Dark

AAPL20261120P235
AAPL Nov 20 2026 235.00 Put (AAPL261120P00235000)
option OPRA

EOD

Aug 14, 2026

0.9500-5.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9700	0.9700	0.9500	0.9500	-5.000%	3	1,301	0.000%
2026-08-13	1.0500	1.0900	1.0000	1.0000	-14.530%	40	1,300	-5.000%
2026-08-12	1.1100	1.1700	1.1100	1.1700	+9.346%	62	1,312	-18.803%
2026-08-11	1.0200	1.0700	1.0100	1.0700	+0.943%	8	1,274	-11.215%
2026-08-10	1.0400	1.2000	1.0400	1.0600	+1.923%	37	1,274	-10.377%
2026-08-07	1.1400	1.1400	1.0100	1.0400	-10.345%	118	1,274	-8.654%
2026-08-06	1.1300	1.1600	1.1300	1.1600	-12.782%	4	1,235	-18.103%
2026-08-05	1.5900	1.5900	1.3300	1.3300	-6.993%	6	1,234	-28.571%
2026-08-04	1.5500	1.5500	1.4100	1.4300	-14.881%	43	1,235	-33.566%
2026-08-03	1.6800	1.6800	1.6800	1.6800	-9.189%	1	1,235	-43.452%
2026-07-31	1.8000	2.0000	1.8000	1.8500	+63.717%	29	1,235	-48.649%
2026-07-29	1.1000	1.1600	1.1000	1.1300	-4.237%	121	1,224	-15.929%
2026-07-28	1.1500	1.2400	1.1500	1.1800	-9.231%	65	1,208	-19.492%
2026-07-27	1.2800	1.3000	1.2200	1.3000	-9.091%	28	1,270	-26.923%
2026-07-24	1.5900	1.5900	1.4200	1.4300	-21.429%	137	1,270	-33.566%
2026-07-17	1.4500	1.8500	1.4500	1.8200	+31.884%	17	1,270	-47.802%
2026-07-16	1.3800	1.3800	1.3800	1.3800	+2.985%	1	1,271	-31.159%
2026-07-15	1.4000	1.4000	1.3400	1.3400	-30.928%	3	1,272	-29.104%
2026-07-10	1.9400	1.9400	1.9400	1.9400	-3.000%	10	1,273	-51.031%
2026-07-08	2.1600	2.2000	2.0000	2.0000	-4.762%	4	1,274	-52.500%
2026-07-07	1.9800	2.1000	1.9800	2.1000	+2.941%	17	1,273	-54.762%
2026-07-06	1.9900	2.0400	1.9900	2.0400	-18.072%	5	1,275	-53.431%
2026-07-02	2.9800	2.9800	2.4900	2.4900	-24.545%	13	1,287	-61.847%
2026-07-01	3.2500	3.3000	3.2500	3.3000	-11.290%	2	1,287	-71.212%
2026-06-30	4.0200	4.0200	3.7200	3.7200	-18.600%	15	1,286	-74.462%
2026-06-29	4.0500	4.7500	4.0500	4.5700	-0.652%	60	1,286	-79.212%
2026-06-26	5.9200	5.9200	4.6000	4.6000	-10.680%	58	1,301	-79.348%
2026-06-25	4.7200	5.1500	4.6800	5.1500	+67.752%	86	1,341	-81.553%
2026-06-24	3.0700	3.0800	2.8600	3.0700	+0.327%	37	1,378	-69.055%
2026-06-22	3.0600	3.0600	3.0600	3.0600	-2.857%	1	1,375	-68.954%
2026-06-18	3.1000	3.1500	3.1000	3.1500	-8.696%	10	1,369	-69.841%
2026-06-17	3.1000	3.4500	3.1000	3.4500	+13.115%	13	1,369	-72.464%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-4.688%	15	1,362	-68.852%
2026-06-15	3.4500	3.4500	3.2000	3.2000	-24.706%	17	1,356	-70.313%
2026-06-12	4.1000	4.2500	4.1000	4.2500	+2.410%	6	1,354	-77.647%
2026-06-11	4.4000	4.4000	4.1500	4.1500	-5.682%	3	1,353	-77.108%
2026-06-10	4.3200	4.4000	4.3200	4.4000	+1.149%	9	1,351	-78.409%
2026-06-09	4.3000	4.6500	4.2500	4.3500	+40.323%	59	1,342	-78.161%
2026-06-08	2.6000	3.1500	2.5900	3.1000	+4.730%	37	1,334	-69.355%
2026-06-05	3.0000	3.0000	2.9600	2.9600	+4.965%	13	1,311	-67.905%
2026-06-03	2.8200	2.8200	2.8200	2.8200	+11.905%	8	1,302	-66.312%
2026-06-02	2.5800	2.5800	2.5200	2.5200	-11.579%	4	1,302	-62.302%
2026-06-01	2.8000	2.8500	2.8000	2.8500	+8.779%	11	1,303	-66.667%
2026-05-29	2.6500	2.6500	2.6200	2.6200	+0.383%	13	1,306	-63.740%
2026-05-28	2.6800	2.6800	2.6000	2.6100	-3.690%	10	1,293	-63.602%
2026-05-27	2.7200	2.7200	2.7100	2.7100	-5.245%	12	1,290	-64.945%
2026-05-22	2.8900	2.8900	2.7000	2.8600	-12.000%	125	1,255	-66.783%
2026-05-21	3.2500	3.3500	3.2500	3.2500	-7.143%	163	1,197	-70.769%
2026-05-20	3.7000	3.7500	3.5000	3.5000	-10.256%	216	1,197	-72.857%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-4.645%	2	1,041	-75.641%
2026-05-18	4.0900	4.0900	4.0900	4.0900	-0.244%	1	1,041	-76.773%
2026-05-15	4.0000	4.1000	3.8000	4.1000	-3.529%	58	1,041	-76.829%
2026-05-14	4.2300	4.2700	4.2100	4.2500	-2.299%	41	984	-77.647%
2026-05-13	4.3400	4.3500	4.1100	4.3500	-4.396%	106	945	-78.161%
2026-05-12	4.6000	4.6700	4.5500	4.5500	-7.143%	60	945	-79.121%
2026-05-11	4.7000	4.9000	4.7000	4.9000	+4.255%	20	945	-80.612%
2026-05-08	4.7000	4.7000	4.6000	4.7000	-7.843%	107	938	-79.787%
2026-05-07	5.1500	5.1500	5.0000	5.1000	-5.556%	33	971	-81.373%
2026-05-06	5.4300	5.4500	5.3200	5.4000	-6.087%	23	955	-82.407%
2026-05-05	5.8500	6.2000	5.7100	5.7500	-12.879%	50	934	-83.478%
2026-05-04	6.9000	7.0000	6.6000	6.6000	+3.125%	77	942	-85.606%
2026-05-01	5.9500	6.4600	5.6500	6.4000	-23.628%	129	867	-85.156%
2026-04-30	8.0500	8.3800	7.7500	8.3800	-0.238%	43	867	-88.663%
2026-04-29	8.3000	8.4500	8.3000	8.4000	+3.067%	34	864	-88.690%
2026-04-28	8.6100	8.8300	8.1000	8.1500	-8.632%	269	858	-88.344%
2026-04-27	9.3000	9.3200	8.9100	8.9200	+4.327%	425	851	-89.350%
2026-04-24	8.7000	8.8000	8.2000	8.5500	+4.908%	134	834	-88.889%
2026-04-23	8.1000	8.3000	7.8000	8.1500	-2.161%	513	773	-88.344%
2026-04-22	9.2000	9.2500	8.2900	8.3300	-16.700%	110	583	-88.595%
2026-04-21	8.6000	10.0000	8.6000	10.0000	+18.483%	117	532	-90.500%
2026-04-20	8.2800	8.6500	8.2800	8.4400	-4.633%	21	532	-88.744%
2026-04-17	9.3000	9.3000	8.8100	8.8500	-14.493%	8	518	-89.266%
2026-04-16	10.8000	10.8500	10.3500	10.3500	+1.770%	17	511	-90.821%
2026-04-15	11.3500	11.3500	10.1700	10.1700	-11.334%	12	497	-90.659%
2026-04-14	11.6500	11.7000	11.4700	11.4700	-3.207%	5	490	-91.718%
2026-04-13	12.1000	12.1000	11.8500	11.8500	+0.424%	17	485	-91.983%
2026-04-10	11.8000	11.8000	11.8000	11.8000	-0.422%	1	473	-91.949%
2026-04-09	12.6000	12.8000	11.8500	11.8500	-7.566%	105	472	-91.983%
2026-04-08	12.4600	12.8200	12.4600	12.8200	-15.380%	5	400	-92.590%
2026-04-07	16.2000	16.5000	15.1500	15.1500	+5.575%	39	397	-93.729%
2026-04-02	14.3500	14.3500	14.3500	14.3500	+0.631%	81	314	-93.380%
2026-04-01	14.1700	14.3200	14.1700	14.2600	-0.903%	14	314	-93.338%
2026-03-31	16.6600	16.6900	14.3900	14.3900	-17.299%	31	319	-93.398%
2026-03-30	17.1500	17.9300	17.1500	17.4000	+0.578%	70	298	-94.540%
2026-03-27	17.3000	17.3000	17.3000	17.3000	+10.897%	1	303	-94.509%
2026-03-26	15.6500	15.6500	15.6000	15.6000	+1.961%	2	302	-93.910%
2026-03-23	15.3500	15.3500	15.3000	15.3000	-8.929%	4	300	-93.791%
2026-03-20	17.0000	17.2500	16.7300	16.8000	+0.299%	40	298	-94.345%
2026-03-19	17.0000	17.0000	16.7000	16.7500	+6.688%	3	264	-94.328%
2026-03-16	15.7000	15.7000	15.7000	15.7000	-7.647%	1	261	-93.949%
2026-03-13	15.0000	17.0000	15.0000	17.0000	+9.044%	6	261	-94.412%
2026-03-12	15.1500	15.5900	15.1500	15.5900	+17.218%	2	260	-93.906%
2026-03-11	13.0500	13.3000	13.0500	13.3000	-2.564%	2	259	-92.857%
2026-03-09	14.5000	14.8500	13.6500	13.6500	-9.423%	12	259	-93.040%
2026-03-06	14.8500	15.0700	14.8500	15.0700	+6.127%	2	248	-93.696%
2026-03-05	13.6300	14.2000	13.6300	14.2000	+11.373%	5	248	-93.310%
2026-03-03	13.5000	13.7000	12.7000	12.7500	+23.786%	8	244	-92.549%
2026-02-26	10.3000	10.3000	10.3000	10.3000	+0.488%	2	241	-90.777%
2026-02-25	10.2500	10.2500	10.2500	10.2500	-4.206%	19	241	-90.732%
2026-02-24	10.2000	10.7000	10.2000	10.7000	-7.359%	12	241	-91.121%
2026-02-23	11.3500	11.6500	11.3500	11.5500	-14.444%	10	240	-91.775%
2026-02-13	12.8000	13.5000	12.8000	13.5000	+4.247%	4	232	-92.963%
2026-02-12	10.3500	12.9800	10.3500	12.9500	+42.308%	7	232	-92.664%
2026-02-11	9.1000	9.1000	9.1000	9.1000	-8.081%	1	228	-89.560%
2026-02-10	9.8500	9.9000	9.8500	9.9000	-2.174%	2	228	-90.404%
2026-02-09	10.1000	10.1200	10.0000	10.1200	+6.526%	3	228	-90.613%
2026-02-06	9.3000	9.6500	9.1500	9.5000	-8.917%	15	229	-90.000%
2026-02-05	9.3500	10.6000	9.3500	10.4300	+5.888%	14	218	-90.892%
2026-02-04	9.4000	9.8600	9.4000	9.8500	-8.796%	52	211	-90.355%
2026-02-03	10.7500	10.8000	10.7500	10.8000	-5.263%	2	161	-91.204%
2026-02-02	12.7400	12.7400	11.4000	11.4000	-13.636%	111	160	-91.667%
2026-01-30	13.2000	13.2000	13.2000	13.2000	-8.333%	1	52	-92.803%
2026-01-29	14.3900	14.4000	14.3900	14.4000	-0.139%	2	52	-93.403%
2026-01-28	14.2500	14.4200	14.2500	14.4200	+14.900%	7	50	-93.412%
2026-01-27	13.0500	13.0500	12.5500	12.5500	-10.036%	35	43	-92.430%
2026-01-26	13.9000	13.9500	13.9000	13.9500	-11.709%	2	12	-93.190%
2026-01-23	17.2000	17.2000	15.8000	15.8000	+0.637%	4	10	-93.987%
2026-01-21	15.7000	15.7000	15.7000	15.7000	-5.988%	1	6	-93.949%
2026-01-20	15.4800	16.7000	15.1800	16.7000	0.000%	9	7	-94.311%