Dark

AAPL20261120P220
AAPL Nov 20 2026 220.00 Put (AAPL261120P00220000)
option OPRA

EOD

Aug 14, 2026

0.5500-11.290%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5700	0.5700	0.5500	0.5500	-11.290%	3	3,817	0.000%
2026-08-13	0.6200	0.6200	0.6200	0.6200	-4.615%	3	3,817	-11.290%
2026-08-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,816	-15.385%
2026-08-11	0.6300	0.6400	0.6000	0.6000	-9.091%	250	3,817	-8.333%
2026-08-10	0.7000	0.7000	0.6600	0.6600	+6.452%	33	3,715	-16.667%
2026-08-07	0.6200	0.6200	0.6200	0.6200	-25.301%	2	3,712	-11.290%
2026-08-05	0.9400	0.9400	0.8300	0.8300	-16.162%	102	3,714	-33.735%
2026-08-03	1.0100	1.0300	0.9900	0.9900	-3.883%	23	3,704	-44.444%
2026-07-31	1.2000	1.5700	1.0300	1.0300	+35.526%	32	3,684	-46.602%
2026-07-30	0.7600	0.7600	0.7600	0.7600	+8.571%	1	3,686	-27.632%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-15.663%	1	3,686	-21.429%
2026-07-28	0.7400	0.8300	0.7400	0.8300	+2.469%	4	3,686	-33.735%
2026-07-27	0.8400	0.8400	0.8100	0.8100	-11.957%	37	3,687	-32.099%
2026-07-24	1.1100	1.1100	0.9200	0.9200	-25.806%	26	3,693	-40.217%
2026-07-23	1.2400	1.2400	1.2400	1.2400	+7.826%	10	3,695	-55.645%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-8.000%	7	3,695	-52.174%
2026-07-20	1.2400	1.2500	1.2400	1.2500	-3.101%	4	3,692	-56.000%
2026-07-17	0.9800	1.2900	0.9300	1.2900	+35.789%	11	3,691	-57.364%
2026-07-16	0.9500	0.9500	0.9500	0.9500	+3.261%	10	3,683	-42.105%
2026-07-15	1.1600	1.1600	0.9200	0.9200	-26.400%	4	3,683	-40.217%
2026-07-13	1.2600	1.2600	1.1800	1.2500	-3.101%	6	3,682	-56.000%
2026-07-09	1.3500	1.3600	1.2600	1.2900	-1.527%	79	3,676	-57.364%
2026-07-08	1.4500	1.4500	1.3000	1.3100	-1.504%	24	3,645	-58.015%
2026-07-07	1.4100	1.4100	1.3200	1.3300	-1.481%	12	3,643	-58.647%
2026-07-06	1.3300	1.3500	1.3300	1.3500	-21.053%	4	3,641	-59.259%
2026-07-02	1.7800	1.7900	1.7100	1.7100	-21.560%	105	3,601	-67.836%
2026-07-01	2.2100	2.2100	2.1800	2.1800	-8.787%	2	3,601	-74.771%
2026-06-30	2.3700	2.3900	2.3700	2.3900	-20.333%	2	3,602	-76.987%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-4.459%	1	3,604	-81.667%
2026-06-26	3.1400	3.1400	3.1400	3.1400	-10.286%	2	3,603	-82.484%
2026-06-25	3.2000	3.5500	3.2000	3.5000	+81.347%	11	3,602	-84.286%
2026-06-24	1.9300	1.9300	1.9300	1.9300	+7.821%	1	3,600	-71.503%
2026-06-23	1.9100	1.9100	1.7900	1.7900	-0.556%	26	3,601	-69.274%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-11.765%	1	3,603	-69.444%
2026-06-18	2.0400	2.0400	2.0400	2.0400	-5.991%	4	3,602	-73.039%
2026-06-17	1.8900	2.2000	1.8900	2.1700	+1.878%	14	3,602	-74.654%
2026-06-16	2.1300	2.1300	2.1300	2.1300	+2.404%	1	3,593	-74.178%
2026-06-15	2.2200	2.2200	2.0800	2.0800	-24.364%	3	3,593	-73.558%
2026-06-12	2.4600	2.7500	2.4600	2.7500	+11.336%	8	3,592	-80.000%
2026-06-11	2.5500	2.5500	2.4700	2.4700	-15.700%	3	3,586	-77.733%
2026-06-10	2.8700	2.9900	2.8400	2.9300	0.000%	45	3,585	-81.229%
2026-06-09	2.7000	2.9500	2.7000	2.9300	+32.579%	26	3,572	-81.229%
2026-06-08	1.7500	2.2600	1.7500	2.2100	+12.183%	15	3,573	-75.113%
2026-06-05	1.6300	1.9700	1.6300	1.9700	+4.787%	9	3,573	-72.081%
2026-06-03	1.7100	1.8900	1.7100	1.8800	+9.302%	4	3,578	-70.745%
2026-06-02	1.7800	1.7800	1.7200	1.7200	-4.972%	56	3,576	-68.023%
2026-06-01	1.8400	1.9600	1.7800	1.8100	+4.624%	60	3,576	-69.613%
2026-05-29	1.7400	1.7400	1.7300	1.7300	-2.809%	5	3,585	-68.208%
2026-05-28	1.7600	1.7900	1.7600	1.7800	-2.198%	19	3,581	-69.101%
2026-05-27	1.8300	1.8500	1.7300	1.8200	-4.211%	60	3,589	-69.780%
2026-05-22	1.9400	1.9400	1.8400	1.9000	-11.628%	24	3,580	-71.053%
2026-05-21	2.2300	2.2300	2.1500	2.1500	-8.511%	2	3,580	-74.419%
2026-05-20	2.4100	2.4100	2.3500	2.3500	-7.843%	15	3,580	-76.596%
2026-05-19	2.5600	2.6100	2.5500	2.5500	-7.942%	6	3,572	-78.431%
2026-05-18	2.8200	2.8200	2.6400	2.7700	+4.135%	8	3,572	-80.144%
2026-05-15	2.8600	2.8600	2.5900	2.6600	-10.438%	125	3,572	-79.323%
2026-05-14	2.9500	2.9700	2.9500	2.9700	+0.678%	7	3,577	-81.481%
2026-05-13	2.7900	2.9500	2.7900	2.9500	-4.839%	10	3,581	-81.356%
2026-05-12	3.1500	3.1500	3.0500	3.1000	0.000%	90	3,581	-82.258%
2026-05-08	3.2000	3.2000	3.1000	3.1000	-13.889%	189	3,581	-82.258%
2026-05-07	3.3300	3.7000	3.3300	3.6000	-2.703%	503	3,560	-84.722%
2026-05-06	3.5900	3.7000	3.5800	3.7000	-6.329%	66	3,901	-85.135%
2026-05-05	4.1000	4.1000	3.9000	3.9500	-12.222%	6	3,901	-86.076%
2026-05-04	4.6000	4.6000	4.5000	4.5000	+3.448%	82	3,907	-87.778%
2026-05-01	4.2500	4.3500	3.8000	4.3500	-17.925%	188	3,914	-87.356%
2026-04-30	5.6700	5.6700	5.2500	5.3000	-7.018%	156	3,914	-89.623%
2026-04-29	5.6700	5.7000	5.6700	5.7000	-8.800%	6	3,979	-90.351%
2026-04-27	6.2500	6.3500	6.2500	6.2500	+3.306%	6	3,973	-91.200%
2026-04-24	5.6500	6.0500	5.6500	6.0500	+10.000%	10	3,971	-90.909%
2026-04-23	5.3000	5.5500	5.2000	5.5000	-4.348%	47	3,971	-90.000%
2026-04-22	6.2600	6.2600	5.4500	5.7500	-11.538%	36	3,976	-90.435%
2026-04-21	6.0000	6.5000	6.0000	6.5000	+13.043%	41	3,963	-91.538%
2026-04-20	5.9100	5.9100	5.7500	5.7500	-4.326%	25	3,963	-90.435%
2026-04-17	6.5000	6.5000	6.0100	6.0100	-15.944%	72	3,966	-90.849%
2026-04-16	7.4200	7.4500	7.0700	7.1500	+3.924%	431	3,917	-92.308%
2026-04-15	7.7000	7.9500	6.8700	6.8800	-13.459%	90	3,535	-92.006%
2026-04-14	8.0000	8.0000	7.9500	7.9500	-3.636%	6	3,527	-93.082%
2026-04-13	8.5700	8.5700	8.2000	8.2500	-0.242%	36	3,521	-93.333%
2026-04-10	8.4300	8.4300	8.2700	8.2700	-4.943%	21	3,519	-93.349%
2026-04-09	8.6000	8.7000	8.6000	8.7000	-4.605%	4	3,508	-93.678%
2026-04-08	9.1400	9.1400	9.1200	9.1200	-17.015%	9	3,504	-93.969%
2026-04-07	11.4100	12.0000	10.8400	10.9900	+22.520%	78	3,508	-94.995%
2026-04-06	8.9700	8.9700	8.9700	8.9700	-13.750%	1	3,462	-93.868%
2026-04-02	10.6000	10.6000	10.3500	10.4000	+2.463%	11	3,451	-94.712%
2026-04-01	10.2000	10.2000	10.1000	10.1500	-4.695%	8	3,451	-94.581%
2026-03-31	11.8500	11.8500	10.6000	10.6500	-16.797%	337	3,446	-94.836%
2026-03-30	12.8700	12.8700	12.5700	12.8000	+13.778%	42	3,218	-95.703%
2026-03-26	10.4000	11.2500	10.4000	11.2500	+4.167%	2	3,185	-95.111%
2026-03-25	10.8000	10.8000	10.7500	10.8000	-0.461%	52	3,184	-94.907%
2026-03-24	10.7900	10.8500	10.7900	10.8500	+0.463%	10	3,137	-94.931%
2026-03-23	10.4500	11.1000	10.4500	10.8000	-10.744%	59	3,127	-94.907%
2026-03-20	12.3000	12.3000	12.1000	12.1000	+1.002%	11	3,116	-95.455%
2026-03-19	11.6500	11.9800	11.6500	11.9800	+12.488%	21	3,113	-95.409%
2026-03-18	10.6500	10.6500	10.6500	10.6500	+4.412%	2	3,093	-94.836%
2026-03-17	11.1000	11.1000	10.1500	10.2000	-5.991%	5	3,091	-94.608%
2026-03-16	11.1000	11.1000	10.8000	10.8500	-9.583%	40	3,087	-94.931%
2026-03-13	11.1500	12.0000	11.1500	12.0000	+8.597%	9	3,060	-95.417%
2026-03-12	10.9000	11.0500	10.8500	11.0500	+14.035%	5	3,060	-95.023%
2026-03-11	9.3500	9.7500	9.3500	9.6900	+3.636%	10	3,057	-94.324%
2026-03-10	9.4500	9.5000	9.3500	9.3500	-13.426%	12	3,057	-94.118%
2026-03-09	11.3000	11.3000	10.4000	10.8000	-3.743%	17	3,057	-94.907%
2026-03-06	11.2200	11.2200	11.2200	11.2200	+6.755%	2	3,045	-95.098%
2026-03-05	9.8500	10.5900	9.5000	10.5100	+21.363%	59	3,047	-94.767%
2026-03-04	8.6600	8.6600	8.6600	8.6600	-5.355%	3,000	2,989	-93.649%
2026-03-03	9.1000	9.8500	9.1000	9.1500	+7.647%	8	3,526	-93.989%
2026-03-02	8.6000	8.6000	8.5000	8.5000	+13.636%	42	3,519	-93.529%
2026-02-26	7.4800	7.4800	7.4800	7.4800	+3.172%	1	3,505	-92.647%
2026-02-25	7.2500	7.2500	7.2500	7.2500	+0.694%	1	3,505	-92.414%
2026-02-24	7.3900	7.3900	7.2000	7.2000	-11.548%	4	3,505	-92.361%
2026-02-23	8.1500	8.4000	8.0500	8.1400	+1.750%	4	3,504	-93.243%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-12.664%	1	3,503	-93.125%
2026-02-17	9.7300	9.7300	9.1600	9.1600	-3.579%	3	3,504	-93.996%
2026-02-13	9.5000	9.5000	9.5000	9.5000	+10.465%	1	3,504	-94.211%
2026-02-12	8.6000	8.6000	8.6000	8.6000	+37.161%	1	3,504	-93.605%
2026-02-11	6.3000	6.3000	6.2700	6.2700	-9.130%	29	3,503	-91.228%
2026-02-10	6.9000	6.9000	6.9000	6.9000	+2.222%	3	3,532	-92.029%
2026-02-06	6.5000	6.7500	6.4500	6.7500	-7.534%	262	3,532	-91.852%
2026-02-05	7.2000	7.4500	7.0500	7.3000	+11.450%	19	3,543	-92.466%
2026-02-04	6.7300	7.3500	6.5500	6.5500	-18.125%	3,032	3,558	-91.603%
2026-02-02	8.1400	8.1400	8.0000	8.0000	-16.230%	187	724	-93.125%
2026-01-30	9.9500	10.0500	9.5500	9.5500	+0.526%	20	580	-94.241%
2026-01-29	10.1000	10.1000	9.5000	9.5000	-6.863%	22	573	-94.211%
2026-01-28	9.7400	10.2000	9.7400	10.2000	+16.571%	5	554	-94.608%
2026-01-27	8.9000	8.9000	8.7500	8.7500	-12.060%	9	549	-93.714%
2026-01-26	10.9000	10.9000	9.9000	9.9500	-14.957%	57	542	-94.472%
2026-01-23	11.7000	11.7000	11.7000	11.7000	+3.540%	1	509	-95.299%
2026-01-22	11.3000	11.3000	11.3000	11.3000	+2.355%	10	509	-95.133%
2026-01-21	11.0400	11.0400	11.0400	11.0400	-8.000%	1	499	-95.018%
2026-01-20	10.4000	12.0000	10.4000	12.0000	+24.352%	478	499	-95.417%
2026-01-16	9.6500	9.6500	9.6500	9.6500	+8.063%	25	1	-94.301%
2026-01-12	8.9300	8.9300	8.9300	8.9300	0.000%	1	1	-93.841%