Dark

AAPL20261016P220
AAPL Oct 16 2026 220.00 Put (AAPL261016P00220000)
option OPRA

EOD

Aug 14, 2026

0.2300+9.524%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2300	0.2300	0.2300	0.2300	+9.524%	1	3,174	0.000%
2026-08-13	0.2300	0.2500	0.2100	0.2100	-12.500%	39	3,175	+9.524%
2026-08-12	0.2300	0.2500	0.2300	0.2400	+14.286%	13	3,207	-4.167%
2026-08-11	0.1600	0.2500	0.1600	0.2100	-16.000%	6	3,198	+9.524%
2026-08-10	0.3100	0.3100	0.2500	0.2500	-3.846%	10	3,197	-8.000%
2026-08-07	0.2700	0.2700	0.2100	0.2600	-3.704%	12	3,190	-11.538%
2026-08-06	0.2700	0.2700	0.2700	0.2700	-32.500%	1	3,188	-14.815%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,187	-42.500%
2026-08-04	0.4000	0.4300	0.3600	0.3700	-28.846%	140	3,187	-37.838%
2026-08-03	0.4700	0.5200	0.4400	0.5200	-5.455%	63	3,190	-55.769%
2026-07-31	0.5800	0.5900	0.5300	0.5500	+57.143%	88	3,190	-58.182%
2026-07-30	0.4100	0.4100	0.3500	0.3500	+16.667%	11	3,127	-34.286%
2026-07-29	0.3400	0.3400	0.3000	0.3000	-16.667%	68	3,130	-23.333%
2026-07-28	0.3600	0.3600	0.3500	0.3600	-12.195%	7	3,192	-36.111%
2026-07-27	0.4100	0.4100	0.4100	0.4100	-16.327%	6	3,185	-43.902%
2026-07-24	0.5300	0.5300	0.4900	0.4900	-27.941%	26	3,185	-53.061%
2026-07-23	0.6800	0.6800	0.6800	0.6800	+11.475%	2	3,171	-66.176%
2026-07-22	0.6100	0.6100	0.6100	0.6100	-12.857%	50	3,169	-62.295%
2026-07-20	0.6900	0.7000	0.6900	0.7000	-6.667%	8	3,219	-67.143%
2026-07-17	0.6000	0.7500	0.5200	0.7500	+47.059%	415	3,219	-69.333%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+4.082%	5	2,875	-54.902%
2026-07-15	0.5800	0.5800	0.4900	0.4900	-27.941%	62	2,870	-53.061%
2026-07-14	0.7400	0.7400	0.6800	0.6800	-1.449%	24	2,812	-66.176%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-8.000%	21	2,808	-66.667%
2026-07-09	0.8500	0.8500	0.7400	0.7500	-2.597%	31	2,808	-69.333%
2026-07-08	0.7800	0.7800	0.7700	0.7700	-2.532%	5	2,808	-70.130%
2026-07-07	0.8300	0.8500	0.7900	0.7900	-2.469%	5	2,803	-70.886%
2026-07-06	0.8900	0.8900	0.8100	0.8100	-22.115%	8	2,802	-71.605%
2026-07-02	1.2700	1.2700	1.0100	1.0400	-25.714%	38	2,789	-77.885%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-26.702%	1	2,789	-83.571%
2026-06-29	1.8600	1.9100	1.8600	1.9100	+5.525%	9	2,790	-87.958%
2026-06-26	2.3300	2.3300	1.8100	1.8100	-24.268%	15	2,797	-87.293%
2026-06-25	1.8200	2.3900	1.8200	2.3900	+104.274%	213	2,791	-90.377%
2026-06-24	1.2200	1.2200	1.1600	1.1700	-2.500%	69	2,769	-80.342%
2026-06-23	1.1600	1.2000	1.1600	1.2000	+8.108%	21	2,727	-80.833%
2026-06-22	1.1800	1.1800	1.1100	1.1100	-13.281%	2	2,732	-79.279%
2026-06-18	1.1800	1.2800	1.1800	1.2800	0.000%	3	2,729	-82.031%
2026-06-17	1.2500	1.3400	1.2300	1.2800	+1.587%	37	2,729	-82.031%
2026-06-16	1.2000	1.2600	1.2000	1.2600	-5.263%	4	2,713	-81.746%
2026-06-15	1.3400	1.3400	1.3300	1.3300	-27.322%	2	2,711	-82.707%
2026-06-12	1.7900	1.8300	1.7900	1.8300	+5.780%	12	2,711	-87.432%
2026-06-11	2.0100	2.0100	1.7300	1.7300	-14.356%	18	2,712	-86.705%
2026-06-10	2.0500	2.1100	2.0200	2.0200	+1.000%	12	2,711	-88.614%
2026-06-09	1.5300	2.0500	1.5300	2.0000	+23.457%	34	2,706	-88.500%
2026-06-08	1.5900	1.6300	1.5500	1.6200	+50.000%	230	2,685	-85.802%
2026-06-04	1.0800	1.0800	1.0800	1.0800	-12.903%	2	2,552	-78.704%
2026-06-03	1.5700	1.5700	1.2400	1.2400	+8.772%	6	2,550	-81.452%
2026-06-02	1.2000	1.2000	1.1400	1.1400	-3.390%	30	2,556	-79.825%
2026-06-01	1.2300	1.2500	1.1800	1.1800	+4.425%	496	2,560	-80.508%
2026-05-29	1.2500	1.2500	1.1000	1.1300	-5.833%	579	2,758	-79.646%
2026-05-28	1.1900	1.2500	1.1800	1.2000	-1.639%	45	2,788	-80.833%
2026-05-27	1.2000	1.2300	1.1900	1.2200	+1.667%	9	2,811	-81.148%
2026-05-26	1.1600	1.2000	1.1600	1.2000	-6.977%	183	2,811	-80.833%
2026-05-22	1.2600	1.2900	1.2600	1.2900	-16.774%	4	2,860	-82.171%
2026-05-21	1.5500	1.5500	1.4900	1.5500	-8.284%	8	2,856	-85.161%
2026-05-20	1.7500	1.7500	1.6800	1.6900	-6.111%	32	2,856	-86.391%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-7.216%	1	2,881	-87.222%
2026-05-18	1.9400	1.9400	1.9400	1.9400	-2.020%	21	2,881	-88.144%
2026-05-15	1.9900	2.0000	1.8400	1.9800	-5.714%	25	2,881	-88.384%
2026-05-14	2.1600	2.1600	2.1000	2.1000	+3.448%	2	2,876	-89.048%
2026-05-13	2.0900	2.1200	2.0000	2.0300	-10.965%	60	2,852	-88.670%
2026-05-12	2.2900	2.2900	2.2300	2.2800	-6.557%	11	2,852	-89.912%
2026-05-11	2.4400	2.4400	2.4400	2.4400	+4.721%	1	2,852	-90.574%
2026-05-08	2.3400	2.3400	2.3300	2.3300	-7.540%	8	2,851	-90.129%
2026-05-07	2.5500	2.5500	2.5100	2.5200	-10.000%	31	2,848	-90.873%
2026-05-06	2.7300	2.8000	2.6900	2.8000	-6.667%	13	2,855	-91.786%
2026-05-05	3.1000	3.1500	2.9800	3.0000	-7.692%	495	2,848	-92.333%
2026-05-04	3.6000	3.6000	3.2500	3.2500	-1.515%	54	2,586	-92.923%
2026-05-01	3.6600	3.6600	2.9700	3.3000	-23.256%	55	2,626	-93.030%
2026-04-30	4.4600	4.4600	4.1000	4.3000	-6.522%	527	2,626	-94.651%
2026-04-29	4.5600	4.6000	4.5600	4.6000	+0.437%	16	2,616	-95.000%
2026-04-28	4.6000	4.6000	4.4000	4.5800	-10.196%	12	2,600	-94.978%
2026-04-27	5.2000	5.2000	5.0500	5.1000	+6.918%	935	2,599	-95.490%
2026-04-24	4.6000	4.9000	4.6000	4.7700	+4.835%	50	2,429	-95.178%
2026-04-23	4.4000	4.6000	4.3500	4.5500	0.000%	115	2,404	-94.945%
2026-04-22	5.2500	5.2500	4.3500	4.5500	-14.151%	39	2,415	-94.945%
2026-04-21	5.0000	5.5500	5.0000	5.3000	+17.778%	85	2,454	-95.660%
2026-04-20	4.9000	4.9000	4.5000	4.5000	-8.350%	43	2,454	-94.889%
2026-04-17	5.1000	5.1500	4.7100	4.9100	-18.167%	572	2,412	-95.316%
2026-04-16	5.7700	6.1000	5.7000	6.0000	+7.143%	148	2,373	-96.167%
2026-04-15	6.0000	6.6000	5.6000	5.6000	-14.504%	88	2,303	-95.893%
2026-04-14	6.3000	6.8000	6.3000	6.5500	-6.429%	307	2,268	-96.489%
2026-04-13	6.8000	7.1500	6.8000	7.0000	+2.941%	412	2,165	-96.714%
2026-04-10	7.1000	7.1500	6.8000	6.8000	-6.207%	208	2,002	-96.618%
2026-04-09	7.5500	7.6000	7.1500	7.2500	-5.229%	2,244	1,868	-96.828%
2026-04-08	7.4500	7.7000	7.4500	7.6500	-15.470%	10	1,506	-96.993%
2026-04-07	10.0000	10.9000	9.0500	9.0500	+13.409%	26	1,505	-97.459%
2026-04-06	7.9800	7.9800	7.9800	7.9800	-10.337%	10	1,489	-97.118%
2026-04-02	9.6500	9.6500	8.9000	8.9000	+1.714%	85	1,478	-97.416%
2026-04-01	8.7500	8.7500	8.7000	8.7500	-2.235%	55	1,478	-97.371%
2026-03-31	10.2500	10.5500	8.7600	8.9500	-19.731%	339	1,424	-97.430%
2026-03-30	11.3500	11.6000	11.1500	11.1500	-1.327%	573	1,386	-97.937%
2026-03-27	9.8900	11.3000	9.8500	11.3000	+14.837%	15	1,229	-97.965%
2026-03-26	9.0600	9.8500	9.0600	9.8400	-1.106%	42	1,226	-97.663%
2026-03-25	9.4000	9.9500	9.4000	9.9500	+3.538%	4	1,188	-97.688%
2026-03-23	9.6000	9.6100	9.1500	9.6100	-12.636%	12	1,187	-97.607%
2026-03-20	10.9000	11.1000	10.9000	11.0000	+1.852%	32	1,186	-97.909%
2026-03-19	10.4500	10.8000	10.3500	10.8000	+22.727%	22	1,174	-97.870%
2026-03-17	8.9500	8.9500	8.8000	8.8000	-7.075%	3	1,153	-97.386%
2026-03-16	9.4700	9.4700	9.4700	9.4700	-13.516%	4	1,151	-97.571%
2026-03-13	9.7500	10.9500	9.7500	10.9500	+15.021%	118	1,149	-97.900%
2026-03-12	9.9800	9.9800	9.5200	9.5200	+12.663%	11	1,051	-97.584%
2026-03-11	8.1000	8.4500	8.1000	8.4500	-0.588%	1,008	1,040	-97.278%
2026-03-10	8.3500	8.5000	8.3500	8.5000	-11.458%	11	92	-97.294%
2026-03-09	9.8500	9.8500	9.2000	9.6000	+4.918%	15	82	-97.604%
2026-03-05	8.6000	9.1500	8.6000	9.1500	+8.929%	11	71	-97.486%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+8.387%	1	71	-97.262%
2026-02-27	7.7500	7.7500	7.7500	7.7500	+4.447%	2	70	-97.032%
2026-02-23	7.4200	7.4200	7.4200	7.4200	-1.722%	1	68	-96.900%
2026-02-20	7.4500	7.5500	7.4000	7.5500	0.000%	74	67	-96.954%