Dark

AAPL20261120P270
AAPL Nov 20 2026 270.00 Put (AAPL261120P00270000)
option OPRA

EOD

Aug 14, 2026

3.85-10.465%(-0.45)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.9500	4.1000	3.8500	3.8500	-10.465%	68	5,836	0.000%
2026-08-13	4.2800	4.5500	4.0500	4.3000	-8.511%	78	5,778	-10.465%
2026-08-12	4.3000	4.8000	4.3000	4.7000	+8.545%	354	5,753	-18.085%
2026-08-11	4.2100	4.4000	4.0000	4.3300	+5.610%	81	5,645	-11.085%
2026-08-10	4.5400	4.6200	4.1000	4.1000	+10.811%	138	5,634	-6.098%
2026-08-07	4.2000	4.2000	3.7000	3.7000	-11.058%	22	5,600	+4.054%
2026-08-06	4.1000	4.6000	3.9500	4.1600	-12.421%	118	5,599	-7.452%
2026-08-05	5.3500	5.3500	4.5400	4.7500	0.000%	75	5,624	-18.947%
2026-08-04	5.9900	5.9900	4.7500	4.7500	-22.259%	36	5,637	-18.947%
2026-08-03	5.4900	6.1100	5.3800	6.1100	+20.276%	161	5,630	-36.989%
2026-07-31	5.2000	6.7000	5.0000	5.0800	+49.412%	749	5,613	-24.213%
2026-07-30	3.4300	3.5100	3.2000	3.4000	+7.937%	46	5,892	+13.235%
2026-07-29	3.0500	3.1500	2.8400	3.1500	+1.942%	47	5,862	+22.222%
2026-07-28	3.0900	3.3000	3.0500	3.0900	-7.761%	227	5,852	+24.595%
2026-07-27	3.3500	3.5500	3.2600	3.3500	-10.667%	291	5,750	+14.925%
2026-07-24	4.4500	4.4500	3.6500	3.7500	-26.036%	379	5,549	+2.667%
2026-07-23	5.0000	5.1000	4.9300	5.0700	+15.227%	49	5,318	-24.063%
2026-07-22	4.6400	4.6400	4.4000	4.4000	-1.124%	20	5,284	-12.500%
2026-07-21	5.0000	5.0000	4.2500	4.4500	-5.319%	13	5,291	-13.483%
2026-07-20	4.3100	4.8000	4.3100	4.7000	+11.111%	15	5,291	-18.085%
2026-07-17	4.1000	4.4700	3.6800	4.2300	+8.462%	501	5,292	-8.983%
2026-07-16	3.9000	4.0000	3.7000	3.9000	-1.266%	291	5,006	-1.282%
2026-07-15	4.6600	4.6600	3.9000	3.9500	-24.038%	67	4,988	-2.532%
2026-07-14	5.7500	5.7500	5.2000	5.2000	-2.804%	262	4,980	-25.962%
2026-07-13	4.8000	5.3500	4.7500	5.3500	+1.711%	58	4,975	-28.037%
2026-07-10	5.3500	5.6000	5.2600	5.2600	-3.486%	78	4,994	-26.806%
2026-07-09	6.2700	6.5500	5.4300	5.4500	-2.679%	162	4,953	-29.358%
2026-07-08	6.3000	6.3000	5.5500	5.6000	-3.448%	18	4,819	-31.250%
2026-07-07	5.9500	5.9500	5.5000	5.8000	+1.754%	27	4,832	-33.621%
2026-07-06	6.9000	6.9000	5.6300	5.7000	-17.391%	141	4,849	-32.456%
2026-07-02	8.2000	8.2000	6.8500	6.9000	-22.472%	40	4,824	-44.203%
2026-07-01	9.7500	9.8000	8.9000	8.9000	-18.349%	39	4,824	-56.742%
2026-06-30	11.4000	11.5000	10.4000	10.9000	-14.510%	46	4,803	-64.679%
2026-06-29	11.4200	13.1900	11.3500	12.7500	+1.271%	592	4,790	-69.804%
2026-06-26	15.5200	15.5200	12.5900	12.5900	-18.774%	32	4,246	-69.420%
2026-06-25	10.7500	16.0000	10.5000	15.5000	+63.848%	299	4,234	-75.161%
2026-06-24	8.6500	9.4600	7.9000	9.4600	+6.893%	379	4,316	-59.302%
2026-06-23	7.9500	8.8500	7.9500	8.8500	+11.321%	65	4,274	-56.497%
2026-06-22	7.7500	8.0000	7.7000	7.9500	-6.471%	72	4,237	-51.572%
2026-06-18	8.1000	8.9700	8.1000	8.5000	-6.593%	111	4,159	-54.706%
2026-06-17	7.9000	9.4000	7.9000	9.1000	+12.069%	107	4,159	-57.692%
2026-06-16	8.5500	8.6000	8.0500	8.1200	-8.764%	24	4,140	-52.586%
2026-06-15	8.9000	8.9000	8.9000	8.9000	-20.179%	34	4,136	-56.742%
2026-06-12	10.0600	11.1500	10.0600	11.1500	+12.626%	13	4,103	-65.471%
2026-06-11	10.6000	11.4500	9.8500	9.9000	-11.211%	115	4,098	-61.111%
2026-06-10	11.4500	11.7100	10.6500	11.1500	-2.193%	119	4,055	-65.471%
2026-06-09	9.4000	12.3000	9.4000	11.4000	+31.640%	76	3,982	-66.228%
2026-06-08	6.9000	8.8500	6.8500	8.6600	+11.742%	367	3,954	-55.543%
2026-06-05	6.5000	7.7500	6.4500	7.7500	+13.139%	24	3,638	-50.323%
2026-06-04	6.7500	7.1000	6.7500	6.8500	-4.861%	324	3,628	-43.796%
2026-06-03	6.3000	7.3500	6.3000	7.2000	+11.628%	45	3,417	-46.528%
2026-06-02	6.9000	7.0000	6.3200	6.4500	-9.155%	306	3,404	-40.310%
2026-06-01	6.8500	7.4300	6.8500	7.1000	+5.185%	67	3,178	-45.775%
2026-05-29	6.4500	6.7500	6.4000	6.7500	0.000%	20	3,138	-42.963%
2026-05-28	6.8000	6.8000	6.5000	6.7500	-3.571%	17	3,123	-42.963%
2026-05-27	6.8900	7.0000	6.6000	7.0000	-1.547%	392	3,109	-45.000%
2026-05-26	6.9800	7.1100	6.6000	7.1100	-2.603%	597	2,777	-45.851%
2026-05-22	7.6400	7.6400	6.9200	7.3000	-8.978%	1,754	2,773	-47.260%
2026-05-21	8.6500	8.6500	8.0200	8.0200	-9.379%	26	2,756	-51.995%
2026-05-20	9.4000	9.5000	8.8500	8.8500	-9.231%	301	2,756	-56.497%
2026-05-19	9.5000	9.9000	9.4400	9.7500	-1.015%	133	2,319	-60.513%
2026-05-18	10.0500	10.6500	9.8500	9.8500	-0.304%	618	2,319	-60.914%
2026-05-15	10.4500	10.4500	9.1500	9.8800	-5.455%	2,025	2,319	-61.032%
2026-05-14	10.6000	10.7000	10.3000	10.4500	+1.064%	160	557	-63.158%
2026-05-13	11.0000	11.0500	9.9100	10.3400	-6.847%	31	337	-62.766%
2026-05-12	11.2500	11.4000	11.1000	11.1000	-7.113%	200	337	-65.315%
2026-05-11	11.5000	12.0500	11.5000	11.9500	+4.094%	16	337	-67.782%
2026-05-08	11.7200	11.7200	11.4000	11.4800	-8.817%	75	322	-66.463%
2026-05-07	12.1500	12.5900	12.1500	12.5900	-4.113%	7	264	-69.420%
2026-05-06	13.5500	13.6500	13.1300	13.1300	-9.759%	12	261	-70.678%
2026-05-05	15.8500	15.8500	14.5500	14.5500	-13.134%	3	259	-73.540%
2026-05-04	16.4000	16.7500	16.4000	16.7500	+8.414%	5	257	-77.015%
2026-05-01	15.5500	15.5500	13.6000	15.4500	-16.033%	24	245	-75.081%
2026-04-30	20.0000	20.0000	18.4000	18.4000	-6.835%	23	245	-79.076%
2026-04-29	19.8000	19.8000	19.7500	19.7500	-1.250%	4	231	-80.506%
2026-04-28	20.0700	20.0700	19.1900	20.0000	-6.847%	63	230	-80.750%
2026-04-27	21.2600	21.4700	21.2600	21.4700	+5.764%	2	184	-82.068%
2026-04-24	20.0500	20.3000	20.0500	20.3000	+7.979%	11	184	-81.034%
2026-04-23	18.2000	19.1500	18.2000	18.8000	-1.571%	34	174	-79.521%
2026-04-22	21.2000	21.2000	19.0000	19.1000	-13.496%	16	168	-79.843%
2026-04-21	20.5500	22.2500	20.5500	22.0800	+12.653%	67	128	-82.563%
2026-04-20	19.1500	19.8300	19.1500	19.6000	-2.970%	81	128	-80.357%
2026-04-17	20.2000	20.2100	20.2000	20.2000	-13.933%	5	112	-80.941%
2026-04-16	23.4700	23.4700	23.4700	23.4700	+2.177%	30	108	-83.596%
2026-04-15	22.9700	22.9700	22.9700	22.9700	-10.969%	10	124	-83.239%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-3.189%	1	121	-85.078%
2026-04-08	26.6500	26.6500	26.6500	26.6500	-22.507%	3	120	-85.553%
2026-03-30	34.3900	34.3900	34.3900	34.3900	+3.273%	3	120	-88.805%
2026-03-27	33.3000	33.3000	33.3000	33.3000	+15.225%	1	123	-88.438%
2026-03-26	28.9000	28.9000	28.9000	28.9000	-1.701%	5	122	-86.678%
2026-03-25	30.2200	30.2200	29.4000	29.4000	-3.607%	31	117	-86.905%
2026-03-16	30.5000	30.5000	30.5000	30.5000	+4.167%	4	117	-87.377%
2026-03-12	29.2800	29.2800	29.2800	29.2800	+12.399%	1	120	-86.851%
2026-03-11	26.0500	26.0500	26.0500	26.0500	-10.604%	1	120	-85.221%
2026-03-09	29.1400	29.1400	29.1400	29.1400	-5.174%	1	120	-86.788%
2026-03-06	30.7600	30.7600	30.7300	30.7300	+14.879%	2	124	-87.472%
2026-03-05	26.6800	26.7500	26.6800	26.7500	+3.682%	2	124	-85.607%
2026-03-03	25.8000	25.8000	25.8000	25.8000	+3.407%	1	122	-85.078%
2026-03-02	24.7000	24.9500	24.7000	24.9500	+13.152%	23	122	-84.569%
2026-02-26	21.9000	22.0500	21.9000	22.0500	+4.651%	6	115	-82.540%
2026-02-25	21.0700	21.0700	21.0700	21.0700	-5.516%	4	111	-81.728%
2026-02-24	21.3300	22.3000	21.2300	22.3000	-7.469%	58	111	-82.735%
2026-02-23	24.0500	24.3400	22.9100	24.1000	-3.213%	48	108	-84.025%
2026-02-17	24.9000	24.9000	24.9000	24.9000	-9.520%	15	92	-84.538%
2026-02-13	27.3000	27.5200	26.7000	27.5200	+45.608%	8	74	-86.010%
2026-02-11	19.4000	19.4000	18.8900	18.9000	-10.000%	4	74	-79.630%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-2.913%	1	75	-81.667%
2026-02-09	21.1000	21.6300	21.1000	21.6300	+9.519%	5	74	-82.201%
2026-02-06	19.7700	19.7700	19.7500	19.7500	-8.776%	19	71	-80.506%
2026-02-05	20.6000	21.6500	20.6000	21.6500	+5.250%	4	86	-82.217%
2026-02-04	21.4600	21.4600	20.5700	20.5700	-8.374%	47	86	-81.283%
2026-02-03	21.8400	22.7500	21.8400	22.4500	+1.906%	14	87	-82.851%
2026-02-02	26.8000	26.8000	22.0300	22.0300	-19.745%	76	84	-82.524%
2026-01-27	27.0000	27.4500	26.2500	27.4500	-5.443%	7	40	-85.974%
2026-01-26	29.0300	29.0300	29.0300	29.0300	-14.492%	1	34	-86.738%
2026-01-23	33.9500	33.9500	33.9500	33.9500	+21.467%	5	33	-88.660%
2026-01-14	27.8000	27.9500	27.8000	27.9500	0.000%	28	28	-86.225%