Dark

AAPL20260821P320
AAPL Aug 21 2026 320.00 Put (AAPL260821P00320000)
option OPRA

EOD

Aug 14, 2026

14.53-4.784%(-0.73)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.5200	15.0500	13.9600	14.5300	-4.784%	186	9,526	0.000%
2026-08-13	17.0500	17.2000	14.6500	15.2600	-17.869%	1,267	9,629	-4.784%
2026-08-12	15.4400	19.2900	15.4400	18.5800	+17.669%	88	8,915	-21.798%
2026-08-11	12.8200	17.2500	12.8200	15.7900	+16.103%	203	8,940	-7.980%
2026-08-10	14.2300	15.4300	13.6000	13.6000	+47.826%	81	8,909	+6.838%
2026-08-07	10.9500	11.0500	8.9600	9.2000	-15.982%	329	8,988	+57.935%
2026-08-06	9.9200	13.0500	8.8000	10.9500	-19.780%	159	8,954	+32.694%
2026-08-05	14.0000	15.4000	12.0000	13.6500	+3.645%	114	8,994	+6.447%
2026-08-04	18.3200	18.3200	13.0000	13.1700	-29.421%	158	9,041	+10.326%
2026-08-03	14.0000	18.6600	14.0000	18.6600	+34.729%	171	9,087	-22.133%
2026-07-31	17.1500	21.5000	13.8500	13.8500	+182.653%	4,229	9,177	+4.910%
2026-07-30	4.9600	5.6000	4.4500	4.9000	+20.988%	5,618	10,053	+196.531%
2026-07-29	3.3800	4.1500	2.9100	4.0500	+15.714%	3,451	8,580	+258.765%
2026-07-28	3.9000	4.5500	3.4500	3.5000	-22.222%	2,064	7,786	+315.143%
2026-07-27	4.6000	5.0000	3.9700	4.5000	-18.919%	3,473	7,491	+222.889%
2026-07-24	9.0000	9.0000	5.1000	5.5500	-42.487%	3,260	6,927	+161.802%
2026-07-23	9.8000	10.7500	9.3000	9.6500	+24.356%	1,089	5,894	+50.570%
2026-07-22	8.0000	8.9500	7.4000	7.7600	+2.105%	705	5,812	+87.242%
2026-07-21	9.5500	9.8000	7.0700	7.6000	-9.953%	1,126	5,848	+91.184%
2026-07-20	6.6500	9.4500	6.6500	8.4400	+24.118%	2,875	5,640	+72.156%
2026-07-17	6.8500	7.7000	6.0000	6.8000	+5.426%	3,733	5,113	+113.676%
2026-07-16	7.4300	8.0000	6.1700	6.4500	-16.234%	1,093	4,383	+125.271%
2026-07-15	11.5500	11.6500	7.4000	7.7000	-41.086%	3,756	4,303	+88.701%
2026-07-14	13.8400	14.7000	12.5300	13.0700	+8.465%	351	3,593	+11.171%
2026-07-13	12.7000	12.8000	9.8000	12.0500	-9.398%	2,239	3,499	+20.581%
2026-07-10	13.6400	14.7000	12.6000	13.3000	+3.101%	2,407	2,971	+9.248%
2026-07-09	16.5700	17.0000	12.7500	12.9000	-11.644%	1,769	4,056	+12.636%
2026-07-08	16.5000	18.0800	13.6300	14.6000	-8.349%	163	5,575	-0.479%
2026-07-07	14.7500	16.0000	14.0000	15.9300	+6.413%	60	5,600	-8.788%
2026-07-06	18.2500	18.2500	14.5500	14.9700	-14.457%	259	5,595	-2.939%
2026-07-02	23.1300	23.1300	17.5000	17.5000	-37.722%	2,486	1,918	-16.971%
2026-07-01	28.8500	29.8100	27.3600	28.1000	-13.164%	60	1,918	-48.292%
2026-06-30	34.9500	34.9500	32.2200	32.3600	-17.344%	25	1,918	-55.099%
2026-06-29	39.1500	39.1500	39.1500	39.1500	+8.509%	1	1,908	-62.886%
2026-06-26	44.1500	44.1500	36.0800	36.0800	-15.226%	65	1,908	-59.728%
2026-06-25	38.0000	45.3900	38.0000	42.5600	+60.483%	52	1,860	-65.860%
2026-06-24	26.6700	26.6700	24.8400	26.5200	+1.221%	30	1,866	-45.211%
2026-06-23	24.7700	26.2000	24.4500	26.2000	+7.819%	29	1,868	-44.542%
2026-06-22	23.5200	24.3000	23.5200	24.3000	-5.741%	6	1,868	-40.206%
2026-06-18	24.1800	25.7800	23.6700	25.7800	-1.226%	41	1,902	-43.638%
2026-06-17	23.2500	26.1000	23.2500	26.1000	+5.668%	64	1,902	-44.330%
2026-06-16	23.4800	24.7000	23.4800	24.7000	-6.687%	13	1,860	-41.174%
2026-06-15	26.9300	27.3500	25.9500	26.4700	-16.735%	54	1,860	-45.108%
2026-06-12	30.0000	31.7900	30.0000	31.7900	+14.807%	32	1,905	-54.294%
2026-06-11	30.0700	30.6100	27.6900	27.6900	-4.484%	1,081	1,936	-47.526%
2026-06-10	32.4800	32.4800	28.9900	28.9900	-9.406%	10	1,022	-49.879%
2026-06-09	25.1500	34.0000	25.1500	32.0000	+36.694%	157	1,019	-54.594%
2026-06-08	19.7000	23.4100	16.8500	23.4100	+21.927%	184	1,045	-37.933%
2026-06-05	16.9500	19.2000	16.7500	19.2000	+5.785%	181	988	-24.323%
2026-06-04	18.7500	18.7500	18.1500	18.1500	-5.222%	6	869	-19.945%
2026-06-03	16.8100	19.3500	15.7500	19.1500	+17.485%	115	869	-24.125%
2026-06-02	19.2500	19.5000	16.3000	16.3000	-22.010%	368	765	-10.859%
2026-06-01	18.7000	20.9000	18.7000	20.9000	+17.548%	61	572	-30.478%
2026-05-29	17.1800	18.2000	16.5000	17.7800	+0.851%	288	514	-18.279%
2026-05-28	17.8500	18.7000	17.6300	17.6300	-5.973%	356	351	-17.584%
2026-05-27	18.2500	18.8000	17.3500	18.7500	-5.063%	82	294	-22.507%
2026-05-26	18.1900	19.7500	17.7000	19.7500	+2.332%	111	269	-26.430%
2026-05-22	20.0000	20.7500	18.2500	19.3000	-12.670%	137	172	-24.715%
2026-05-21	24.0500	24.0500	21.9000	22.1000	-7.763%	13	169	-34.253%
2026-05-20	25.7000	25.7000	23.9600	23.9600	-7.952%	3	169	-39.357%
2026-05-19	26.0300	26.0300	26.0300	26.0300	-4.301%	7	162	-44.180%
2026-05-18	27.2000	27.2000	27.2000	27.2000	+11.934%	10	162	-46.581%
2026-05-15	27.4500	27.4500	24.3000	24.3000	-12.872%	70	162	-40.206%
2026-05-14	27.8900	27.8900	27.8900	27.8900	+4.574%	70	94	-47.902%
2026-05-13	27.3500	27.4000	26.6700	26.6700	-13.549%	21	20	-45.519%
2026-05-08	31.4500	31.4500	30.5500	30.8500	-11.731%	19	20	-52.901%
2026-05-07	33.8500	34.9500	33.8500	34.9500	-0.143%	6	21	-58.426%
2026-05-06	36.3000	36.3000	35.0000	35.0000	-29.719%	18	18	-58.486%
2026-02-26	49.8000	49.8000	49.8000	49.8000	+4.053%	1	23	-70.823%
2026-02-25	47.8600	47.8600	47.8600	47.8600	-16.035%	1	23	-69.641%
2026-02-02	57.0000	57.0000	57.0000	57.0000	-15.367%	10	23	-74.509%
2026-01-30	67.3500	67.3500	67.3500	67.3500	+10.319%	25	33	-78.426%
2026-01-27	60.9500	61.0500	60.9500	61.0500	-4.009%	2	58	-76.200%
2026-01-08	63.6000	63.6000	63.6000	63.6000	+28.875%	15	57	-77.154%
2025-12-15	49.4900	49.5000	49.3500	49.3500	+7.399%	4	71	-70.557%
2025-12-11	45.8400	45.9500	45.8400	45.9500	-0.455%	10	70	-68.379%
2025-12-10	47.2500	47.2500	46.1600	46.1600	+1.162%	10	72	-68.523%
2025-12-05	45.6600	45.6600	45.6300	45.6300	+0.884%	6	80	-68.157%
2025-12-04	45.2100	45.2300	45.2100	45.2300	+9.251%	2	83	-67.875%
2025-12-03	40.2500	41.4000	40.2500	41.4000	-0.791%	3	82	-64.903%
2025-12-02	41.6500	41.7300	41.6500	41.7300	-5.181%	5	83	-65.181%
2025-12-01	45.0000	45.0000	43.9900	44.0100	-5.253%	26	83	-66.985%
2025-11-26	46.0000	46.4500	46.0000	46.4500	-1.797%	6	72	-68.719%
2025-11-25	46.1000	47.3000	46.1000	47.3000	-1.458%	6	72	-69.281%
2025-11-24	48.0000	48.0000	48.0000	48.0000	-12.409%	4	72	-69.729%
2025-11-17	54.8000	54.8000	54.8000	54.8000	+10.931%	1	68	-73.485%
2025-11-11	51.4000	51.4000	49.4000	49.4000	-7.853%	9	68	-70.587%
2025-11-05	53.6100	53.6100	53.6100	53.6100	-1.993%	2	66	-72.897%
2025-11-04	54.7000	54.7000	54.7000	54.7000	-1.228%	4	66	-73.437%
2025-11-03	55.4300	56.2200	55.3800	55.3800	+5.586%	8	63	-73.763%
2025-10-31	52.6600	52.8700	52.2000	52.4500	-0.851%	6	63	-72.297%
2025-10-30	53.2100	53.3400	52.2600	52.9000	-3.485%	6	62	-72.533%
2025-10-29	54.5300	54.8100	54.5300	54.8100	+0.329%	2	60	-73.490%
2025-10-28	54.4000	54.7500	54.4000	54.6300	-1.425%	8	60	-73.403%
2025-10-27	56.5700	57.0500	55.2500	55.4200	-13.904%	6	55	-73.782%
2025-10-22	64.2600	64.3700	64.2600	64.3700	+8.696%	2	55	-77.427%
2025-10-21	59.3400	59.5000	58.9900	59.2200	+0.714%	8	54	-75.464%
2025-10-20	58.6400	58.8300	58.5800	58.8000	-20.433%	4	53	-75.289%
2025-10-16	73.8800	73.9000	73.8800	73.9000	+3.719%	2	52	-80.338%
2025-10-13	71.1800	71.2500	71.1800	71.2500	+10.056%	2	52	-79.607%
2025-10-07	64.0500	64.7400	64.0500	64.7400	-0.553%	12	52	-77.556%
2025-09-22	65.0500	65.1000	65.0500	65.1000	-29.239%	50	50	-77.680%
2025-08-11	93.4000	93.4000	92.0000	92.0000	0.000%	40	0	-84.207%