Dark

AAPL20261016P225
AAPL Oct 16 2026 225.00 Put (AAPL261016P00225000)
option OPRA

EOD

Aug 14, 2026

0.2400-4.000%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2400	0.2800	0.2300	0.2400	-4.000%	50	2,204	0.000%
2026-08-13	0.2800	0.2900	0.2500	0.2500	-21.875%	49	2,241	-4.000%
2026-08-12	0.3200	0.3200	0.3200	0.3200	+23.077%	1	2,262	-25.000%
2026-08-11	0.2500	0.2600	0.2500	0.2600	-10.345%	2	2,263	-7.692%
2026-08-10	0.3300	0.3600	0.2900	0.2900	+3.571%	28	2,264	-17.241%
2026-08-07	0.2900	0.3000	0.2600	0.2800	-17.647%	9	2,259	-14.286%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-17.073%	1	2,258	-29.412%
2026-08-05	0.4800	0.4800	0.4000	0.4100	-12.766%	35	2,257	-41.463%
2026-08-04	0.5500	0.5500	0.4300	0.4700	-14.545%	159	2,252	-48.936%
2026-08-03	0.5400	0.5900	0.5400	0.5500	+5.769%	4	2,242	-56.364%
2026-07-31	0.7300	0.7500	0.5200	0.5200	+18.182%	953	2,242	-53.846%
2026-07-30	0.4600	0.4600	0.4400	0.4400	+25.714%	76	1,995	-45.455%
2026-07-29	0.4200	0.4200	0.3500	0.3500	-14.634%	68	1,994	-31.429%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-14.583%	54	1,984	-41.463%
2026-07-27	0.5500	0.5500	0.4500	0.4800	-17.241%	64	1,990	-50.000%
2026-07-24	0.6200	0.6200	0.5700	0.5800	-27.500%	7	1,926	-58.621%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+1.266%	80	1,928	-70.000%
2026-07-20	0.7900	0.7900	0.7900	0.7900	-8.140%	2	1,848	-69.620%
2026-07-17	0.6200	0.8600	0.5800	0.8600	+53.571%	8	1,846	-72.093%
2026-07-16	0.5800	0.5800	0.5600	0.5600	-28.205%	8	1,845	-57.143%
2026-07-14	0.7900	0.7900	0.7800	0.7800	-2.500%	30	1,843	-69.231%
2026-07-13	0.7800	0.8000	0.7800	0.8000	-2.439%	71	1,841	-70.000%
2026-07-10	0.9000	0.9000	0.8200	0.8200	-3.529%	24	1,841	-70.732%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-3.409%	2	1,819	-71.765%
2026-07-08	0.9700	0.9900	0.8800	0.8800	-6.383%	119	1,819	-72.727%
2026-07-06	0.9700	0.9700	0.9400	0.9400	-21.667%	5	1,849	-74.468%
2026-07-02	1.2700	1.2900	1.2000	1.2000	-23.567%	200	1,671	-80.000%
2026-07-01	1.5500	1.8600	1.4300	1.5700	-11.798%	84	1,671	-84.713%
2026-06-30	1.9100	1.9300	1.7800	1.7800	-17.593%	16	1,587	-86.517%
2026-06-29	2.1400	2.2100	2.1300	2.1600	-12.903%	92	1,582	-88.889%
2026-06-26	2.5200	2.6700	2.4200	2.4800	-9.818%	110	1,578	-90.323%
2026-06-25	1.8000	2.9300	1.8000	2.7500	+85.811%	103	1,574	-91.273%
2026-06-24	1.3600	1.4800	1.3600	1.4800	+12.977%	123	1,553	-83.784%
2026-06-23	1.3400	1.3400	1.3100	1.3100	-11.486%	51	1,554	-81.679%
2026-06-18	1.4200	1.4800	1.4200	1.4800	-8.075%	7	1,552	-83.784%
2026-06-17	1.6100	1.6200	1.6100	1.6100	-14.362%	19	1,552	-85.093%
2026-06-12	1.8800	1.8800	1.8800	1.8800	-20.000%	1	1,542	-87.234%
2026-06-10	2.4000	2.4000	2.3500	2.3500	+1.293%	25	1,543	-89.787%
2026-06-09	2.1400	2.4700	2.1300	2.3200	+33.333%	20	1,539	-89.655%
2026-06-08	1.4500	1.8700	1.4500	1.7400	+17.568%	20	1,532	-86.207%
2026-06-05	1.4500	1.4800	1.4500	1.4800	+13.846%	17	1,518	-83.784%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-12.162%	75	1,530	-81.538%
2026-06-03	1.2800	1.4800	1.2600	1.4800	+9.630%	69	1,553	-83.784%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-4.930%	1	1,565	-82.222%
2026-06-01	1.3900	1.4500	1.3400	1.4200	+10.078%	141	1,565	-83.099%
2026-05-29	1.3000	1.3600	1.2800	1.2900	-4.444%	551	1,568	-81.395%
2026-05-28	1.4000	1.4000	1.3500	1.3500	-5.594%	3	1,625	-82.222%
2026-05-27	1.3900	1.4500	1.3800	1.4300	+5.926%	24	1,622	-83.217%
2026-05-26	1.3500	1.3500	1.3500	1.3500	-8.163%	25	1,606	-82.222%
2026-05-22	1.6500	1.6500	1.4500	1.4700	-16.477%	6	1,601	-83.673%
2026-05-21	1.7500	1.7600	1.7400	1.7600	-9.278%	5	1,599	-86.364%
2026-05-20	1.9400	1.9400	1.9400	1.9400	-13.004%	4	1,599	-87.629%
2026-05-18	2.3000	2.3000	2.2000	2.2300	+1.826%	29	1,595	-89.238%
2026-05-15	2.2900	2.2900	2.1900	2.1900	-10.976%	13	1,595	-89.041%
2026-05-14	2.4100	2.4600	2.4100	2.4600	+0.408%	8	1,584	-90.244%
2026-05-13	2.3600	2.4500	2.3600	2.4500	-4.669%	15	1,584	-90.204%
2026-05-12	2.5800	2.6400	2.5600	2.5700	-7.885%	96	1,584	-90.661%
2026-05-11	2.7500	2.7900	2.6200	2.7900	+6.489%	41	1,584	-91.398%
2026-05-08	2.6500	2.6700	2.5900	2.6200	-15.484%	13	1,550	-90.840%
2026-05-07	3.0500	3.1500	2.9400	3.1000	0.000%	349	1,548	-92.258%
2026-05-06	3.2000	3.2500	3.1000	3.1000	-15.068%	33	1,343	-92.258%
2026-05-05	3.5000	3.6500	3.5000	3.6500	-10.976%	5	1,333	-93.425%
2026-05-04	3.8000	4.1000	3.8000	4.1000	+8.753%	76	1,333	-94.146%
2026-05-01	4.0000	4.0000	3.3500	3.7700	-23.061%	45	1,317	-93.634%
2026-04-30	5.0700	5.0700	4.7400	4.9000	-7.547%	181	1,317	-95.102%
2026-04-29	5.2500	5.3000	5.2500	5.3000	+3.922%	12	1,327	-95.472%
2026-04-28	5.2500	5.2500	5.0800	5.1000	-9.735%	45	1,317	-95.294%
2026-04-27	5.9000	5.9000	5.6500	5.6500	+2.727%	11	1,304	-95.752%
2026-04-24	5.2500	5.5500	5.2000	5.5000	+6.796%	215	1,294	-95.636%
2026-04-23	5.0000	5.3000	5.0000	5.1500	-1.905%	407	1,440	-95.340%
2026-04-22	5.6500	5.6500	5.1000	5.2500	-17.453%	16	1,168	-95.429%
2026-04-21	5.5100	6.3600	5.3500	6.3600	+20.455%	18	1,161	-96.226%
2026-04-20	5.3900	5.5000	5.2800	5.2800	-7.368%	26	1,159	-95.455%
2026-04-17	6.2000	6.3000	5.4300	5.7000	-17.986%	1,235	1,149	-95.789%
2026-04-16	6.7900	7.1500	6.6000	6.9500	+6.923%	136	891	-96.547%
2026-04-15	7.5000	7.5000	6.5000	6.5000	-14.474%	164	818	-96.308%
2026-04-14	7.5000	7.7500	7.5000	7.6000	-6.173%	46	765	-96.842%
2026-04-13	8.3000	8.4000	8.1000	8.1000	+0.621%	65	734	-97.037%
2026-04-10	8.0400	8.1000	8.0000	8.0500	-4.394%	91	721	-97.019%
2026-04-09	8.8500	8.8500	8.1500	8.4200	-4.318%	150	638	-97.150%
2026-04-08	8.6300	8.8000	8.3000	8.8000	-14.729%	59	496	-97.273%
2026-04-07	11.7700	12.3000	10.3200	10.3200	+15.307%	8	467	-97.674%
2026-04-06	8.7800	8.9500	8.6700	8.9500	-8.673%	24	466	-97.318%
2026-04-02	9.8500	10.4000	9.8000	9.8000	+1.135%	246	361	-97.551%
2026-04-01	9.8100	9.8500	9.6900	9.6900	-3.582%	14	361	-97.523%
2026-03-31	10.3300	10.4500	10.0500	10.0500	-22.093%	275	355	-97.612%
2026-03-30	12.7000	12.9600	12.6600	12.9000	+2.381%	379	350	-98.140%
2026-03-27	12.5500	12.6500	12.2000	12.6000	+12.500%	16	283	-98.095%
2026-03-26	10.1000	11.2500	10.1000	11.2000	+0.629%	105	270	-97.857%
2026-03-25	10.7000	11.1300	10.7000	11.1300	+6.000%	3	203	-97.844%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-4.110%	1	201	-97.714%
2026-03-23	10.7500	10.9500	10.2500	10.9500	-11.336%	68	200	-97.808%
2026-03-20	12.5700	12.5700	12.3500	12.3500	+2.066%	3	146	-98.057%
2026-03-19	11.6700	12.1000	11.6700	12.1000	+20.398%	2	144	-98.017%
2026-03-17	10.0000	10.1500	10.0000	10.0500	-9.459%	8	142	-97.612%
2026-03-16	11.0500	11.1000	11.0500	11.1000	-10.121%	6	137	-97.838%
2026-03-13	11.8000	12.3500	11.8000	12.3500	+13.825%	109	137	-98.057%
2026-03-12	10.7000	10.8500	10.7000	10.8500	+16.043%	13	34	-97.788%
2026-03-11	9.1500	9.3500	9.1500	9.3500	-13.426%	5	22	-97.433%
2026-03-09	10.8500	10.8500	10.2000	10.8000	+2.857%	10	19	-97.778%
2026-03-06	10.5000	10.5000	10.5000	10.5000	0.000%	1	9	-97.714%
2026-03-05	10.5000	10.5000	10.5000	10.5000	+15.385%	2	8	-97.714%
2026-03-04	9.1000	9.1000	9.1000	9.1000	+15.924%	1	6	-97.363%
2026-02-27	7.8500	7.8500	7.8500	7.8500	+9.028%	1	5	-96.943%
2026-02-26	7.2000	7.2000	7.2000	7.2000	-13.772%	4	5	-96.667%
2026-02-20	8.4000	8.4000	8.3500	8.3500	0.000%	10	5	-97.126%