Dark

AAPL20261120P245
AAPL Nov 20 2026 245.00 Put (AAPL261120P00245000)
option OPRA

EOD

Aug 14, 2026

1.43-4.667%(-0.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4200	1.4300	1.4200	1.4300	-4.667%	14	2,355	0.000%
2026-08-13	1.5500	1.6400	1.5000	1.5000	-13.793%	128	2,364	-4.667%
2026-08-12	1.7400	1.7500	1.7400	1.7400	+8.750%	3	2,359	-17.816%
2026-08-11	1.5400	1.6000	1.5400	1.6000	-2.439%	30	2,360	-10.625%
2026-08-10	1.7400	1.7400	1.6400	1.6400	-2.381%	104	2,360	-12.805%
2026-08-06	1.7300	1.7500	1.6800	1.6800	-10.160%	284	2,363	-14.881%
2026-08-05	2.1200	2.1200	1.8600	1.8700	-9.223%	33	2,272	-23.529%
2026-08-04	2.7000	2.7000	2.0300	2.0600	-21.374%	23	2,270	-30.583%
2026-08-03	2.3800	2.6200	2.3400	2.6200	+18.018%	25	2,248	-45.420%
2026-07-31	2.8300	2.9000	2.0800	2.2200	+36.196%	83	2,244	-35.586%
2026-07-30	1.5600	1.6300	1.5600	1.6300	+22.556%	2	2,259	-12.270%
2026-07-29	1.5000	1.5000	1.3300	1.3300	-12.500%	10	2,261	+7.519%
2026-07-28	1.6200	1.6200	1.5200	1.5200	-9.524%	43	2,261	-5.921%
2026-07-27	1.8300	1.8300	1.6600	1.6800	-8.696%	47	2,221	-14.881%
2026-07-24	1.8300	1.8400	1.8300	1.8400	-27.843%	42	2,222	-22.283%
2026-07-23	2.5500	2.5500	2.5500	2.5500	+15.385%	2	2,236	-43.922%
2026-07-22	2.2100	2.2100	2.2100	2.2100	-6.751%	1	2,234	-35.294%
2026-07-21	2.3700	2.3700	2.3700	2.3700	+2.597%	2	2,234	-39.662%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-1.282%	2	2,234	-38.095%
2026-07-17	1.8800	2.3700	1.8800	2.3400	+27.174%	150	2,232	-38.889%
2026-07-16	1.8800	1.8800	1.8100	1.8400	-2.646%	25	2,195	-22.283%
2026-07-15	2.3000	2.3000	1.8900	1.8900	-23.482%	3	2,191	-24.339%
2026-07-14	2.5900	2.5900	2.4700	2.4700	+4.661%	356	2,189	-42.105%
2026-07-13	2.3600	2.3600	2.3600	2.3600	-11.278%	1	1,871	-39.407%
2026-07-10	2.6600	2.6600	2.6600	2.6600	-8.276%	1	1,870	-46.241%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+7.807%	20	1,870	-50.690%
2026-07-08	2.9500	2.9500	2.6700	2.6900	-2.888%	75	1,851	-46.840%
2026-07-07	2.8300	2.8300	2.7100	2.7700	+1.838%	18	1,810	-48.375%
2026-07-06	2.9500	2.9500	2.7200	2.7200	-20.468%	10	1,815	-47.426%
2026-07-02	3.4200	3.4200	3.4200	3.4200	-34.231%	1	1,817	-58.187%
2026-06-30	5.4500	5.5000	5.0700	5.2000	-14.754%	33	1,817	-72.500%
2026-06-29	6.2000	6.2000	6.1000	6.1000	-11.594%	5	1,811	-76.557%
2026-06-26	6.9000	6.9000	6.9000	6.9000	-6.504%	10	1,812	-79.275%
2026-06-25	5.3100	7.3800	5.3100	7.3800	+82.222%	16	1,812	-80.623%
2026-06-24	4.1600	4.1600	3.8000	4.0500	+8.000%	36	1,808	-64.691%
2026-06-23	3.7100	3.7600	3.7100	3.7500	-11.765%	39	1,792	-61.867%
2026-06-18	4.0000	4.2500	4.0000	4.2500	-5.973%	5	1,783	-66.353%
2026-06-17	4.2500	4.6000	4.2500	4.5200	+11.605%	4	1,783	-68.363%
2026-06-16	4.1500	4.1500	4.0500	4.0500	-5.814%	14	1,781	-64.691%
2026-06-15	4.7300	4.7300	4.3000	4.3000	-21.818%	11	1,792	-66.744%
2026-06-12	5.5500	5.6000	5.5000	5.5000	+8.268%	8	1,798	-74.000%
2026-06-11	5.8000	5.8300	5.0000	5.0800	-13.162%	64	1,794	-71.850%
2026-06-10	6.0000	6.0000	5.7500	5.8500	+2.632%	65	1,783	-75.556%
2026-06-09	5.4500	6.2000	5.4500	5.7000	+38.350%	506	1,762	-74.912%
2026-06-08	3.4500	4.1200	3.4500	4.1200	+4.304%	712	1,982	-65.291%
2026-06-05	3.5500	3.9500	3.5500	3.9500	+16.176%	80	1,628	-63.797%
2026-06-04	3.4500	3.4500	3.4000	3.4000	-9.333%	74	1,565	-57.941%
2026-06-03	3.7500	3.7500	3.7500	3.7500	+4.167%	7	1,558	-61.867%
2026-06-01	3.7500	3.7500	3.6000	3.6000	+2.857%	161	1,555	-60.278%
2026-05-29	3.3000	3.5000	3.3000	3.5000	+1.449%	117	1,544	-59.143%
2026-05-28	3.4000	3.4500	3.4000	3.4500	-4.167%	116	1,480	-58.551%
2026-05-27	3.4500	3.6000	3.4500	3.6000	0.000%	125	1,406	-60.278%
2026-05-26	3.3500	3.6000	3.3500	3.6000	-2.703%	140	1,304	-60.278%
2026-05-22	3.6500	3.7000	3.5500	3.7000	-14.943%	49	1,231	-61.351%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,231	-67.126%
2026-05-20	4.7000	4.7000	4.6500	4.7000	-6.931%	15	1,231	-69.574%
2026-05-19	4.9000	5.0800	4.9000	5.0500	-4.717%	114	1,116	-71.683%
2026-05-18	5.3000	5.3000	5.3000	5.3000	+0.952%	5	1,116	-73.019%
2026-05-15	5.1500	5.3000	4.9000	5.2500	-7.080%	231	1,116	-72.762%
2026-05-14	5.5900	5.6600	5.5900	5.6500	0.000%	32	1,045	-74.690%
2026-05-13	5.7400	5.7400	5.2800	5.6500	-5.676%	96	1,067	-74.690%
2026-05-12	6.0500	6.0500	5.9900	5.9900	-5.071%	14	1,067	-76.127%
2026-05-11	6.1000	6.4000	6.0300	6.3100	+4.298%	103	1,067	-77.338%
2026-05-08	6.1500	6.1700	5.9500	6.0500	-8.472%	164	1,121	-76.364%
2026-05-07	6.5500	6.6100	6.5000	6.6100	-6.241%	15	1,110	-78.366%
2026-05-06	7.6000	7.6000	6.9000	7.0500	-4.987%	39	1,109	-79.716%
2026-05-05	8.2300	8.2300	7.4200	7.4200	-13.419%	22	1,109	-80.728%
2026-05-04	8.4700	8.9000	8.4700	8.5700	+2.635%	36	1,103	-83.314%
2026-05-01	8.0000	8.3500	7.0500	8.3500	-16.080%	90	1,111	-82.874%
2026-04-30	10.4000	10.4500	9.9500	9.9500	-7.614%	104	1,111	-85.628%
2026-04-29	10.9000	10.9900	10.7700	10.7700	+2.376%	20	1,096	-86.722%
2026-04-28	10.8000	10.9000	10.4500	10.5200	-12.333%	257	1,093	-86.407%
2026-04-27	11.8500	12.0000	11.8000	12.0000	+6.195%	9	1,095	-88.083%
2026-04-24	10.7000	11.3000	10.5500	11.3000	+9.284%	323	1,087	-87.345%
2026-04-23	10.3000	10.5500	9.9500	10.3400	-4.259%	562	890	-86.170%
2026-04-22	10.9500	10.9500	10.5800	10.8000	-7.296%	213	885	-86.759%
2026-04-21	11.1000	11.6500	11.1000	11.6500	+6.393%	2	689	-87.725%
2026-04-20	11.3500	11.3500	10.8000	10.9500	-2.667%	43	689	-86.941%
2026-04-17	11.2500	11.2500	11.2500	11.2500	-17.582%	2	671	-87.289%
2026-04-16	13.7000	13.9000	13.5800	13.6500	+5.000%	5	669	-89.524%
2026-04-15	14.4500	14.4500	13.0000	13.0000	-9.408%	21	667	-89.000%
2026-04-14	14.1500	14.9300	14.1500	14.3500	-4.270%	526	650	-90.035%
2026-04-13	15.4000	15.4000	14.9500	14.9900	+0.604%	14	487	-90.460%
2026-04-10	14.6000	14.9000	14.6000	14.9000	-0.468%	33	479	-90.403%
2026-04-09	14.9700	14.9700	14.9700	14.9700	-4.038%	5	466	-90.448%
2026-04-08	15.6500	15.6500	15.6000	15.6000	-16.578%	4	466	-90.833%
2026-04-07	20.6300	20.7000	18.7000	18.7000	+17.241%	169	462	-92.353%
2026-04-06	15.9500	15.9500	15.9500	15.9500	-17.784%	92	532	-91.034%
2026-03-31	20.2000	20.4000	19.4000	19.4000	-9.767%	451	546	-92.629%
2026-03-30	21.6700	21.6700	21.5000	21.5000	+2.138%	12	396	-93.349%
2026-03-27	18.6500	21.1100	18.6500	21.0500	+17.270%	8	393	-93.207%
2026-03-26	19.5500	19.5500	17.9500	17.9500	-7.474%	155	388	-92.033%
2026-03-25	19.4000	19.4000	19.4000	19.4000	+6.593%	1	266	-92.629%
2026-03-24	18.2000	18.2000	18.2000	18.2000	-3.448%	1	265	-92.143%
2026-03-23	18.9500	18.9500	18.8500	18.8500	-8.937%	4	264	-92.414%
2026-03-20	21.2900	21.2900	20.6500	20.7000	+0.976%	53	262	-93.092%
2026-03-19	20.7200	20.7200	20.4000	20.5000	+16.147%	8	238	-93.024%
2026-03-17	17.6000	17.6500	17.6000	17.6500	-5.816%	2	232	-91.898%
2026-03-16	19.6000	19.6000	18.1500	18.7400	-9.687%	3	230	-92.369%
2026-03-13	18.5500	20.7500	18.5500	20.7500	+12.162%	7	231	-93.108%
2026-03-12	18.2500	18.5000	18.2500	18.5000	+12.805%	3	228	-92.270%
2026-03-11	16.4000	16.4000	16.4000	16.4000	+0.244%	1	226	-91.280%
2026-03-10	16.3600	16.3600	16.3600	16.3600	-2.908%	8	225	-91.259%
2026-03-09	17.6000	18.1500	16.8500	16.8500	-7.163%	7	225	-91.513%
2026-03-06	18.1500	18.1500	18.1500	18.1500	+4.011%	3	218	-92.121%
2026-03-05	17.3000	17.4500	16.3000	17.4500	+10.443%	24	218	-91.805%
2026-03-03	16.8000	16.8000	15.7000	15.8000	+5.333%	8	204	-90.949%
2026-03-02	15.8900	15.8900	15.0000	15.0000	+12.782%	38	198	-90.467%
2026-02-25	13.3000	13.3000	13.3000	13.3000	0.000%	2	178	-89.248%
2026-02-24	13.3000	13.3000	13.3000	13.3000	-7.639%	2	178	-89.248%
2026-02-23	14.1000	14.4500	14.1000	14.4000	-4.000%	10	178	-90.069%
2026-02-20	15.0100	15.7000	15.0000	15.0000	-8.257%	5	168	-90.467%
2026-02-19	15.3800	16.3500	15.3800	16.3500	+8.638%	3	168	-91.254%
2026-02-18	15.0500	15.0500	15.0500	15.0500	+2.660%	1	165	-90.498%
2026-02-17	14.6600	14.6600	14.6600	14.6600	-10.881%	2	165	-90.246%
2026-02-13	16.4500	16.4500	16.4500	16.4500	+19.203%	43	122	-91.307%
2026-02-12	12.6000	13.8000	12.6000	13.8000	+12.653%	7	122	-89.638%
2026-02-10	12.2500	12.2500	12.2500	12.2500	-1.606%	1	117	-88.327%
2026-02-09	12.4500	12.4500	12.4500	12.4500	+5.063%	1	117	-88.514%
2026-02-06	12.0500	12.0500	11.6000	11.8500	-9.195%	4	116	-87.932%
2026-02-05	11.7000	13.0500	11.7000	13.0500	+4.400%	7	115	-89.042%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-11.032%	5	112	-88.560%
2026-02-02	14.3500	14.3500	14.0500	14.0500	-19.484%	71	112	-89.822%
2026-01-29	18.2200	18.2200	17.4500	17.4500	+0.287%	5	42	-91.805%
2026-01-28	17.4000	17.4000	17.4000	17.4000	+10.969%	1	42	-91.782%
2026-01-27	16.2500	16.2500	15.6500	15.6800	-9.885%	34	41	-90.880%
2026-01-26	17.6000	17.6000	17.2500	17.4000	-11.450%	4	17	-91.782%
2026-01-23	20.9500	20.9500	19.4500	19.6500	+1.550%	12	16	-92.723%
2026-01-22	19.3500	19.3500	19.3500	19.3500	-6.295%	3	10	-92.610%
2026-01-21	20.9100	21.0000	20.1200	20.6500	+7.833%	14	8	-93.075%
2026-01-20	19.1500	19.1500	19.1500	19.1500	0.000%	2	2	-92.533%