Dark

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

EOD

Jul 2, 2026

6.90-22.472%(-2.00)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.2000	8.2000	6.8500	6.9000	-22.472%	40	4,824	0.000%
2026-07-01	9.7500	9.8000	8.9000	8.9000	-18.349%	39	4,824	-22.472%
2026-06-30	11.4000	11.5000	10.4000	10.9000	-14.510%	46	4,803	-36.697%
2026-06-29	11.4200	13.1900	11.3500	12.7500	+1.271%	592	4,790	-45.882%
2026-06-26	15.5200	15.5200	12.5900	12.5900	-18.774%	32	4,246	-45.195%
2026-06-25	10.7500	16.0000	10.5000	15.5000	+63.848%	299	4,234	-55.484%
2026-06-24	8.6500	9.4600	7.9000	9.4600	+6.893%	379	4,316	-27.061%
2026-06-23	7.9500	8.8500	7.9500	8.8500	+11.321%	65	4,274	-22.034%
2026-06-22	7.7500	8.0000	7.7000	7.9500	-6.471%	72	4,237	-13.208%
2026-06-18	8.1000	8.9700	8.1000	8.5000	-6.593%	111	4,159	-18.824%
2026-06-17	7.9000	9.4000	7.9000	9.1000	+12.069%	107	4,159	-24.176%
2026-06-16	8.5500	8.6000	8.0500	8.1200	-8.764%	24	4,140	-15.025%
2026-06-15	8.9000	8.9000	8.9000	8.9000	-20.179%	34	4,136	-22.472%
2026-06-12	10.0600	11.1500	10.0600	11.1500	+12.626%	13	4,103	-38.117%
2026-06-11	10.6000	11.4500	9.8500	9.9000	-11.211%	115	4,098	-30.303%
2026-06-10	11.4500	11.7100	10.6500	11.1500	-2.193%	119	4,055	-38.117%
2026-06-09	9.4000	12.3000	9.4000	11.4000	+31.640%	76	3,982	-39.474%
2026-06-08	6.9000	8.8500	6.8500	8.6600	+11.742%	367	3,954	-20.323%
2026-06-05	6.5000	7.7500	6.4500	7.7500	+13.139%	24	3,638	-10.968%
2026-06-04	6.7500	7.1000	6.7500	6.8500	-4.861%	324	3,628	+0.730%
2026-06-03	6.3000	7.3500	6.3000	7.2000	+11.628%	45	3,417	-4.167%
2026-06-02	6.9000	7.0000	6.3200	6.4500	-9.155%	306	3,404	+6.977%
2026-06-01	6.8500	7.4300	6.8500	7.1000	+5.185%	67	3,178	-2.817%
2026-05-29	6.4500	6.7500	6.4000	6.7500	0.000%	20	3,138	+2.222%
2026-05-28	6.8000	6.8000	6.5000	6.7500	-3.571%	17	3,123	+2.222%
2026-05-27	6.8900	7.0000	6.6000	7.0000	-1.547%	392	3,109	-1.429%
2026-05-26	6.9800	7.1100	6.6000	7.1100	-2.603%	597	2,777	-2.954%
2026-05-22	7.6400	7.6400	6.9200	7.3000	-8.978%	1,754	2,773	-5.479%
2026-05-21	8.6500	8.6500	8.0200	8.0200	-9.379%	26	2,756	-13.965%
2026-05-20	9.4000	9.5000	8.8500	8.8500	-9.231%	301	2,756	-22.034%
2026-05-19	9.5000	9.9000	9.4400	9.7500	-1.015%	133	2,319	-29.231%
2026-05-18	10.0500	10.6500	9.8500	9.8500	-0.304%	618	2,319	-29.949%
2026-05-15	10.4500	10.4500	9.1500	9.8800	-5.455%	2,025	2,319	-30.162%
2026-05-14	10.6000	10.7000	10.3000	10.4500	+1.064%	160	557	-33.971%
2026-05-13	11.0000	11.0500	9.9100	10.3400	-6.847%	31	337	-33.269%
2026-05-12	11.2500	11.4000	11.1000	11.1000	-7.113%	200	337	-37.838%
2026-05-11	11.5000	12.0500	11.5000	11.9500	+4.094%	16	337	-42.259%
2026-05-08	11.7200	11.7200	11.4000	11.4800	-8.817%	75	322	-39.895%
2026-05-07	12.1500	12.5900	12.1500	12.5900	-4.113%	7	264	-45.195%
2026-05-06	13.5500	13.6500	13.1300	13.1300	-9.759%	12	261	-47.449%
2026-05-05	15.8500	15.8500	14.5500	14.5500	-13.134%	3	259	-52.577%
2026-05-04	16.4000	16.7500	16.4000	16.7500	+8.414%	5	257	-58.806%
2026-05-01	15.5500	15.5500	13.6000	15.4500	-16.033%	24	245	-55.340%
2026-04-30	20.0000	20.0000	18.4000	18.4000	-6.835%	23	245	-62.500%
2026-04-29	19.8000	19.8000	19.7500	19.7500	-1.250%	4	231	-65.063%
2026-04-28	20.0700	20.0700	19.1900	20.0000	-6.847%	63	230	-65.500%
2026-04-27	21.2600	21.4700	21.2600	21.4700	+5.764%	2	184	-67.862%
2026-04-24	20.0500	20.3000	20.0500	20.3000	+7.979%	11	184	-66.010%
2026-04-23	18.2000	19.1500	18.2000	18.8000	-1.571%	34	174	-63.298%
2026-04-22	21.2000	21.2000	19.0000	19.1000	-13.496%	16	168	-63.874%
2026-04-21	20.5500	22.2500	20.5500	22.0800	+12.653%	67	128	-68.750%
2026-04-20	19.1500	19.8300	19.1500	19.6000	-2.970%	81	128	-64.796%
2026-04-17	20.2000	20.2100	20.2000	20.2000	-13.933%	5	112	-65.842%
2026-04-16	23.4700	23.4700	23.4700	23.4700	+2.177%	30	108	-70.601%
2026-04-15	22.9700	22.9700	22.9700	22.9700	-10.969%	10	124	-69.961%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-3.189%	1	121	-73.256%
2026-04-08	26.6500	26.6500	26.6500	26.6500	-22.507%	3	120	-74.109%
2026-03-30	34.3900	34.3900	34.3900	34.3900	+3.273%	3	120	-79.936%
2026-03-27	33.3000	33.3000	33.3000	33.3000	+15.225%	1	123	-79.279%
2026-03-26	28.9000	28.9000	28.9000	28.9000	-1.701%	5	122	-76.125%
2026-03-25	30.2200	30.2200	29.4000	29.4000	-3.607%	31	117	-76.531%
2026-03-16	30.5000	30.5000	30.5000	30.5000	+4.167%	4	117	-77.377%
2026-03-12	29.2800	29.2800	29.2800	29.2800	+12.399%	1	120	-76.434%
2026-03-11	26.0500	26.0500	26.0500	26.0500	-10.604%	1	120	-73.512%
2026-03-09	29.1400	29.1400	29.1400	29.1400	-5.174%	1	120	-76.321%
2026-03-06	30.7600	30.7600	30.7300	30.7300	+14.879%	2	124	-77.546%
2026-03-05	26.6800	26.7500	26.6800	26.7500	+3.682%	2	124	-74.206%
2026-03-03	25.8000	25.8000	25.8000	25.8000	+3.407%	1	122	-73.256%
2026-03-02	24.7000	24.9500	24.7000	24.9500	+13.152%	23	122	-72.345%
2026-02-26	21.9000	22.0500	21.9000	22.0500	+4.651%	6	115	-68.707%
2026-02-25	21.0700	21.0700	21.0700	21.0700	-5.516%	4	111	-67.252%
2026-02-24	21.3300	22.3000	21.2300	22.3000	-7.469%	58	111	-69.058%
2026-02-23	24.0500	24.3400	22.9100	24.1000	-3.213%	48	108	-71.369%
2026-02-17	24.9000	24.9000	24.9000	24.9000	-9.520%	15	92	-72.289%
2026-02-13	27.3000	27.5200	26.7000	27.5200	+45.608%	8	74	-74.927%
2026-02-11	19.4000	19.4000	18.8900	18.9000	-10.000%	4	74	-63.492%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-2.913%	1	75	-67.143%
2026-02-09	21.1000	21.6300	21.1000	21.6300	+9.519%	5	74	-68.100%
2026-02-06	19.7700	19.7700	19.7500	19.7500	-8.776%	19	71	-65.063%
2026-02-05	20.6000	21.6500	20.6000	21.6500	+5.250%	4	86	-68.129%
2026-02-04	21.4600	21.4600	20.5700	20.5700	-8.374%	47	86	-66.456%
2026-02-03	21.8400	22.7500	21.8400	22.4500	+1.906%	14	87	-69.265%
2026-02-02	26.8000	26.8000	22.0300	22.0300	-19.745%	76	84	-68.679%
2026-01-27	27.0000	27.4500	26.2500	27.4500	-5.443%	7	40	-74.863%
2026-01-26	29.0300	29.0300	29.0300	29.0300	-14.492%	1	34	-76.231%
2026-01-23	33.9500	33.9500	33.9500	33.9500	+21.467%	5	33	-79.676%
2026-01-14	27.8000	27.9500	27.8000	27.9500	0.000%	28	28	-75.313%