4	-97.509%
2025-09-17	61.2000	61.2000	61.0700	61.0700	+1.665%	2	1	-98.035%
2025-09-05	60.0800	60.0800	59.8000	60.0700	-0.694%	3	3	-98.002%
2025-09-04	62.6500	62.6500	60.4900	60.4900	0.000%	3	3	-98.016%