Dark

AAPL20261120P275
AAPL Nov 20 2026 275.00 Put (AAPL261120P00275000)
option OPRA

EOD

Aug 14, 2026

4.75-5.941%(-0.30)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.9500	5.0000	4.7200	4.7500	-5.941%	191	4,303	0.000%
2026-08-13	5.2000	5.5000	5.0300	5.0500	-13.230%	789	4,301	-5.941%
2026-08-12	5.4000	5.8200	5.4000	5.8200	+14.118%	149	4,302	-18.385%
2026-08-11	5.1000	5.2900	4.8100	5.1000	+0.990%	59	4,260	-6.863%
2026-08-10	5.6100	5.7500	5.0000	5.0500	+14.773%	115	4,232	-5.941%
2026-08-07	4.9700	4.9700	4.4000	4.4000	-12.000%	64	4,227	+7.955%
2026-08-06	4.9000	5.5000	4.7100	5.0000	-11.504%	26	4,233	-5.000%
2026-08-05	5.9000	6.1700	5.3500	5.6500	-1.051%	53	4,234	-15.929%
2026-08-04	7.5100	7.5100	5.7000	5.7100	-21.995%	192	4,221	-16.813%
2026-08-03	6.4000	7.3200	6.1300	7.3200	+19.608%	247	4,191	-35.109%
2026-07-31	6.8300	7.8300	6.1200	6.1200	+59.375%	1,502	4,078	-22.386%
2026-07-30	4.0100	4.1500	3.6700	3.8400	-0.260%	415	4,929	+23.698%
2026-07-29	3.6500	3.9000	3.2500	3.8500	+10.000%	199	4,732	+23.377%
2026-07-28	3.6000	3.8500	3.5000	3.5000	-10.256%	436	4,568	+35.714%
2026-07-27	4.0000	4.0500	3.7000	3.9000	-9.302%	510	4,243	+21.795%
2026-07-24	5.8500	5.8500	4.2500	4.3000	-26.496%	323	3,941	+10.465%
2026-07-23	5.8000	6.1000	5.6300	5.8500	+10.377%	194	3,624	-18.803%
2026-07-22	5.1900	5.3500	5.1400	5.3000	+7.943%	82	3,550	-10.377%
2026-07-21	5.6000	5.6800	4.9000	4.9100	-9.410%	51	3,552	-3.259%
2026-07-20	4.8500	5.6500	4.8500	5.4200	+10.612%	206	3,526	-12.362%
2026-07-17	4.5500	5.0000	4.2300	4.9000	+12.644%	482	3,343	-3.061%
2026-07-16	4.6500	4.6500	4.3500	4.3500	-5.435%	26	2,992	+9.195%
2026-07-15	5.3700	5.4700	4.5000	4.6000	-24.590%	78	2,972	+3.261%
2026-07-14	6.7100	6.7100	6.0900	6.1000	+2.178%	26	2,940	-22.131%
2026-07-13	5.7400	6.1500	5.3500	5.9700	-5.238%	61	2,942	-20.436%
2026-07-10	6.3400	6.5400	6.2300	6.3000	-0.474%	70	2,914	-24.603%
2026-07-09	6.4000	6.4100	6.3300	6.3300	-4.812%	28	2,869	-24.961%
2026-07-08	7.1000	7.1000	6.4000	6.6500	-2.920%	40	2,870	-28.571%
2026-07-07	7.0000	7.0000	6.5000	6.8500	+3.788%	47	2,849	-30.657%
2026-07-06	7.1500	7.1500	6.5000	6.6000	-16.137%	16	2,833	-28.030%
2026-07-02	9.7000	9.7000	7.8700	7.8700	-23.961%	44	2,818	-39.644%
2026-07-01	11.1000	11.1000	10.3000	10.3500	-17.530%	95	2,818	-54.106%
2026-06-30	13.1500	13.1500	12.2900	12.5500	-12.238%	38	2,805	-62.151%
2026-06-29	13.1500	14.9600	13.1200	14.3000	+3.623%	57	2,825	-66.783%
2026-06-26	18.2000	18.2000	13.8000	13.8000	-24.672%	71	2,814	-65.580%
2026-06-25	16.3500	18.3200	15.6000	18.3200	+68.848%	236	2,794	-74.072%
2026-06-24	10.1000	10.9500	10.1000	10.8500	+4.831%	225	2,600	-56.221%
2026-06-23	9.2000	10.3500	9.1500	10.3500	+12.991%	7	2,579	-54.106%
2026-06-22	8.8800	9.1600	8.8800	9.1600	-6.531%	6	2,573	-48.144%
2026-06-18	9.5000	10.1500	9.4500	9.8000	-9.259%	152	2,501	-51.531%
2026-06-17	9.7000	10.8000	9.7000	10.8000	+16.129%	22	2,501	-56.019%
2026-06-16	9.8500	9.9500	9.2000	9.3000	-9.621%	28	2,499	-48.925%
2026-06-15	11.6900	11.6900	10.2900	10.2900	-18.656%	56	2,484	-53.839%
2026-06-12	12.1000	12.8000	12.1000	12.6500	+11.454%	113	2,486	-62.451%
2026-06-11	12.4500	13.0500	11.3500	11.3500	-11.673%	78	2,457	-58.150%
2026-06-10	13.5000	13.5000	12.3500	12.8500	-0.388%	132	2,463	-63.035%
2026-06-09	10.6000	14.0700	10.3500	12.9000	+29.000%	282	2,388	-63.178%
2026-06-08	7.9500	10.0000	7.7000	10.0000	+13.636%	198	2,155	-52.500%
2026-06-05	7.4000	8.8000	7.4000	8.8000	+7.317%	251	2,029	-46.023%
2026-06-03	7.0000	8.3000	7.0000	8.2000	+12.329%	270	1,801	-42.073%
2026-06-02	7.9500	7.9500	7.3000	7.3000	-10.976%	45	1,575	-34.932%
2026-06-01	7.8200	8.6000	7.8200	8.2000	+7.190%	135	1,547	-42.073%
2026-05-29	7.3000	7.7500	7.2500	7.6500	+0.658%	374	1,465	-37.908%
2026-05-28	7.6500	7.8500	7.5000	7.6000	-5.000%	338	1,169	-37.500%
2026-05-27	7.7500	8.1000	7.5500	8.0000	-2.439%	17	898	-40.625%
2026-05-26	7.9200	8.2000	7.5500	8.2000	+0.861%	19	884	-42.073%
2026-05-22	8.3500	8.3500	7.8500	8.1300	-10.855%	160	780	-41.574%
2026-05-21	9.9500	9.9500	9.1200	9.1200	-10.588%	86	740	-47.917%
2026-05-20	10.2800	10.5800	10.2000	10.2000	-9.333%	18	740	-53.431%
2026-05-19	11.2500	11.2500	11.2500	11.2500	-0.531%	13	636	-57.778%
2026-05-18	11.3500	11.7500	11.2500	11.3100	+1.892%	244	636	-58.002%
2026-05-15	10.8100	11.1000	10.5500	11.1000	-6.487%	14	636	-57.207%
2026-05-14	12.0500	12.0500	11.8000	11.8700	+0.593%	9	626	-59.983%
2026-05-13	11.7000	11.8500	11.3600	11.8000	-6.498%	166	535	-59.746%
2026-05-12	12.8000	12.8000	12.6000	12.6200	-7.206%	42	535	-62.361%
2026-05-11	13.3000	13.6500	13.0500	13.6000	+5.426%	125	535	-65.074%
2026-05-08	13.0200	13.2800	12.8000	12.9000	-8.834%	125	448	-63.178%
2026-05-07	13.6300	14.3500	13.6300	14.1500	-5.351%	374	490	-66.431%
2026-05-06	16.4500	16.4500	14.9500	14.9500	-5.619%	15	302	-68.227%
2026-05-05	17.1100	17.1100	15.8400	15.8400	-14.425%	10	288	-70.013%
2026-05-04	18.4500	18.5100	18.4000	18.5100	+13.280%	3	288	-74.338%
2026-05-01	16.5100	16.5100	15.3000	16.3400	-20.680%	27	278	-70.930%
2026-04-30	21.0300	21.2500	20.5000	20.6000	-8.118%	50	278	-76.942%
2026-04-28	22.4200	22.4200	22.4200	22.4200	-3.777%	2	253	-78.814%
2026-04-27	23.3000	23.3000	23.3000	23.3000	+5.525%	1	253	-79.614%
2026-04-24	21.2200	22.0800	21.2200	22.0800	+5.394%	9	252	-78.487%
2026-04-23	20.5500	21.2500	20.3000	20.9500	-1.039%	62	248	-77.327%
2026-04-22	21.8500	21.9000	21.1700	21.1700	-0.330%	77	208	-77.563%
2026-04-20	21.2400	21.2400	21.2400	21.2400	-6.018%	1	141	-77.637%
2026-04-17	23.3000	23.3000	22.5000	22.6000	-16.451%	12	142	-78.982%
2026-04-16	27.0500	27.0500	27.0500	27.0500	-1.277%	8	139	-82.440%
2026-04-14	27.4000	27.4000	27.4000	27.4000	-3.009%	1	131	-82.664%
2026-04-09	28.2500	28.2500	28.2500	28.2500	-3.154%	10	131	-83.186%
2026-04-08	29.1700	29.1700	29.1700	29.1700	-3.090%	1	131	-83.716%
2026-04-06	30.1000	30.1000	30.1000	30.1000	-9.337%	1	131	-84.219%
2026-03-26	33.2000	33.2000	33.2000	33.2000	-0.688%	4	130	-85.693%
2026-03-23	33.4300	33.4300	33.4300	33.4300	+26.869%	2	132	-85.791%
2026-02-27	25.5300	26.3500	24.8000	26.3500	+11.653%	32	132	-81.973%
2026-02-26	23.9900	24.4900	23.6000	23.6000	+1.944%	8	132	-79.873%
2026-02-25	23.8000	24.3000	22.8000	23.1500	-1.237%	22	137	-79.482%
2026-02-24	24.7000	24.7000	23.2300	23.4400	-22.255%	39	137	-79.735%
2026-02-17	30.1500	30.1500	30.1500	30.1500	-1.760%	6	98	-84.245%
2026-02-13	29.8700	30.6900	29.4000	30.6900	+11.926%	25	108	-84.523%
2026-02-12	27.4200	27.4200	27.4200	27.4200	+29.953%	15	108	-82.677%
2026-02-11	21.4500	21.4600	21.0500	21.1000	-7.941%	55	112	-77.488%
2026-02-10	22.8300	22.9400	22.6100	22.9200	-2.093%	14	112	-79.276%
2026-02-09	23.3000	23.5200	23.3000	23.4100	+6.651%	25	112	-79.710%
2026-02-06	21.4000	22.1900	21.4000	21.9500	-4.524%	6	112	-78.360%
2026-02-05	22.9500	23.8000	22.9500	22.9900	+5.994%	11	113	-79.339%
2026-02-04	23.6900	23.6900	21.5200	21.6900	-12.364%	156	104	-78.101%
2026-02-03	24.1500	25.0500	24.1500	24.7500	-6.604%	10	33	-80.808%
2026-02-02	26.6500	26.6500	26.5000	26.5000	-24.307%	37	27	-82.075%
2026-01-20	35.0100	35.0100	35.0100	35.0100	0.000%	2	2	-86.432%