Dark

AAPL20261016P265
AAPL Oct 16 2026 265.00 Put (AAPL261016P00265000)
option OPRA

EOD

Aug 14, 2026

1.32-19.018%(-0.31)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4000	1.4500	1.3200	1.3200	-19.018%	57	3,169	0.000%
2026-08-13	1.5500	1.6700	1.5000	1.6300	-8.939%	84	3,130	-19.018%
2026-08-12	1.6900	1.8300	1.6900	1.7900	+11.180%	53	3,076	-26.257%
2026-08-11	1.6000	1.6900	1.4600	1.6100	+1.899%	58	3,061	-18.012%
2026-08-10	2.0100	2.0100	1.5800	1.5800	+12.057%	39	3,031	-16.456%
2026-08-07	1.5900	1.5900	1.3500	1.4100	-12.422%	137	3,028	-6.383%
2026-08-06	1.6600	1.8600	1.5500	1.6100	-17.436%	115	2,928	-18.012%
2026-08-05	2.2200	2.3400	1.9500	1.9500	-10.959%	337	2,885	-32.308%
2026-08-04	3.0800	3.0800	2.1500	2.1900	-20.939%	85	2,820	-39.726%
2026-08-03	2.5500	2.8600	2.5100	2.7700	+10.800%	63	2,789	-52.347%
2026-07-31	2.9800	3.4000	2.4100	2.5000	+71.233%	392	2,750	-47.200%
2026-07-30	1.6400	1.6500	1.4200	1.4600	-2.667%	10	2,644	-9.589%
2026-07-29	1.3100	1.5000	1.3100	1.5000	+6.383%	68	2,643	-12.000%
2026-07-28	1.4500	1.4500	1.4100	1.4100	-11.321%	2	2,601	-6.383%
2026-07-27	1.6000	1.6100	1.5500	1.5900	-15.426%	57	2,602	-16.981%
2026-07-24	2.3800	2.3800	1.7900	1.8800	-32.374%	124	2,646	-29.787%
2026-07-23	2.5400	2.7800	2.5400	2.7800	+13.934%	173	2,578	-52.518%
2026-07-22	2.3000	2.4400	2.3000	2.4400	+9.417%	385	2,493	-45.902%
2026-07-21	2.6700	2.6800	2.2000	2.2300	-8.230%	25	2,422	-40.807%
2026-07-20	2.3200	2.5700	2.3200	2.4300	-0.410%	79	2,418	-45.679%
2026-07-17	2.0000	2.4400	1.8500	2.4400	+27.083%	288	2,392	-45.902%
2026-07-16	2.0100	2.0300	1.8700	1.9200	-5.882%	218	2,326	-31.250%
2026-07-15	2.5000	2.5900	1.9000	2.0400	-27.660%	504	2,245	-35.294%
2026-07-14	3.0500	3.0500	2.7200	2.8200	-1.053%	162	2,476	-53.191%
2026-07-13	2.5800	2.8500	2.4600	2.8500	-5.316%	307	2,457	-53.684%
2026-07-10	3.2500	3.2500	2.9700	3.0100	+0.333%	34	2,467	-56.146%
2026-07-09	3.1800	3.1800	3.0000	3.0000	-9.091%	64	2,467	-56.000%
2026-07-08	3.7800	3.7800	3.3000	3.3000	-4.348%	2	2,421	-60.000%
2026-07-07	3.2000	3.4500	3.2000	3.4500	0.000%	19	2,420	-61.739%
2026-07-06	3.2700	3.4500	3.2700	3.4500	-17.857%	30	2,426	-61.739%
2026-07-02	5.3500	5.3500	4.2000	4.2000	-27.210%	55	2,433	-68.571%
2026-07-01	6.3100	6.3100	5.6500	5.7700	-15.022%	16	2,433	-77.123%
2026-06-30	6.9500	7.1200	6.7900	6.7900	-24.556%	27	2,435	-80.560%
2026-06-29	9.3500	9.3500	8.8000	9.0000	-8.350%	8	2,426	-85.333%
2026-06-26	11.7800	11.7800	9.7900	9.8200	-12.321%	20	2,424	-86.558%
2026-06-25	7.1300	11.8500	7.1300	11.2000	+93.772%	334	2,412	-88.214%
2026-06-24	5.8000	5.8300	5.4500	5.7800	+3.214%	58	2,525	-77.163%
2026-06-23	4.9000	5.6000	4.9000	5.6000	+12.000%	4	2,521	-76.429%
2026-06-22	4.7700	5.0000	4.7000	5.0000	-9.910%	146	2,521	-73.600%
2026-06-18	5.5000	5.6000	5.2500	5.5500	-5.932%	77	2,324	-76.216%
2026-06-17	5.0000	5.9000	4.9500	5.9000	+11.321%	61	2,324	-77.627%
2026-06-16	5.4500	5.4500	5.0000	5.3000	-7.826%	63	2,310	-75.094%
2026-06-15	6.1000	6.1000	5.6500	5.7500	-20.690%	22	2,281	-77.043%
2026-06-12	7.2200	7.2500	7.2200	7.2500	+8.209%	2	2,280	-81.793%
2026-06-11	7.8700	7.8700	6.7000	6.7000	-14.103%	20	2,280	-80.299%
2026-06-10	8.2500	8.2500	7.6800	7.8000	-1.266%	87	2,280	-83.077%
2026-06-09	6.2000	8.7000	6.2000	7.9000	+39.576%	143	2,245	-83.291%
2026-06-08	4.6000	6.0000	4.2500	5.6600	+25.499%	287	2,209	-76.678%
2026-06-05	4.5100	4.5100	4.5100	4.5100	+8.675%	1	2,163	-70.732%
2026-06-04	4.5300	4.5300	4.1500	4.1500	-7.778%	138	2,162	-68.193%
2026-06-03	4.3000	4.5000	4.3000	4.5000	+12.500%	10	2,138	-70.667%
2026-06-02	4.1000	4.1000	4.0000	4.0000	-17.695%	54	2,130	-67.000%
2026-06-01	4.3900	4.8600	4.3900	4.8600	+19.118%	80	2,123	-72.840%
2026-05-29	4.0000	4.1200	4.0000	4.0800	-5.774%	341	2,111	-67.647%
2026-05-28	4.3000	4.4500	4.3000	4.3300	-1.814%	8	1,770	-69.515%
2026-05-27	4.3900	4.4300	4.3000	4.4100	+2.558%	10	1,771	-70.068%
2026-05-26	4.3300	4.3500	4.2000	4.3000	-10.417%	14	1,768	-69.302%
2026-05-22	5.0000	5.0200	4.5100	4.8000	-15.044%	85	1,766	-72.500%
2026-05-21	6.1200	6.1200	5.4200	5.6500	-6.612%	31	1,749	-76.637%
2026-05-20	6.3900	6.4600	6.0000	6.0500	-10.104%	65	1,749	-78.182%
2026-05-19	6.7500	6.8500	6.7000	6.7300	-6.528%	35	1,622	-80.386%
2026-05-18	7.0000	7.3000	6.7800	7.2000	+8.926%	138	1,622	-81.667%
2026-05-15	7.4100	7.4300	6.3700	6.6100	-8.194%	53	1,622	-80.030%
2026-05-14	7.5500	7.7000	7.2000	7.2000	-2.041%	198	1,612	-81.667%
2026-05-13	7.8000	7.8000	7.1000	7.3500	-8.696%	145	1,393	-82.041%
2026-05-12	8.1000	8.1500	8.0000	8.0500	-5.294%	18	1,393	-83.602%
2026-05-11	8.5000	8.7000	8.1000	8.5000	+5.590%	103	1,393	-84.471%
2026-05-08	8.4100	8.5000	8.0000	8.0500	-15.707%	79	1,351	-83.602%
2026-05-07	9.3000	9.7200	8.8300	9.5500	-2.051%	187	1,320	-86.178%
2026-05-06	10.1000	10.1500	9.7500	9.7500	-7.583%	163	1,247	-86.462%
2026-05-05	11.8000	11.8000	10.5500	10.5500	-16.270%	105	1,280	-87.488%
2026-05-04	12.5500	13.0000	12.4000	12.6000	+6.780%	26	1,269	-89.524%
2026-05-01	12.1000	12.1000	10.2000	11.8000	-17.425%	71	1,197	-88.814%
2026-04-30	16.0000	16.0000	14.1900	14.2900	-8.397%	323	1,197	-90.763%
2026-04-29	16.4000	16.5000	15.3000	15.6000	+1.299%	197	1,112	-91.538%
2026-04-28	15.8500	15.9500	15.1500	15.4000	-8.333%	269	1,032	-91.429%
2026-04-27	17.6500	17.6500	16.8000	16.8000	+4.348%	91	952	-92.143%
2026-04-24	15.1500	16.1500	15.1500	16.1000	+7.333%	29	914	-91.801%
2026-04-23	14.9000	15.0500	14.6000	15.0000	-1.639%	64	898	-91.200%
2026-04-22	15.3700	15.4000	14.7500	15.2500	-14.661%	12	849	-91.344%
2026-04-21	16.7500	18.0500	16.7500	17.8700	+16.797%	73	841	-92.613%
2026-04-20	15.2000	15.7500	15.2000	15.3000	-6.135%	276	841	-91.373%
2026-04-17	17.5000	17.5000	15.8800	16.3000	-19.506%	18	686	-91.902%
2026-04-16	19.6500	20.2500	19.6500	20.2500	+10.054%	2	670	-93.481%
2026-04-15	19.3500	19.3500	18.4000	18.4000	-13.817%	2	671	-92.826%
2026-04-14	20.8500	21.3500	20.8500	21.3500	-3.612%	2	670	-93.817%
2026-04-13	22.1500	22.1500	22.1500	22.1500	+4.976%	1	671	-94.041%
2026-04-10	20.4900	21.3000	20.4900	21.1000	-0.985%	5	671	-93.744%
2026-04-09	22.2200	22.4000	21.2500	21.3100	-4.951%	604	671	-93.806%
2026-04-08	22.4200	22.4200	22.4200	22.4200	-21.581%	1	106	-94.112%
2026-04-07	28.5900	28.5900	28.5900	28.5900	+29.660%	1	105	-95.383%
2026-04-06	22.0500	22.0500	22.0500	22.0500	-11.446%	5	105	-94.014%
2026-04-02	24.6500	25.0500	24.3500	24.9000	+0.891%	17	91	-94.699%
2026-04-01	24.5600	24.7100	24.1000	24.6800	-2.102%	31	91	-94.652%
2026-03-31	25.2100	25.2100	25.2100	25.2100	-15.544%	1	64	-94.764%
2026-03-30	27.6700	29.8500	27.6700	29.8500	+4.371%	3	65	-95.578%
2026-03-27	28.6000	28.6000	28.6000	28.6000	+9.160%	2	62	-95.385%
2026-03-26	24.5500	26.2000	24.5500	26.2000	+0.963%	2	62	-94.962%
2026-03-25	24.8500	25.9500	24.8500	25.9500	+1.446%	14	62	-94.913%
2026-03-24	25.5800	25.5800	25.5800	25.5800	+12.936%	2	59	-94.840%
2026-03-10	23.1200	23.1200	22.6500	22.6500	-4.471%	11	58	-94.172%
2026-03-09	25.7700	25.7700	23.7100	23.7100	-5.538%	17	51	-94.433%
2026-03-06	25.1000	25.1000	25.1000	25.1000	+6.809%	1	57	-94.741%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+1.952%	10	56	-94.383%
2026-03-03	22.5000	23.0500	22.5000	23.0500	+32.700%	16	46	-94.273%
2026-02-25	17.2500	17.3700	17.2500	17.3700	-10.464%	30	17	-92.401%
2026-02-23	20.1500	20.1500	19.4000	19.4000	-9.133%	3	17	-93.196%
2026-02-19	21.3500	21.3500	21.3500	21.3500	0.000%	15	15	-93.817%