Dark

AAPL20261120P265
AAPL Nov 20 2026 265.00 Put (AAPL261120P00265000)
option OPRA

EOD

Aug 14, 2026

3.20-8.571%(-0.30)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.2500	3.2500	3.1500	3.2000	-8.571%	90	4,496	0.000%
2026-08-13	3.6000	3.6400	3.5000	3.5000	-9.561%	10	4,571	-8.571%
2026-08-12	3.6500	3.9400	3.5600	3.8700	+9.014%	264	4,563	-17.313%
2026-08-11	3.4000	3.5500	3.2200	3.5500	0.000%	224	4,453	-9.859%
2026-08-10	3.7500	4.1100	3.4500	3.5500	+14.516%	42	4,469	-9.859%
2026-08-07	3.1000	3.2400	3.0800	3.1000	-12.676%	44	4,469	+3.226%
2026-08-06	3.2900	3.8300	3.2500	3.5500	-7.792%	337	4,466	-9.859%
2026-08-05	4.1000	4.5000	3.8500	3.8500	-7.229%	73	4,193	-16.883%
2026-08-04	4.9000	4.9000	4.1000	4.1500	-19.417%	20	4,206	-22.892%
2026-08-03	4.5000	5.1500	4.5000	5.1500	+19.213%	215	4,207	-37.864%
2026-07-31	4.7000	5.6700	4.1500	4.3200	+50.000%	258	4,138	-25.926%
2026-07-30	3.0000	3.0000	2.7500	2.8800	+8.271%	10	4,200	+11.111%
2026-07-29	2.5800	2.7300	2.5300	2.6600	-1.481%	66	4,196	+20.301%
2026-07-28	2.7800	2.7800	2.7000	2.7000	-9.091%	202	4,172	+18.519%
2026-07-27	2.8700	3.0000	2.8700	2.9700	-10.000%	188	4,053	+7.744%
2026-07-24	3.2000	3.3100	3.2000	3.3000	-24.485%	186	4,010	-3.030%
2026-07-23	4.3500	4.3700	4.3500	4.3700	+10.633%	4	3,833	-26.773%
2026-07-22	3.8000	3.9500	3.8000	3.9500	+4.775%	21	3,831	-18.987%
2026-07-21	4.1000	4.1000	3.7400	3.7700	-9.157%	31	3,831	-15.119%
2026-07-20	3.9300	4.1500	3.9300	4.1500	+7.792%	3	3,841	-22.892%
2026-07-17	3.5500	4.0000	3.5500	3.8500	+16.667%	219	3,841	-16.883%
2026-07-16	3.2500	3.3200	3.2000	3.3000	-1.493%	88	3,652	-3.030%
2026-07-15	4.2000	4.2000	3.3500	3.3500	-26.374%	49	3,567	-4.478%
2026-07-14	4.7000	4.7000	4.5500	4.5500	-1.087%	25	3,556	-29.670%
2026-07-13	4.5000	4.6000	4.4000	4.6000	-1.709%	60	3,556	-30.435%
2026-07-10	4.7900	4.7900	4.6800	4.6800	-0.426%	16	3,502	-31.624%
2026-07-09	5.0000	5.0500	4.7000	4.7000	-6.931%	107	3,490	-31.915%
2026-07-08	4.8600	5.1000	4.8500	5.0500	0.000%	100	3,397	-36.634%
2026-07-07	5.1000	5.1500	4.9000	5.0500	+3.061%	27	3,338	-36.634%
2026-07-06	5.3500	5.3500	4.8700	4.9000	-19.804%	38	3,358	-34.694%
2026-07-02	6.8700	6.8700	6.1100	6.1100	-24.568%	43	3,343	-47.627%
2026-07-01	8.4500	8.4500	7.7000	8.1000	-10.000%	93	3,343	-60.494%
2026-06-30	9.8500	9.9000	9.0000	9.0000	-18.919%	74	3,333	-64.444%
2026-06-29	9.9300	11.3000	9.9300	11.1000	+5.313%	45	3,332	-71.171%
2026-06-26	13.2500	13.3500	10.5400	10.5400	-18.610%	40	3,348	-69.639%
2026-06-25	9.3900	12.9500	9.3900	12.9500	+58.507%	16	3,329	-75.290%
2026-06-24	7.6000	8.1700	6.8500	8.1700	+19.270%	103	3,337	-60.832%
2026-06-22	7.0000	7.0000	6.7500	6.8500	-6.164%	5	3,248	-53.285%
2026-06-18	7.3500	7.7000	7.1000	7.3000	-9.877%	114	3,236	-56.164%
2026-06-17	6.8000	8.1000	6.8000	8.1000	+16.547%	66	3,236	-60.494%
2026-06-16	7.4000	7.4500	6.9500	6.9500	-9.740%	81	3,213	-53.957%
2026-06-15	7.8000	7.8000	7.6100	7.7000	-20.207%	4	3,262	-58.442%
2026-06-12	9.6300	9.8000	9.3500	9.6500	+10.286%	10	3,263	-66.839%
2026-06-11	9.3000	10.1000	8.7000	8.7500	-11.616%	131	3,261	-63.429%
2026-06-10	10.3300	10.4000	9.4000	9.9000	-1.000%	68	3,231	-67.677%
2026-06-09	9.2000	10.7500	9.2000	10.0000	+34.228%	278	3,216	-68.000%
2026-06-08	6.1500	7.5000	6.1500	7.4500	+10.370%	105	2,961	-57.047%
2026-06-05	5.6000	6.8000	5.6000	6.7500	+12.688%	15	2,875	-52.593%
2026-06-04	5.9900	5.9900	5.9900	5.9900	-4.921%	2	2,874	-46.578%
2026-06-03	4.7000	6.3500	4.7000	6.3000	+9.948%	33	2,874	-49.206%
2026-06-02	6.0000	6.1000	5.7300	5.7300	-7.581%	104	2,872	-44.154%
2026-06-01	6.4500	6.4500	6.1900	6.2000	+5.085%	24	2,926	-48.387%
2026-05-29	5.5500	5.9500	5.5000	5.9000	0.000%	105	2,905	-45.763%
2026-05-28	5.8500	5.9300	5.7000	5.9000	-3.279%	141	2,816	-45.763%
2026-05-27	6.0000	6.1000	5.8500	6.1000	-3.175%	99	2,813	-47.541%
2026-05-26	5.8500	6.3000	5.8500	6.3000	-0.787%	60	2,740	-49.206%
2026-05-22	6.3500	6.4000	6.0000	6.3500	-9.929%	622	2,307	-49.606%
2026-05-21	7.6500	7.7100	7.0500	7.0500	-11.321%	536	1,903	-54.610%
2026-05-20	8.2300	8.2300	7.9500	7.9500	-7.558%	17	1,903	-59.748%
2026-05-19	8.2500	8.7500	8.2500	8.6000	-4.972%	209	1,661	-62.791%
2026-05-18	8.8000	9.1500	8.7000	9.0500	+4.624%	82	1,661	-64.641%
2026-05-15	8.9500	9.0000	8.0900	8.6500	-7.388%	30	1,661	-63.006%
2026-05-14	9.4300	9.7000	9.1500	9.3400	+0.430%	11	1,640	-65.739%
2026-05-13	9.7500	9.7500	8.8000	9.3000	-6.533%	255	1,287	-65.591%
2026-05-12	10.2000	10.2000	9.9000	9.9500	-6.573%	227	1,287	-67.839%
2026-05-11	10.3000	10.7000	10.0000	10.6500	+5.446%	527	1,287	-69.953%
2026-05-08	10.6500	10.6500	9.9500	10.1000	-12.931%	179	778	-68.317%
2026-05-07	10.8500	11.7000	10.8000	11.6000	-0.429%	498	634	-72.414%
2026-05-06	11.9500	12.2000	11.6500	11.6500	-10.385%	39	261	-72.532%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-10.097%	29	237	-75.385%
2026-05-04	14.9600	14.9600	14.4400	14.4600	+5.625%	23	239	-77.870%
2026-05-01	13.4000	13.7500	12.0000	13.6900	-21.412%	36	244	-76.625%
2026-04-30	17.1000	17.4200	16.2000	17.4200	-1.303%	39	244	-81.630%
2026-04-29	17.6900	17.6900	17.6500	17.6500	+2.975%	8	223	-81.870%
2026-04-28	17.1400	17.1400	17.1400	17.1400	-10.961%	1	215	-81.330%
2026-04-27	19.1000	19.2500	19.1000	19.2500	+6.354%	3	216	-83.377%
2026-04-24	16.9000	18.1000	16.9000	18.1000	+10.366%	2	214	-82.320%
2026-04-23	16.9000	16.9000	16.1500	16.4000	-3.869%	44	213	-80.488%
2026-04-22	17.5000	17.5500	16.8900	17.0600	-14.700%	43	196	-81.243%
2026-04-21	19.6500	20.0000	19.6500	20.0000	+17.028%	3	165	-84.000%
2026-04-20	17.0900	17.0900	17.0900	17.0900	-5.056%	1	162	-81.276%
2026-04-17	18.9400	19.1800	18.0000	18.0000	-13.253%	12	163	-82.222%
2026-04-16	20.7500	20.7500	20.7500	20.7500	-5.034%	8	164	-84.578%
2026-04-14	21.7500	21.8500	21.7500	21.8500	-2.716%	2	156	-85.355%
2026-04-10	22.8200	22.8200	22.4600	22.4600	-2.981%	3	156	-85.752%
2026-04-09	23.1500	23.1500	23.1500	23.1500	-3.542%	1	154	-86.177%
2026-04-08	23.9800	24.0000	23.9800	24.0000	-20.000%	5	153	-86.667%
2026-03-27	27.2000	30.0000	27.2000	30.0000	+7.720%	3	149	-89.333%
2026-03-26	27.8500	27.8500	27.8500	27.8500	+3.918%	1	148	-88.510%
2026-03-25	26.8000	26.8000	26.8000	26.8000	-1.832%	30	148	-88.060%
2026-03-23	27.3000	27.3000	27.3000	27.3000	-1.622%	1	178	-88.278%
2026-03-16	27.7500	27.7500	27.7500	27.7500	+2.210%	34	178	-88.468%
2026-03-13	27.1500	27.1500	27.1500	27.1500	+8.600%	1	148	-88.214%
2026-03-09	26.1500	26.5500	25.0000	25.0000	-2.344%	11	147	-87.200%
2026-03-05	24.5500	25.6000	24.4300	25.6000	+10.823%	7	142	-87.500%
2026-03-04	22.1100	23.1300	22.0700	23.1000	-1.493%	37	138	-86.147%
2026-03-03	23.4500	23.4500	23.4500	23.4500	+4.688%	2	139	-86.354%
2026-03-02	24.5500	24.5500	22.4000	22.4000	+1.129%	3	138	-85.714%
2026-02-27	22.1500	22.1500	22.1500	22.1500	+14.767%	10	137	-85.553%
2026-02-25	19.3000	19.3000	19.3000	19.3000	-3.500%	1	131	-83.420%
2026-02-24	20.1500	20.2000	18.8500	20.0000	-8.257%	18	131	-84.000%
2026-02-23	22.4000	22.4000	21.4000	21.8000	-5.953%	14	126	-85.321%
2026-02-19	22.7200	23.1800	22.7000	23.1800	+5.364%	71	126	-86.195%
2026-02-18	22.0000	22.0000	22.0000	22.0000	-7.757%	2	95	-85.455%
2026-02-17	25.0500	25.0500	23.8500	23.8500	-3.636%	56	97	-86.583%
2026-02-13	25.0000	25.0000	24.2500	24.7500	+3.774%	13	96	-87.071%
2026-02-12	22.8000	24.2200	22.8000	23.8500	+32.500%	4	96	-86.583%
2026-02-11	18.0000	18.0000	18.0000	18.0000	-8.163%	1	95	-82.222%
2026-02-09	19.6000	19.6000	19.6000	19.6000	+1.031%	3	94	-83.673%
2026-02-05	19.0500	19.6500	19.0500	19.4000	-4.668%	3	94	-83.505%
2026-02-03	20.6000	20.6000	20.3500	20.3500	-1.596%	7	94	-84.275%
2026-02-02	21.9000	22.0300	20.6800	20.6800	-16.613%	109	90	-84.526%
2026-01-30	24.8000	24.8000	24.8000	24.8000	+4.202%	10	21	-87.097%
2026-01-27	24.4000	24.4000	23.8000	23.8000	-2.058%	23	21	-86.555%
2026-01-15	24.3000	24.3000	24.3000	24.3000	+1.166%	1	1	-86.831%
2026-01-12	24.0200	24.0200	24.0200	24.0200	0.000%	1	1	-86.678%