Dark

AAPL20280121P240
AAPL Jan 21 2028 240.00 Put (AAPL280121P00240000)
option OPRA

EOD

Aug 14, 2026

11.19-3.534%(-0.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.2000	11.2000	11.1900	11.1900	-3.534%	10	3,526	0.000%
2026-08-13	11.5500	11.6000	11.5500	11.6000	-0.600%	6	3,520	-3.534%
2026-08-12	11.6700	11.6700	11.6700	11.6700	+2.368%	1	3,520	-4.113%
2026-08-11	11.2000	11.4000	11.2000	11.4000	+2.242%	53	3,520	-1.842%
2026-08-10	11.5500	11.5500	11.0300	11.1500	+2.294%	13	3,520	+0.359%
2026-08-07	10.9300	10.9300	10.9000	10.9000	-3.965%	34	3,511	+2.661%
2026-08-05	11.7000	11.7000	11.3500	11.3500	-1.476%	2	3,478	-1.410%
2026-08-04	11.5200	11.5200	11.5200	11.5200	-4.793%	1	3,476	-2.865%
2026-08-03	11.8500	12.1000	11.8500	12.1000	+5.217%	478	3,476	-7.521%
2026-07-31	12.5000	12.8000	11.5000	11.5000	+23.656%	96	3,132	-2.696%
2026-07-30	9.3500	9.3500	9.3000	9.3000	+0.541%	3	3,124	+20.323%
2026-07-29	9.1000	9.2700	9.0000	9.2500	0.000%	1,600	3,122	+20.973%
2026-07-28	9.3600	9.5000	9.2500	9.2500	-4.639%	3	2,124	+20.973%
2026-07-27	9.7000	9.7000	9.7000	9.7000	-3.000%	1	2,124	+15.361%
2026-07-24	9.8600	10.0900	9.8600	10.0000	-6.977%	3	2,125	+11.900%
2026-07-20	10.6300	10.7500	10.6000	10.7500	+6.436%	161	2,126	+4.093%
2026-07-17	9.9000	10.1000	9.7800	10.1000	+0.798%	3	2,139	+10.792%
2026-07-16	10.0000	10.0200	10.0000	10.0200	+0.200%	3	2,139	+11.677%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-10.794%	1	2,139	+11.900%
2026-07-14	11.2000	11.2100	11.2000	11.2100	+3.318%	2	2,138	-0.178%
2026-07-13	10.8500	10.8500	10.8500	10.8500	-4.405%	1	2,139	+3.134%
2026-07-10	11.3500	11.3500	11.3500	11.3500	+0.177%	57	2,139	-1.410%
2026-07-09	11.3300	11.3300	11.3300	11.3300	-2.663%	2	2,168	-1.236%
2026-07-07	11.5900	11.6400	11.5800	11.6400	+1.217%	25	2,166	-3.866%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-8.074%	1	2,166	-2.696%
2026-07-02	12.5100	12.5100	12.5100	12.5100	-9.150%	1	2,167	-10.552%
2026-07-01	14.8000	14.8000	13.7700	13.7700	-14.472%	162	2,167	-18.736%
2026-06-26	17.7000	17.7000	15.9000	16.1000	-6.936%	15	2,007	-30.497%
2026-06-25	17.1600	17.3000	17.1600	17.3000	+26.740%	2	2,012	-35.318%
2026-06-23	13.2000	13.6500	13.2000	13.6500	-0.655%	19	2,012	-18.022%
2026-06-18	13.7400	13.7400	13.7400	13.7400	+3.698%	3	2,003	-18.559%
2026-06-17	13.2500	13.2500	13.2500	13.2500	-0.451%	1	2,003	-15.547%
2026-06-16	13.3000	13.3200	13.3000	13.3100	-3.200%	5	2,003	-15.928%
2026-06-15	13.7500	13.7500	13.7500	13.7500	-5.498%	1	2,003	-18.618%
2026-06-11	14.5000	14.5500	14.5000	14.5500	-3.322%	11	2,004	-23.093%
2026-06-10	15.1500	15.1500	15.0500	15.0500	-3.464%	3	1,993	-25.648%
2026-06-09	15.7000	16.0000	15.5800	15.5900	+30.898%	13	1,994	-28.223%
2026-06-08	12.0000	12.0000	11.9000	11.9100	-0.335%	22	1,995	-6.045%
2026-06-04	11.9500	11.9500	11.9500	11.9500	-0.417%	6	1,997	-6.360%
2026-06-03	11.3100	12.0000	11.3100	12.0000	-3.226%	7	2,003	-6.750%
2026-06-01	12.1000	12.4000	12.1000	12.4000	+7.174%	6	2,000	-9.758%
2026-05-29	11.5600	11.7500	11.4000	11.5700	-1.027%	21	1,993	-3.284%
2026-05-28	11.6000	11.6900	11.6000	11.6900	+1.476%	4	1,986	-4.277%
2026-05-27	11.5200	11.5200	11.5200	11.5200	-0.087%	5	1,985	-2.865%
2026-05-26	11.7500	11.7500	11.5300	11.5300	-2.453%	10	1,985	-2.949%
2026-05-22	11.8800	11.8800	11.6500	11.8200	-7.944%	9	1,989	-5.330%
2026-05-21	12.8400	12.8400	12.8400	12.8400	-5.030%	1	1,990	-12.850%
2026-05-20	13.5500	13.5500	13.3500	13.5200	-2.943%	4	1,990	-17.234%
2026-05-19	13.9500	13.9500	13.9200	13.9300	-3.264%	33	1,889	-19.670%
2026-05-18	14.1000	14.5500	14.0500	14.4000	+3.597%	136	1,889	-22.292%
2026-05-15	14.2000	14.2000	13.8500	13.9000	-5.763%	7	1,889	-19.496%
2026-05-14	14.8500	14.8500	14.5800	14.7500	+2.288%	19	1,891	-24.136%
2026-05-13	14.8500	14.8500	14.3000	14.4200	-6.667%	41	1,913	-22.399%
2026-05-12	15.4500	15.4500	15.4500	15.4500	-1.278%	20	1,913	-27.573%
2026-05-11	15.6500	15.6500	15.6500	15.6500	+0.321%	13	1,913	-28.498%
2026-05-08	15.7700	15.7700	15.6000	15.6000	-6.531%	252	1,900	-28.269%
2026-05-07	16.5800	17.1500	16.3800	16.6900	-1.824%	12	1,651	-32.954%
2026-05-06	18.1100	18.1100	17.0000	17.0000	-9.285%	35	1,657	-34.176%
2026-05-04	18.7000	18.7500	18.6500	18.7400	+3.422%	51	1,659	-40.288%
2026-05-01	18.1000	18.1200	16.6000	18.1200	-9.851%	225	1,537	-38.245%
2026-04-30	20.1200	20.1200	20.1000	20.1000	-2.427%	6	1,537	-44.328%
2026-04-29	21.3000	21.3000	20.6000	20.6000	+0.097%	253	1,532	-45.680%
2026-04-28	20.5800	20.5800	20.5800	20.5800	-7.713%	1	1,281	-45.627%
2026-04-27	22.3000	22.3000	22.3000	22.3000	+3.721%	1	1,281	-49.821%
2026-04-24	21.5000	21.5000	21.5000	21.5000	+7.232%	4	1,280	-47.953%
2026-04-23	20.5300	20.5300	20.0500	20.0500	-12.254%	99	1,276	-44.190%
2026-04-21	22.8500	22.8700	22.8500	22.8500	+4.577%	102	1,165	-51.028%
2026-04-17	22.4000	22.5500	21.7900	21.8500	-5.000%	9	1,165	-48.787%
2026-04-15	23.9700	23.9700	23.0000	23.0000	-10.366%	88	1,168	-51.348%
2026-04-13	25.7100	25.7100	25.6600	25.6600	+3.177%	2	1,136	-56.391%
2026-04-10	24.8700	24.8700	24.8700	24.8700	-0.916%	1	1,136	-55.006%
2026-04-09	25.7000	25.7000	25.1000	25.1000	-4.015%	4	1,136	-55.418%
2026-04-08	26.1500	26.1500	26.1500	26.1500	-9.201%	1	1,138	-57.208%
2026-04-07	29.4000	29.4000	28.8000	28.8000	+3.226%	39	1,139	-61.146%
2026-03-31	28.1000	28.1000	27.9000	27.9000	-6.689%	4	1,143	-59.892%
2026-03-30	29.8500	29.9000	29.8500	29.9000	+7.670%	10	1,140	-62.575%
2026-03-27	27.7700	27.7700	27.7700	27.7700	+2.208%	1	1,140	-59.705%
2026-03-24	27.1700	27.1700	27.1700	27.1700	-1.558%	10	1,140	-58.815%
2026-03-23	27.5500	27.7500	27.3300	27.6000	-8.518%	40	1,150	-59.457%
2026-03-20	30.0000	30.1700	29.6000	30.1700	+5.305%	18	1,137	-62.910%
2026-03-19	28.6500	28.6500	28.6500	28.6500	-0.865%	1	1,139	-60.942%
2026-03-18	28.6000	28.9000	28.6000	28.9000	+6.055%	15	1,139	-61.280%
2026-03-17	27.2500	27.2500	27.2500	27.2500	-2.679%	1	1,125	-58.936%
2026-03-16	28.5700	28.5700	28.0000	28.0000	-4.306%	33	1,124	-60.036%
2026-03-13	29.2600	29.2600	29.2600	29.2600	+11.170%	2	1,106	-61.757%
2026-03-10	26.3200	26.3200	26.3200	26.3200	-5.426%	3	1,108	-57.485%
2026-03-09	27.8300	27.8300	27.8300	27.8300	+2.884%	1	1,111	-59.792%
2026-03-06	27.0500	27.0500	27.0500	27.0500	+1.615%	1	1,111	-58.632%
2026-03-05	25.5800	26.7700	25.4500	26.6200	+7.382%	98	1,111	-57.964%
2026-03-03	25.3600	25.3600	24.7900	24.7900	-0.362%	2	1,057	-54.861%
2026-03-02	24.5300	24.8800	24.5300	24.8800	+0.933%	2	1,056	-55.024%
2026-02-27	23.1000	24.6500	23.1000	24.6500	+12.557%	6	1,056	-54.604%
2026-02-25	21.9000	21.9000	21.9000	21.9000	-2.013%	3	1,050	-48.904%
2026-02-24	22.0000	22.3500	22.0000	22.3500	-11.869%	4	1,050	-49.933%
2026-02-20	25.3600	25.3600	25.3600	25.3600	+1.562%	1	1,050	-55.875%
2026-02-19	23.8500	24.9700	23.8500	24.9700	+4.916%	15	1,050	-55.186%
2026-02-18	23.8000	23.8000	23.8000	23.8000	+1.062%	10	1,052	-52.983%
2026-02-17	25.2500	25.2500	23.5500	23.5500	-10.115%	3	1,052	-52.484%
2026-02-13	25.0000	26.2000	25.0000	26.2000	+9.623%	5	1,051	-57.290%
2026-02-12	21.7000	23.9000	21.7000	23.9000	+19.680%	155	1,051	-53.180%
2026-02-11	20.3000	20.3000	19.7500	19.9700	-6.244%	50	899	-43.966%
2026-02-10	21.1800	21.3000	20.5100	21.3000	+0.472%	26	861	-47.465%
2026-02-09	21.2500	21.6000	21.2000	21.2000	+4.433%	26	850	-47.217%
2026-02-06	19.8000	20.5000	19.8000	20.3000	-3.746%	44	833	-44.877%
2026-02-05	21.3500	21.9000	21.0900	21.0900	-1.587%	11	796	-46.942%
2026-02-04	21.0000	21.4300	20.3500	21.4300	-4.330%	18	790	-47.783%
2026-02-03	21.6000	22.4000	21.6000	22.4000	+4.526%	45	779	-50.045%
2026-02-02	22.6000	23.1000	21.4300	21.4300	-11.738%	26	769	-47.783%
2026-01-30	25.1900	25.7500	24.2800	24.2800	-4.522%	4	770	-53.913%
2026-01-29	25.7300	25.7300	25.4300	25.4300	-1.625%	7	771	-55.997%
2026-01-28	25.8500	25.8500	25.8500	25.8500	+4.996%	100	769	-56.712%
2026-01-27	24.7000	24.7000	24.5300	24.6200	-3.866%	17	669	-54.549%
2026-01-26	26.1800	26.1800	25.4500	25.6100	-8.010%	3	653	-56.306%
2026-01-23	27.8400	27.8400	27.8400	27.8400	+2.315%	1	650	-59.806%
2026-01-22	27.1000	27.2100	27.1000	27.2100	-2.473%	6	650	-58.875%
2026-01-21	28.5100	28.8000	27.9000	27.9000	+4.338%	274	645	-59.892%
2026-01-20	26.1500	26.7400	26.1500	26.7400	+9.905%	4	387	-58.153%
2026-01-15	23.9000	24.3300	23.9000	24.3300	+0.165%	6	387	-54.007%
2026-01-13	24.2900	24.2900	24.2900	24.2900	+0.580%	1	382	-53.932%
2026-01-12	24.1500	24.1700	24.1000	24.1500	-0.207%	5	382	-53.665%
2026-01-09	25.0000	25.1000	24.2000	24.2000	-4.724%	20	379	-53.760%
2026-01-08	25.5500	25.6500	24.9000	25.4000	+6.723%	18	378	-55.945%
2026-01-07	23.9300	23.9300	23.8000	23.8000	+0.422%	2	378	-52.983%
2026-01-06	23.0000	23.7500	23.0000	23.7000	+4.636%	6	378	-52.785%
2026-01-05	22.4500	22.7000	22.4500	22.6500	+3.236%	53	342	-50.596%
2026-01-02	20.5000	21.9400	20.5000	21.9400	+4.426%	9	342	-48.997%
2025-12-31	20.7700	21.0100	20.7700	21.0100	+1.351%	3	337	-46.740%
2025-12-30	20.7500	20.7500	20.7300	20.7300	+0.925%	2	337	-46.020%
2025-12-26	20.5400	20.5400	20.5400	20.5400	+0.342%	9	337	-45.521%
2025-12-24	20.4700	20.4700	20.4700	20.4700	-3.671%	1	341	-45.335%
2025-12-23	21.2500	21.2500	21.2500	21.2500	-2.299%	21	341	-47.341%
2025-12-22	21.7500	21.7500	21.7500	21.7500	-1.806%	17	341	-48.552%
2025-12-18	22.8000	22.8000	22.1500	22.1500	+1.373%	7	324	-49.481%
2025-12-16	21.8000	21.8500	21.8000	21.8500	+1.865%	2	330	-48.787%
2025-12-15	20.6500	21.4500	20.6500	21.4500	+3.373%	22	330	-47.832%
2025-12-12	20.6300	20.7500	20.6300	20.7500	0.000%	2	309	-46.072%
2025-12-11	21.5200	21.5200	20.7500	20.7500	-0.480%	2	309	-46.072%
2025-12-09	20.9500	20.9500	20.8500	20.8500	-1.418%	25	308	-46.331%
2025-12-08	21.0800	21.1500	21.0800	21.1500	+1.196%	2	303	-47.092%
2025-12-04	20.9000	20.9000	20.9000	20.9000	+2.703%	1	302	-46.459%
2025-12-03	20.1000	20.4500	20.1000	20.3500	+1.244%	20	301	-45.012%
2025-12-02	19.9700	20.1000	19.9700	20.1000	-2.094%	10	283	-44.328%
2025-12-01	20.5900	20.5900	20.5300	20.5300	-6.597%	2	276	-45.494%
2025-11-28	21.9800	21.9800	21.9800	21.9800	+0.365%	1	276	-49.090%
2025-11-26	21.9000	21.9000	21.9000	21.9000	+1.766%	46	257	-48.904%
2025-11-25	21.5800	21.8500	21.5200	21.5200	-13.015%	9	257	-48.002%
2025-11-21	24.7400	24.7400	24.7400	24.7400	+8.271%	1	254	-54.770%
2025-11-20	23.2500	23.2500	22.8500	22.8500	-5.967%	6	254	-51.028%
2025-11-19	23.4500	24.3000	23.4500	24.3000	-0.532%	23	249	-53.951%
2025-11-18	24.8500	24.8500	24.4300	24.4300	-2.397%	2	227	-54.196%
2025-11-17	25.0300	25.0300	25.0300	25.0300	+7.333%	1	227	-55.294%
2025-11-13	23.3200	23.3200	23.3200	23.3200	+1.259%	2	227	-52.015%
2025-11-11	23.0300	23.0300	23.0300	23.0300	-2.042%	2	222	-51.411%
2025-11-10	23.4500	23.5600	23.3500	23.5100	-1.878%	11	222	-52.403%
2025-11-07	23.9600	23.9600	23.9600	23.9600	+4.858%	1	221	-53.297%
2025-11-06	23.5600	23.5600	22.8500	22.8500	-1.931%	3	220	-51.028%
2025-11-05	23.3000	23.3000	23.3000	23.3000	-0.427%	1	220	-51.974%
2025-11-04	23.4000	23.4000	23.4000	23.4000	-3.664%	2	220	-52.179%
2025-11-03	24.3800	24.5300	24.2000	24.2900	+4.608%	4	217	-53.932%
2025-10-31	23.0500	23.5200	22.9500	23.2200	-0.129%	8	217	-51.809%
2025-10-30	23.3600	23.7400	23.1500	23.2500	-2.105%	7	217	-51.871%
2025-10-29	23.2700	23.9300	23.2100	23.7500	+0.042%	69	219	-52.884%
2025-10-28	23.2900	23.7400	23.2600	23.7400	+0.721%	10	215	-52.864%
2025-10-27	23.6100	24.1000	23.5700	23.5700	-4.614%	47	214	-52.524%
2025-10-24	25.7000	25.7000	24.4100	24.7100	-4.998%	40	214	-54.715%
2025-10-23	26.2900	26.5900	25.8200	26.0100	-3.309%	20	219	-56.978%
2025-10-22	25.6800	26.9000	25.6800	26.9000	+8.687%	41	221	-58.401%
2025-10-21	24.7500	24.7500	24.7500	24.7500	-1.941%	1	199	-54.788%
2025-10-20	25.7700	26.0300	24.7000	25.2400	-11.656%	10	200	-55.666%
2025-10-17	29.2300	29.3700	28.5700	28.5700	-4.703%	6	199	-60.833%
2025-10-16	28.3100	30.0700	28.3100	29.9800	+6.161%	13	199	-62.675%
2025-10-15	27.3800	28.3800	27.3800	28.2400	-2.182%	15	199	-60.375%
2025-10-14	28.9400	29.2700	28.5600	28.8700	+2.340%	11	199	-61.240%
2025-10-13	28.3900	28.6400	27.8700	28.2100	-2.049%	18	200	-60.333%
2025-10-10	25.2200	28.8000	25.2200	28.8000	+9.714%	31	195	-61.146%
2025-10-09	25.3600	26.2600	25.3600	26.2500	+5.847%	5	199	-57.371%
2025-10-08	24.5100	24.8000	24.5100	24.8000	-0.919%	2	199	-54.879%
2025-10-07	24.8000	25.0300	24.8000	25.0300	-0.080%	2	199	-55.294%
2025-10-06	24.6700	25.0500	24.6700	25.0500	+1.705%	2	199	-55.329%
2025-10-03	24.3000	24.6300	24.3000	24.6300	-0.485%	25	199	-54.568%
2025-10-02	24.6600	24.9400	24.6600	24.7500	-1.669%	10	187	-54.788%
2025-10-01	24.8000	25.1700	24.8000	25.1700	-1.449%	34	186	-55.542%
2025-09-30	25.5000	25.6000	25.4500	25.5400	+0.551%	12	154	-56.186%
2025-09-25	25.4000	25.4000	25.4000	25.4000	-3.016%	1	155	-55.945%
2025-09-24	26.1900	26.1900	26.1900	26.1900	+0.925%	1	155	-57.274%
2025-09-23	24.9000	26.1000	24.9000	25.9500	+3.181%	49	156	-56.879%
2025-09-22	26.1800	26.1800	25.0500	25.1500	-9.532%	9	156	-55.507%
2025-09-19	28.5400	28.8000	27.7700	27.8000	-8.342%	105	155	-59.748%
2025-09-18	30.3500	30.3500	30.3300	30.3300	+2.224%	6	154	-63.106%
2025-09-17	29.6500	29.7500	29.6500	29.6700	-1.265%	55	154	-62.285%
2025-09-16	29.1000	30.0500	29.1000	30.0500	-2.276%	103	104	-62.762%
2025-09-15	30.7500	30.7500	30.7500	30.7500	0.000%	2	2	-63.610%