Dark

AAPL20280121P220
AAPL Jan 21 2028 220.00 Put (AAPL280121P00220000)
option OPRA

EOD

Aug 10, 2026

7.70-3.750%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.8000	7.8000	7.7000	7.7000	-3.750%	10	5,060	0.000%
2026-08-05	7.7000	8.0000	7.7000	8.0000	+1.911%	16	5,060	-3.750%
2026-08-04	8.1500	8.2000	7.8500	7.8500	-3.681%	509	5,046	-1.911%
2026-08-03	7.9000	8.3500	7.9000	8.1500	-4.118%	6	4,606	-5.521%
2026-07-31	8.5400	8.5400	8.4000	8.5000	+29.771%	3	4,602	-9.412%
2026-07-30	6.8000	6.8000	6.4500	6.5500	+3.150%	176	4,602	+17.557%
2026-07-29	6.5000	6.5000	6.3500	6.3500	-5.786%	64	4,607	+21.260%
2026-07-28	6.7500	6.7500	6.7400	6.7400	-0.882%	2	4,610	+14.243%
2026-07-27	6.7700	6.8000	6.7700	6.8000	-3.819%	1,903	4,609	+13.235%
2026-07-24	7.2500	7.2500	7.0700	7.0700	-6.109%	2	6,455	+8.911%
2026-07-20	7.5300	7.5300	7.5300	7.5300	+8.501%	5	6,456	+2.258%
2026-07-17	6.8900	6.9400	6.8900	6.9400	+1.314%	10	6,456	+10.951%
2026-07-16	6.7000	6.8500	6.6500	6.8500	-4.062%	57	6,466	+12.409%
2026-07-15	7.6500	7.6500	7.1400	7.1400	-7.273%	6	6,469	+7.843%
2026-07-13	7.4700	7.7000	7.4700	7.7000	-3.023%	5	6,470	0.000%
2026-07-09	7.9400	7.9400	7.9400	7.9400	-0.126%	100	6,468	-3.023%
2026-07-07	7.9000	7.9500	7.9000	7.9500	-1.852%	20	6,404	-3.145%
2026-07-06	8.1500	8.2000	8.1000	8.1000	-8.475%	94	6,413	-4.938%
2026-07-02	9.0500	9.0500	8.7300	8.8500	-20.628%	18	6,436	-12.994%
2026-06-29	11.1500	11.1500	11.1500	11.1500	-10.081%	1	6,436	-30.942%
2026-06-26	12.2000	12.4000	12.2000	12.4000	+16.541%	11	6,435	-37.903%
2026-06-25	10.6400	10.6400	10.6400	10.6400	+10.259%	4	6,445	-27.632%
2026-06-24	9.2500	9.6500	8.9500	9.6500	+2.116%	304	6,445	-20.207%
2026-06-18	9.4500	9.4500	9.4500	9.4500	-1.047%	1	6,503	-18.519%
2026-06-16	9.5000	9.5500	9.5000	9.5500	-1.036%	30	6,503	-19.372%
2026-06-15	9.6500	9.7000	9.6500	9.6500	-10.065%	26	6,503	-20.207%
2026-06-12	10.7300	10.7300	10.7300	10.7300	+5.196%	20	6,502	-28.239%
2026-06-11	10.2000	10.2000	10.2000	10.2000	-7.692%	1	6,502	-24.510%
2026-06-09	10.5000	11.1000	10.5000	11.0500	+31.548%	47	6,501	-30.317%
2026-06-08	8.4000	8.4000	8.4000	8.4000	+4.348%	1	6,518	-8.333%
2026-06-05	8.0500	8.0500	8.0500	8.0500	-4.508%	1	6,519	-4.348%
2026-06-04	8.4300	8.4300	8.4300	8.4300	+3.436%	1	6,519	-8.660%
2026-06-03	8.1500	8.1500	8.1500	8.1500	+1.242%	4	6,520	-5.521%
2026-06-02	8.0000	8.0500	8.0000	8.0500	-5.848%	5	6,522	-4.348%
2026-06-01	8.3000	8.6000	8.3000	8.5500	+6.875%	8	6,527	-9.942%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-2.676%	7	6,530	-3.750%
2026-05-28	8.3000	8.3000	8.2200	8.2200	+1.232%	2	6,534	-6.326%
2026-05-27	8.1200	8.1200	8.1200	8.1200	0.000%	2	6,535	-5.172%
2026-05-26	8.3000	8.3000	8.1200	8.1200	-2.754%	2	6,537	-5.172%
2026-05-22	8.5500	8.5500	8.3000	8.3500	-10.886%	16	6,334	-7.784%
2026-05-21	9.3700	9.3700	9.3700	9.3700	-0.847%	200	6,534	-17.823%
2026-05-20	9.4600	9.5500	9.4000	9.4500	-4.061%	7	6,534	-18.519%
2026-05-19	9.8500	9.8500	9.8500	9.8500	-2.185%	1	6,538	-21.827%
2026-05-18	10.0700	10.0700	10.0700	10.0700	+3.282%	3	6,538	-23.535%
2026-05-15	10.0000	10.0000	9.7500	9.7500	-5.523%	121	6,538	-21.026%
2026-05-13	10.6500	10.6500	10.2000	10.3200	-16.437%	12	6,474	-25.388%
2026-05-12	10.1000	12.3500	10.1000	12.3500	+9.292%	4	6,477	-37.652%
2026-05-11	11.1100	11.3000	11.0000	11.3000	0.000%	51	6,477	-31.858%
2026-05-08	11.1000	11.4000	11.1000	11.3000	-4.237%	38	6,431	-31.858%
2026-05-07	11.8000	11.8000	11.8000	11.8000	-4.685%	2	6,439	-34.746%
2026-05-06	12.5900	12.6000	12.3800	12.3800	-0.322%	48	6,441	-37.803%
2026-05-05	12.9500	13.1000	12.4200	12.4200	-7.658%	246	6,434	-38.003%
2026-05-04	13.4600	13.4600	13.4000	13.4500	+4.102%	26	6,385	-42.751%
2026-05-01	13.0000	13.0000	11.8100	12.9200	-9.333%	58	6,417	-40.402%
2026-04-30	15.0500	15.0500	14.2400	14.2500	-5.000%	201	6,417	-45.965%
2026-04-29	15.0800	15.0800	15.0000	15.0000	0.000%	23	6,387	-48.667%
2026-04-28	15.0000	15.0000	14.9000	15.0000	-6.250%	12	6,370	-48.667%
2026-04-27	15.9700	16.0000	15.9700	16.0000	+5.263%	2	6,381	-51.875%
2026-04-24	15.2000	15.2000	15.2000	15.2000	+0.662%	2	6,379	-49.342%
2026-04-23	15.1000	15.1000	15.1000	15.1000	-3.205%	6	6,379	-49.007%
2026-04-20	15.6000	15.6000	15.6000	15.6000	-3.704%	3	6,379	-50.641%
2026-04-17	16.5500	16.5500	15.7700	16.2000	-8.215%	17	6,376	-52.469%
2026-04-16	18.3000	18.3000	17.6000	17.6500	+3.216%	46	6,382	-56.374%
2026-04-15	17.5300	17.5300	16.8600	17.1000	-7.116%	26	6,372	-54.971%
2026-04-14	18.1400	18.4500	18.1400	18.4100	-1.075%	26	6,377	-58.175%
2026-04-13	18.7000	18.7000	18.5800	18.6100	+1.472%	60	6,395	-58.624%
2026-04-10	18.6000	18.6000	18.3400	18.3400	-4.280%	12	6,364	-58.015%
2026-04-09	19.1600	19.1600	19.1600	19.1600	-4.296%	11	6,362	-59.812%
2026-04-08	19.3400	20.0200	19.0000	20.0200	-4.983%	8	6,373	-61.538%
2026-04-07	21.5000	22.4700	21.0700	21.0700	+12.373%	362	6,374	-63.455%
2026-04-06	18.7500	18.7500	18.7500	18.7500	-7.726%	6	6,120	-58.933%
2026-04-02	20.3200	20.3200	20.3200	20.3200	-1.455%	75	6,114	-62.106%
2026-03-31	21.7600	21.7600	20.4500	20.6200	-8.356%	113	6,114	-62.658%
2026-03-30	22.5000	22.5000	22.5000	22.5000	+7.553%	1	6,194	-65.778%
2026-03-27	20.9200	20.9200	20.9200	20.9200	+0.096%	1	6,195	-63.193%
2026-03-26	20.9500	20.9500	20.9000	20.9000	+2.956%	7	6,196	-63.158%
2026-03-23	20.3500	20.6400	20.3000	20.3000	-7.517%	11	6,190	-62.069%
2026-03-20	21.8500	21.9500	21.8500	21.9500	-0.499%	4	6,189	-64.920%
2026-03-19	22.0600	22.0600	22.0600	22.0600	+8.031%	6	6,187	-65.095%
2026-03-18	20.4400	20.4800	20.4200	20.4200	+0.740%	10	6,188	-62.292%
2026-03-17	20.5500	20.5500	20.2700	20.2700	-2.030%	7	6,181	-62.013%
2026-03-16	20.6500	20.6900	20.6100	20.6900	-6.380%	2,006	6,175	-62.784%
2026-03-13	21.8900	22.1000	21.8900	22.1000	+6.763%	3	5,171	-65.158%
2026-03-12	20.5500	20.7000	20.5000	20.7000	+10.400%	6	5,169	-62.802%
2026-03-10	18.7500	18.7500	18.7500	18.7500	-6.948%	100	5,163	-58.933%
2026-03-09	20.0500	20.1500	20.0500	20.1500	-0.494%	201	5,063	-61.787%
2026-03-06	20.6100	20.8500	20.2500	20.2500	+5.086%	41	4,863	-61.975%
2026-03-05	18.8100	19.4000	18.7500	19.2700	+4.501%	54	4,822	-60.042%
2026-03-04	18.3000	18.4500	18.3000	18.4400	+0.765%	21	4,797	-58.243%
2026-03-03	18.5000	18.7500	18.3000	18.3000	+3.099%	12	4,783	-57.923%
2026-03-02	18.1000	18.1000	17.7500	17.7500	+9.771%	6	4,776	-56.620%
2026-02-24	16.1700	16.1700	16.1700	16.1700	-4.320%	2	4,774	-52.381%
2026-02-23	17.1600	17.1600	16.9000	16.9000	-6.215%	7	4,774	-54.438%
2026-02-20	18.0200	18.0200	18.0200	18.0200	-1.530%	1	4,774	-57.270%
2026-02-19	18.3000	18.3000	18.3000	18.3000	+4.571%	6	4,774	-57.923%
2026-02-18	17.2000	17.5000	17.1800	17.5000	-1.575%	511	4,774	-56.000%
2026-02-17	18.9000	19.0000	17.3000	17.7800	-10.202%	9	4,418	-56.693%
2026-02-13	18.8500	19.8000	18.7500	19.8000	+7.550%	85	4,369	-61.111%
2026-02-12	16.0000	18.4100	16.0000	18.4100	+27.053%	13	4,369	-58.175%
2026-02-11	14.7000	14.8000	14.4900	14.4900	-5.909%	26	4,359	-46.860%
2026-02-10	15.5000	15.5200	15.4000	15.4000	+0.065%	24	4,360	-50.000%
2026-02-09	15.6000	15.6000	15.3900	15.3900	+2.943%	22	4,341	-49.968%
2026-02-06	14.7500	15.0500	14.6000	14.9500	-3.236%	11	4,339	-48.495%
2026-02-05	15.2500	15.8500	15.2500	15.4500	+5.102%	134	4,341	-50.162%
2026-02-04	14.7800	15.8000	14.7000	14.7000	-6.844%	281	4,254	-47.619%
2026-02-03	15.7500	15.9200	15.6600	15.7800	+1.675%	22	4,265	-51.204%
2026-02-02	18.1000	18.1000	15.5200	15.5200	-13.538%	79	4,266	-50.387%
2026-01-30	19.0000	19.0000	17.9500	17.9500	-1.913%	69	4,262	-57.103%
2026-01-29	19.1400	19.1400	18.3000	18.3000	-3.430%	7	4,229	-57.923%
2026-01-28	18.7500	19.1000	18.7500	18.9500	+5.866%	5	4,229	-59.367%
2026-01-27	17.7000	17.9600	17.5000	17.9000	-3.815%	181	4,226	-56.983%
2026-01-26	18.6500	18.6500	18.5200	18.6100	-8.775%	11	4,208	-58.624%
2026-01-23	19.9000	20.4000	19.9000	20.4000	+2.000%	12	4,210	-62.255%
2026-01-22	20.1000	20.1300	19.9000	20.0000	-1.913%	83	4,209	-61.500%
2026-01-21	20.8700	20.8700	20.3900	20.3900	-6.468%	17	4,146	-62.236%
2026-01-20	19.6000	21.8000	19.6000	21.8000	+19.126%	44	4,146	-64.679%
2026-01-16	17.9000	18.4000	17.9000	18.3000	+0.219%	9	4,127	-57.923%
2026-01-15	17.3500	18.2600	17.3500	18.2600	+2.931%	103	4,127	-57.831%
2026-01-14	18.0000	18.3000	17.7400	17.7400	+2.543%	1,109	4,030	-56.595%
2026-01-13	17.2800	17.6000	17.2800	17.3000	-1.705%	5	2,932	-55.491%
2026-01-12	17.6900	18.0000	17.6000	17.6000	-0.227%	26	2,930	-56.250%
2026-01-09	18.1700	18.3000	17.5800	17.6400	-5.161%	317	2,927	-56.349%
2026-01-08	18.5500	18.6000	18.1800	18.6000	+4.202%	9	2,664	-58.602%
2026-01-07	17.1500	17.8500	17.1500	17.8500	+3.478%	7	2,655	-56.863%
2026-01-06	16.7500	17.3000	16.7500	17.2500	+4.800%	13	2,653	-55.362%
2026-01-05	16.3000	16.5500	16.3000	16.4600	+3.849%	14	2,643	-53.220%
2026-01-02	15.8500	15.8500	15.8500	15.8500	+4.276%	3	2,632	-51.420%
2025-12-30	15.2000	15.2000	15.2000	15.2000	-0.328%	1	2,629	-49.342%
2025-12-26	14.9000	15.2500	14.9000	15.2500	-1.676%	3	2,628	-49.508%
2025-12-23	15.7600	15.7600	15.5100	15.5100	-1.835%	11	2,628	-50.355%
2025-12-22	15.8000	15.8500	15.7800	15.8000	-1.863%	10	2,632	-51.266%
2025-12-18	16.6300	16.6300	15.9500	16.1000	+0.940%	190	2,622	-52.174%
2025-12-15	16.0000	16.0000	15.8900	15.9500	+4.453%	7	2,546	-51.724%
2025-12-11	16.0500	16.0500	15.2500	15.2700	-0.844%	5	2,540	-49.574%
2025-12-09	15.4000	15.4000	15.4000	15.4000	-0.324%	5	2,537	-50.000%
2025-12-05	15.5200	15.5200	15.4500	15.4500	-1.278%	5	2,532	-50.162%
2025-12-04	15.5500	15.6500	15.4500	15.6500	+5.034%	17	2,531	-50.799%
2025-12-03	14.8000	14.9000	14.8000	14.9000	+1.361%	49	2,517	-48.322%
2025-12-02	14.5500	14.8000	14.5500	14.7000	-2.649%	42	2,514	-47.619%
2025-12-01	15.8000	15.8000	15.1000	15.1000	-7.645%	6	2,512	-49.007%
2025-11-28	16.3500	16.3500	16.3500	16.3500	+1.742%	1	2,506	-52.905%
2025-11-26	16.0700	16.0700	16.0700	16.0700	-0.925%	1	2,505	-52.085%
2025-11-25	16.4500	16.4500	15.7400	16.2200	-4.588%	12	2,505	-52.528%
2025-11-24	17.1000	17.1000	17.0000	17.0000	-7.104%	3	2,507	-54.706%
2025-11-21	18.3000	18.3000	18.3000	18.3000	+10.241%	2	2,504	-57.923%
2025-11-20	16.6000	16.6000	16.6000	16.6000	-7.003%	35	2,504	-53.614%
2025-11-19	17.2000	17.9000	17.2000	17.8500	-0.557%	172	2,499	-56.863%
2025-11-18	18.8400	18.8400	17.9500	17.9500	-4.267%	81	2,489	-57.103%
2025-11-17	18.2500	18.7500	17.8800	18.7500	+8.696%	22	2,430	-58.933%
2025-11-14	16.9000	17.2500	16.9000	17.2500	+3.293%	20	2,429	-55.362%
2025-11-12	16.6000	16.7000	16.6000	16.7000	+2.769%	43	2,409	-53.892%
2025-11-11	16.6200	16.8100	16.2500	16.2500	-5.797%	52	2,407	-52.615%
2025-11-06	17.2500	17.2500	17.2500	17.2500	-0.058%	2	2,367	-55.362%
2025-11-05	17.2600	17.2600	17.2600	17.2600	-1.371%	1	2,367	-55.388%
2025-11-04	17.5000	17.5500	17.5000	17.5000	-3.047%	3	2,366	-56.000%
2025-11-03	18.0500	18.0500	17.7200	18.0500	+5.989%	24	2,349	-57.341%
2025-10-31	16.8500	17.3000	16.8500	17.0300	-0.815%	35	2,349	-54.786%
2025-10-30	16.9600	17.1700	16.9600	17.1700	-3.104%	57	2,337	-55.154%
2025-10-29	17.1200	17.7800	17.1200	17.7200	+1.257%	10	2,336	-56.546%
2025-10-28	17.0900	17.5200	17.0800	17.5000	+0.575%	14	2,336	-56.000%
2025-10-27	17.6000	17.9200	17.4000	17.4000	-4.132%	34	2,333	-55.747%
2025-10-24	18.5500	18.5500	18.0000	18.1500	-6.347%	22	2,333	-57.576%
2025-10-23	19.5100	19.7500	19.1400	19.3800	-3.100%	30	2,331	-60.268%
2025-10-22	19.0600	20.0000	19.0600	20.0000	+7.527%	27	2,331	-61.500%
2025-10-21	18.4100	18.6200	18.3700	18.6000	-2.720%	9	2,329	-58.602%
2025-10-20	19.1300	19.1300	19.1200	19.1200	-10.654%	23	2,324	-59.728%
2025-10-17	21.4000	21.4000	21.4000	21.4000	-2.948%	1	2,347	-64.019%
2025-10-16	21.3200	22.0500	20.9600	22.0500	+4.502%	22	2,347	-65.079%
2025-10-15	20.3700	21.3500	20.3700	21.1000	-0.706%	10	2,345	-63.507%
2025-10-14	21.4100	21.7000	21.1100	21.2500	+0.425%	8	2,345	-63.765%
2025-10-13	20.7000	21.1600	20.5400	21.1600	-3.818%	18	2,345	-63.611%
2025-10-10	18.6300	22.0000	18.6300	22.0000	+15.183%	33	2,344	-65.000%
2025-10-09	18.5900	19.1000	18.5900	19.1000	+5.350%	13	2,343	-59.686%
2025-10-08	17.9100	18.2400	17.9100	18.1300	-2.000%	63	2,333	-57.529%
2025-10-07	18.4000	18.6300	18.4000	18.5000	-0.484%	2,286	2,299	-58.378%
2025-10-06	18.1500	18.5900	18.1500	18.5900	+4.146%	3	76	-58.580%
2025-10-03	17.8000	18.0500	17.8000	17.8500	-1.923%	7	75	-56.863%
2025-10-02	18.2000	18.2000	18.2000	18.2000	-1.622%	5	69	-57.692%
2025-10-01	18.2700	18.5000	18.2700	18.5000	-1.333%	2	64	-58.378%
2025-09-30	18.5100	18.7500	18.5100	18.7500	+0.053%	2	64	-58.933%
2025-09-26	18.7200	18.8400	18.3000	18.7400	-1.885%	23	64	-58.911%
2025-09-25	18.9000	19.1000	18.9000	19.1000	-0.779%	10	51	-59.686%
2025-09-24	19.7000	19.7000	19.2500	19.2500	+5.653%	6	48	-60.000%
2025-09-23	18.2200	18.2200	18.2200	18.2200	-1.247%	1	42	-57.739%
2025-09-22	19.0500	19.0500	18.2600	18.4500	-9.113%	32	41	-58.266%
2025-09-19	20.8000	20.8000	20.1500	20.3000	-5.844%	6	25	-62.069%
2025-09-17	21.5600	21.5600	21.5600	21.5600	+1.698%	2	23	-64.286%
2025-09-16	21.2000	21.2000	21.2000	21.2000	-5.357%	10	21	-63.679%
2025-09-15	22.5000	22.5000	22.4000	22.4000	0.000%	11	11	-65.625%