Dark

AAPL20261120P225
AAPL Nov 20 2026 225.00 Put (AAPL261120P00225000)
option OPRA

EOD

Aug 13, 2026

0.6800-11.688%(-0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7500	0.7600	0.6800	0.6800	-11.688%	17	1,679	0.000%
2026-08-12	0.7700	0.7700	0.7700	0.7700	+10.000%	8	1,670	-11.688%
2026-08-11	0.7000	0.7000	0.7000	0.7000	-6.667%	2	1,670	-2.857%
2026-08-10	0.9000	0.9000	0.7500	0.7500	+4.167%	9	1,668	-9.333%
2026-08-07	0.7500	0.7500	0.7200	0.7200	-14.286%	23	1,669	-5.556%
2026-08-06	0.8800	0.8800	0.8400	0.8400	-11.579%	4	1,652	-19.048%
2026-08-05	0.9700	0.9700	0.9500	0.9500	-9.524%	2	1,651	-28.421%
2026-08-04	1.3600	1.3600	1.0500	1.0500	-11.017%	4	1,650	-35.238%
2026-08-03	1.1800	1.1800	1.1800	1.1800	-15.714%	10	1,647	-42.373%
2026-07-31	1.4100	1.4500	1.3600	1.4000	+47.368%	23	1,647	-51.429%
2026-07-30	0.9300	0.9500	0.9300	0.9500	+6.742%	7	1,642	-28.421%
2026-07-28	0.9800	0.9800	0.8600	0.8900	-6.316%	36	1,642	-23.596%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-10.377%	1	1,674	-28.421%
2026-07-24	1.1000	1.1300	1.0500	1.0600	-23.741%	38	1,674	-35.849%
2026-07-20	1.3900	1.3900	1.3900	1.3900	-2.797%	2	1,703	-51.079%
2026-07-17	1.0500	1.4500	1.0500	1.4300	+32.407%	27	1,703	-52.448%
2026-07-16	1.0000	1.0800	1.0000	1.0800	0.000%	13	1,715	-37.037%
2026-07-15	1.2200	1.2200	1.0800	1.0800	-22.857%	7	1,705	-37.037%
2026-07-13	1.4700	1.4700	1.4000	1.4000	-4.762%	2	1,700	-51.429%
2026-07-09	1.6000	1.6000	1.4700	1.4700	-3.289%	179	1,700	-53.741%
2026-07-08	1.5000	1.5200	1.5000	1.5200	-2.564%	2	1,703	-55.263%
2026-07-07	1.5600	1.5600	1.5600	1.5600	+1.299%	4	1,703	-56.410%
2026-07-06	1.6300	1.6300	1.5400	1.5400	-15.385%	10	1,703	-55.844%
2026-07-02	1.9100	1.9100	1.8200	1.8200	-28.906%	40	1,706	-62.637%
2026-07-01	2.5600	2.5600	2.5600	2.5600	-25.797%	1	1,706	-73.438%
2026-06-29	3.4500	3.4500	3.4500	3.4500	-5.995%	1	1,705	-80.290%
2026-06-26	3.6700	3.6700	3.6700	3.6700	-12.619%	6	1,705	-81.471%
2026-06-25	3.7200	4.2000	3.7200	4.2000	+88.341%	5	1,699	-83.810%
2026-06-24	2.2300	2.2300	2.2300	2.2300	+4.695%	65	1,699	-69.507%
2026-06-23	2.0700	2.1600	2.0600	2.1300	+1.914%	26	1,699	-68.075%
2026-06-22	2.0700	2.0900	2.0700	2.0900	-7.111%	14	1,699	-67.464%
2026-06-18	2.2200	2.3600	2.2200	2.2500	-11.765%	37	1,728	-69.778%
2026-06-17	2.5500	2.5500	2.5500	2.5500	+6.695%	2	1,728	-73.333%
2026-06-15	2.3900	2.3900	2.3900	2.3900	-25.313%	9	1,726	-71.548%
2026-06-12	3.0000	3.2000	3.0000	3.2000	+9.589%	20	1,726	-78.750%
2026-06-11	2.9300	2.9300	2.9000	2.9200	-12.836%	44	1,706	-76.712%
2026-06-10	3.2000	3.3500	3.2000	3.3500	+1.515%	73	1,663	-79.701%
2026-06-09	2.7800	3.3500	2.7800	3.3000	+32.530%	8	1,637	-79.394%
2026-06-08	2.3000	2.5100	2.3000	2.4900	+9.692%	20	1,630	-72.691%
2026-06-05	1.8800	2.2700	1.8800	2.2700	+8.095%	16	1,621	-70.044%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-2.778%	1	1,612	-67.619%
2026-06-03	2.1600	2.1600	2.1600	2.1600	+10.769%	9	1,612	-68.519%
2026-06-02	1.9600	1.9600	1.9500	1.9500	-10.138%	11	1,603	-65.128%
2026-06-01	2.1600	2.1700	2.1600	2.1700	+6.373%	10	1,594	-68.664%
2026-05-29	2.0400	2.0400	2.0400	2.0400	+0.990%	14	1,594	-66.667%
2026-05-28	2.0500	2.0500	2.0200	2.0200	-3.349%	19	1,582	-66.337%
2026-05-27	2.0000	2.0900	2.0000	2.0900	-2.791%	13	1,600	-67.464%
2026-05-22	2.1300	2.1500	2.1100	2.1500	-15.354%	63	1,549	-68.372%
2026-05-21	2.5400	2.5400	2.5400	2.5400	-7.971%	2	1,547	-73.228%
2026-05-20	2.8400	2.8400	2.7200	2.7600	-7.692%	29	1,547	-75.362%
2026-05-19	2.9500	3.0000	2.9400	2.9900	-2.288%	50	1,510	-77.258%
2026-05-18	3.0700	3.1400	3.0600	3.0600	+2.341%	45	1,510	-77.778%
2026-05-15	3.0500	3.1600	2.9500	2.9900	-10.746%	166	1,510	-77.258%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-1.471%	1	1,441	-79.701%
2026-05-13	3.2800	3.4000	3.2200	3.4000	-4.225%	155	1,288	-80.000%
2026-05-12	3.6000	3.6000	3.5000	3.5500	-6.579%	227	1,288	-80.845%
2026-05-11	3.6500	3.8000	3.5500	3.8000	+5.850%	184	1,288	-82.105%
2026-05-08	3.6000	3.6100	3.5500	3.5900	-13.075%	41	1,141	-81.058%
2026-05-06	4.4500	4.4500	4.0500	4.1300	-10.217%	79	1,108	-83.535%
2026-05-05	4.6500	4.6500	4.4500	4.6000	-9.270%	6	1,095	-85.217%
2026-05-04	5.1500	5.2000	5.0700	5.0700	+2.424%	142	1,095	-86.588%
2026-05-01	4.9000	4.9500	4.4000	4.9500	-19.512%	65	967	-86.263%
2026-04-30	6.1000	6.2500	6.1000	6.1500	-4.206%	30	967	-88.943%
2026-04-29	6.5000	6.5000	6.4200	6.4200	+1.102%	13	964	-89.408%
2026-04-28	6.4000	6.4000	6.3000	6.3500	-11.806%	25	955	-89.291%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+5.109%	1	966	-90.556%
2026-04-24	6.7500	6.8500	6.7500	6.8500	+16.102%	3	965	-90.073%
2026-04-23	6.0500	6.0500	5.9000	5.9000	-9.231%	23	963	-88.475%
2026-04-22	6.9100	6.9100	6.3000	6.5000	-13.907%	43	978	-89.538%
2026-04-21	6.9500	7.5500	6.9500	7.5500	+16.154%	15	963	-90.993%
2026-04-20	6.5000	6.5000	6.4500	6.5000	-4.412%	34	963	-89.538%
2026-04-17	7.3000	7.3000	6.8000	6.8000	-16.564%	31	962	-90.000%
2026-04-16	8.3500	8.5600	8.1000	8.1500	+2.516%	71	961	-91.656%
2026-04-15	8.8500	8.8500	7.9500	7.9500	-12.637%	9	946	-91.447%
2026-04-14	8.5000	9.1000	8.5000	9.1000	-2.674%	7	942	-92.527%
2026-04-13	9.6500	9.6500	9.3000	9.3500	+2.186%	24	943	-92.727%
2026-04-10	9.3500	9.4500	9.1500	9.1500	-6.154%	11	964	-92.568%
2026-04-09	9.7500	9.7500	9.7500	9.7500	-4.412%	1	964	-93.026%
2026-04-08	10.0500	10.2000	10.0500	10.2000	-16.735%	2	963	-93.333%
2026-04-07	12.6500	12.6500	12.2500	12.2500	+19.512%	2	961	-94.449%
2026-04-06	10.3600	10.3600	10.0800	10.2500	-10.870%	8	961	-93.366%
2026-04-02	11.5000	11.5000	11.4900	11.5000	-8.367%	47	916	-94.087%
2026-03-31	13.1300	13.3000	12.5500	12.5500	-11.868%	88	916	-94.582%
2026-03-30	14.3700	14.4000	14.1000	14.2400	+15.772%	103	831	-95.225%
2026-03-27	12.3000	12.3000	12.3000	12.3000	-3.529%	10	757	-94.472%
2026-03-26	12.2500	12.7500	12.2200	12.7500	+5.809%	1,044	767	-94.667%
2026-03-24	11.8500	12.0500	11.8500	12.0500	-1.230%	2	274	-94.357%
2026-03-23	12.1000	12.3500	11.9500	12.2000	-10.623%	14	273	-94.426%
2026-03-20	13.8500	13.8500	13.6000	13.6500	+0.738%	19	261	-95.018%
2026-03-19	13.0000	13.5500	13.0000	13.5500	+4.633%	3	255	-94.982%
2026-03-18	12.9500	12.9500	12.9500	12.9500	+14.399%	1	252	-94.749%
2026-03-17	11.3200	11.3200	11.3200	11.3200	-7.592%	1	251	-93.993%
2026-03-16	12.2500	12.2500	12.2500	12.2500	-9.926%	4	250	-94.449%
2026-03-13	12.3500	13.6000	12.3500	13.6000	+7.510%	7	253	-95.000%
2026-03-12	12.2000	12.6500	12.1000	12.6500	+17.021%	12	252	-94.625%
2026-03-11	10.4500	10.8500	10.4500	10.8100	-0.369%	6	258	-93.710%
2026-03-09	11.7500	12.1500	10.8500	10.8500	-9.583%	26	254	-93.733%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+11.111%	3	237	-94.333%
2026-03-05	10.8000	10.8000	10.8000	10.8000	+5.882%	4	234	-93.704%
2026-03-04	10.3500	10.3500	9.7500	10.2000	-0.488%	5	234	-93.333%
2026-03-03	10.4500	11.0000	10.2000	10.2500	+7.330%	19	232	-93.366%
2026-03-02	10.5000	10.5000	9.5000	9.5500	-1.546%	15	219	-92.880%
2026-02-27	9.2000	9.7000	9.2000	9.7000	+17.718%	38	216	-92.990%
2026-02-26	8.2300	8.2400	8.2300	8.2400	-7.416%	4	182	-91.748%
2026-02-23	8.9000	8.9000	8.9000	8.9000	-10.911%	1	178	-92.360%
2026-02-20	9.9900	9.9900	9.9900	9.9900	+5.603%	20	179	-93.193%
2026-02-17	9.4600	9.4600	9.4600	9.4600	-10.417%	1	166	-92.812%
2026-02-13	10.5600	10.5600	10.5600	10.5600	+1.053%	1	165	-93.561%
2026-02-12	10.4500	10.4500	10.4500	10.4500	+40.836%	2	165	-93.493%
2026-02-11	7.4200	7.4200	7.4200	7.4200	-6.076%	100	165	-90.836%
2026-02-09	8.1500	8.1500	7.9000	7.9000	+4.636%	103	192	-91.392%
2026-02-06	7.7500	7.7500	7.4000	7.5500	-6.905%	27	89	-90.993%
2026-02-05	7.4500	8.2000	7.4500	8.1100	+6.430%	23	91	-91.615%
2026-02-04	7.6400	7.8800	7.5600	7.6200	-6.273%	15	82	-91.076%
2026-02-02	9.1500	9.1500	8.1300	8.1300	-26.091%	17	72	-91.636%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-5.254%	1	70	-93.818%
2026-01-29	11.6100	11.6100	11.6100	11.6100	+4.595%	1	69	-94.143%
2026-01-28	11.4000	11.4000	11.1000	11.1000	+11.000%	2	70	-93.874%
2026-01-27	10.3000	10.3000	10.0000	10.0000	-10.314%	24	69	-93.200%
2026-01-26	11.1000	11.1500	11.0500	11.1500	-14.231%	25	45	-93.901%
2026-01-23	13.4000	13.4000	12.9900	13.0000	-3.917%	13	20	-94.769%
2026-01-21	13.5800	13.5800	13.5300	13.5300	-3.150%	2	8	-94.974%
2026-01-20	11.6000	13.9700	11.6000	13.9700	+29.953%	4	7	-95.132%
2026-01-15	10.7500	10.7500	10.7500	10.7500	+3.965%	1	4	-93.674%
2026-01-14	10.8800	11.0000	10.3400	10.3400	0.000%	4	3	-93.424%