Dark

AAPL20280121P250
AAPL Jan 21 2028 250.00 Put (AAPL280121P00250000)
option OPRA

EOD

Aug 14, 2026

13.44-4.000%(-0.56)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.4500	13.5500	13.3000	13.4400	-4.000%	20	10,807	0.000%
2026-08-13	13.9000	14.0000	13.9000	14.0000	-0.709%	206	10,795	-4.000%
2026-08-12	13.7500	14.1000	13.7000	14.1000	+4.059%	41	10,866	-4.681%
2026-08-11	13.4000	13.7000	13.1300	13.5500	+3.199%	96	10,827	-0.812%
2026-08-10	14.3500	14.3500	13.1300	13.1300	+1.390%	90	10,743	+2.361%
2026-08-07	13.0000	13.1800	12.8900	12.9500	-2.632%	118	10,696	+3.784%
2026-08-06	12.9500	13.8500	12.9500	13.3000	-3.971%	29	10,651	+1.053%
2026-08-05	13.9400	14.0000	13.6000	13.8500	+0.727%	14	10,651	-2.960%
2026-08-04	14.9000	14.9000	13.6000	13.7500	-8.333%	17	10,653	-2.255%
2026-08-03	14.5000	15.0000	14.1500	15.0000	+7.143%	65	10,658	-10.400%
2026-07-31	14.5000	15.2000	14.0000	14.0000	+26.126%	432	10,348	-4.000%
2026-07-30	11.4000	11.5000	11.1000	11.1000	0.000%	32	10,311	+21.081%
2026-07-29	10.8000	11.1000	10.7200	11.1000	+1.370%	99	10,303	+21.081%
2026-07-28	11.0300	11.2500	10.8900	10.9500	-2.667%	188	10,250	+22.740%
2026-07-27	11.2000	11.2700	11.1700	11.2500	-5.462%	32	10,254	+19.467%
2026-07-24	11.9000	11.9000	11.5000	11.9000	-9.848%	9	10,257	+12.941%
2026-07-23	13.2000	13.2000	13.2000	13.2000	+1.931%	1	10,259	+1.818%
2026-07-22	12.6000	12.9500	12.6000	12.9500	+1.728%	21	10,258	+3.784%
2026-07-20	12.1000	12.9000	12.1000	12.7300	+3.918%	33	10,277	+5.577%
2026-07-17	11.5300	12.2500	11.5300	12.2500	+8.503%	9	10,269	+9.714%
2026-07-16	11.6000	11.8300	11.2900	11.2900	-5.917%	15	10,268	+19.043%
2026-07-15	12.9000	12.9000	11.8500	12.0000	-9.707%	73	10,276	+12.000%
2026-07-14	13.8000	13.8000	13.2900	13.2900	+0.835%	34	10,279	+1.129%
2026-07-13	12.6500	13.1800	12.6000	13.1800	+0.228%	24	10,279	+1.973%
2026-07-10	13.4500	13.4500	13.1500	13.1500	-2.303%	2	10,268	+2.205%
2026-07-09	13.8700	13.9500	13.2600	13.4600	+0.900%	122	10,269	-0.149%
2026-07-08	14.5000	14.5000	13.3400	13.3400	-4.373%	8	10,364	+0.750%
2026-07-07	13.4300	13.9500	13.4300	13.9500	+1.825%	205	10,218	-3.656%
2026-07-06	13.9000	13.9000	13.3500	13.7000	-1.368%	6	10,215	-1.898%
2026-07-02	15.7000	15.7000	13.8900	13.8900	-16.426%	47	10,232	-3.240%
2026-07-01	16.6200	16.6200	16.6200	16.6200	-5.729%	1	10,232	-19.134%
2026-06-30	18.4000	18.4000	17.4800	17.6300	-7.454%	40	10,232	-23.766%
2026-06-29	18.8500	19.8000	18.8500	19.0500	+2.254%	13	10,224	-29.449%
2026-06-26	21.3500	21.3500	18.5200	18.6300	-11.622%	145	10,219	-27.858%
2026-06-25	19.7900	21.7000	19.7900	21.0800	+30.932%	61	10,205	-36.243%
2026-06-24	15.9600	16.1000	15.9600	16.1000	+4.410%	62	10,215	-16.522%
2026-06-23	15.4200	15.4200	15.4200	15.4200	-3.745%	2	10,276	-12.840%
2026-06-22	15.6900	16.1200	15.6000	16.0200	-1.718%	51	10,277	-16.105%
2026-06-18	16.4500	16.4500	16.2000	16.3000	-1.984%	41	10,255	-17.546%
2026-06-17	16.4300	16.6300	16.4300	16.6300	+4.133%	6	10,255	-19.182%
2026-06-16	15.7200	16.0900	15.6500	15.9700	-2.025%	106	10,261	-15.842%
2026-06-15	16.8900	16.8900	16.3000	16.3000	-9.444%	12	10,246	-17.546%
2026-06-12	18.1500	18.1500	17.6100	18.0000	+4.956%	31	10,235	-25.333%
2026-06-11	17.7700	17.7800	17.1500	17.1500	-4.986%	24	10,258	-21.633%
2026-06-10	18.1100	18.1100	18.0000	18.0500	-0.276%	33	10,234	-25.540%
2026-06-09	17.0000	18.5500	17.0000	18.1000	+16.549%	6	10,230	-25.746%
2026-06-08	14.2400	15.9000	13.8500	15.5300	+7.847%	161	10,218	-13.458%
2026-06-05	13.7500	14.4000	13.7500	14.4000	+3.226%	5	10,225	-6.667%
2026-06-04	14.1400	14.1400	13.9500	13.9500	-0.712%	12	10,224	-3.656%
2026-06-03	13.8900	14.1000	13.8900	14.0500	+4.074%	5	10,233	-4.342%
2026-06-02	14.1000	14.1000	13.5000	13.5000	-8.599%	8	10,233	-0.444%
2026-06-01	14.4000	14.7700	13.9300	14.7700	+7.029%	12	10,235	-9.005%
2026-05-28	13.7800	13.8500	13.7500	13.8000	-1.075%	13	10,229	-2.609%
2026-05-27	13.9500	13.9500	13.9500	13.9500	0.000%	10	10,223	-3.656%
2026-05-26	13.5200	14.0500	13.5200	13.9500	-0.357%	15	10,233	-3.656%
2026-05-22	15.0000	15.0000	13.8000	14.0000	-8.377%	112	10,270	-4.000%
2026-05-21	15.6500	15.7500	15.2800	15.2800	-2.364%	57	10,256	-12.042%
2026-05-20	15.7000	16.1000	15.6500	15.6500	-5.152%	11	10,256	-14.121%
2026-05-19	16.5000	16.5000	16.3500	16.5000	-1.020%	16	3,848	-18.545%
2026-05-18	16.7300	17.1700	16.5500	16.6700	+3.928%	7,131	3,848	-19.376%
2026-05-15	17.0600	17.0600	16.0400	16.0400	-7.283%	189	3,848	-16.209%
2026-05-14	17.2900	17.8500	17.0900	17.3000	+1.466%	71	3,904	-22.312%
2026-05-13	17.6000	17.6000	16.7000	17.0500	-7.337%	25	3,922	-21.173%
2026-05-12	18.4800	18.4800	18.4000	18.4000	-2.128%	8	3,922	-26.957%
2026-05-11	18.3000	18.8000	18.2600	18.8000	+2.452%	55	3,922	-28.511%
2026-05-08	18.9500	18.9500	18.3500	18.3500	-7.696%	14	3,873	-26.757%
2026-05-07	19.4400	19.8800	19.4400	19.8800	+0.151%	17	3,887	-32.394%
2026-05-06	20.2500	20.3000	19.7100	19.8500	-4.567%	7	3,879	-32.292%
2026-05-05	21.1000	21.1000	20.0500	20.8000	-5.455%	3	3,878	-35.385%
2026-05-04	21.9400	22.0000	21.9400	22.0000	+2.756%	3	3,877	-38.909%
2026-05-01	20.5800	21.4200	19.5700	21.4100	-7.236%	123	3,798	-37.226%
2026-04-30	23.2700	23.2700	23.0800	23.0800	-6.064%	16	3,798	-41.768%
2026-04-29	24.5700	24.5700	24.5700	24.5700	+1.111%	1	3,805	-45.299%
2026-04-28	24.3000	24.3000	24.3000	24.3000	-5.668%	10	3,805	-44.691%
2026-04-27	25.7600	25.7600	25.7600	25.7600	+6.446%	10	3,795	-47.826%
2026-04-23	24.1500	24.2000	24.1000	24.2000	-1.022%	4	3,795	-44.463%
2026-04-22	25.3500	25.3500	24.2400	24.4500	-7.736%	8	3,796	-45.031%
2026-04-21	25.0000	26.7500	25.0000	26.5000	+7.943%	57	3,795	-49.283%
2026-04-20	24.8400	24.8500	24.5500	24.5500	-4.475%	40	3,795	-45.255%
2026-04-17	26.0000	26.0000	25.3400	25.7000	-8.149%	5	3,765	-47.704%
2026-04-16	27.9800	27.9800	27.9800	27.9800	+3.783%	1	3,764	-51.966%
2026-04-15	27.7900	27.7900	26.9600	26.9600	-6.777%	204	3,765	-50.148%
2026-04-14	28.4800	29.2800	28.4800	28.9200	-0.104%	25	3,616	-53.527%
2026-04-13	29.2600	29.3000	28.9500	28.9500	+1.224%	73	3,593	-53.575%
2026-04-10	28.6000	28.7700	28.6000	28.6000	-5.392%	110	3,542	-53.007%
2026-04-08	30.2300	30.2300	30.2300	30.2300	-5.531%	1	3,508	-55.541%
2026-04-07	33.2600	34.3700	32.0000	32.0000	+11.150%	61	3,507	-58.000%
2026-04-06	28.7900	28.7900	28.7900	28.7900	-8.312%	2	3,510	-53.317%
2026-04-02	32.6000	32.6000	31.4000	31.4000	+0.255%	4	3,509	-57.197%
2026-04-01	31.6200	31.6200	31.2500	31.3200	-1.972%	25	3,509	-57.088%
2026-03-31	33.3000	33.3000	31.9500	31.9500	-9.181%	26	3,501	-57.934%
2026-03-30	35.1300	35.2000	35.1300	35.1800	+2.926%	10	3,492	-61.796%
2026-03-27	31.7500	34.1800	31.7500	34.1800	+7.994%	5	3,484	-60.679%
2026-03-26	32.7500	32.7500	30.8500	31.6500	-1.860%	23	3,483	-57.536%
2026-03-25	32.2500	32.2500	32.2500	32.2500	+3.035%	1	3,487	-58.326%
2026-03-24	31.9000	31.9000	31.2400	31.3000	-1.355%	1,013	3,486	-57.061%
2026-03-23	31.5300	32.1700	31.4000	31.7300	-8.029%	37	4,059	-57.643%
2026-03-20	33.9500	34.5000	33.7500	34.5000	+1.173%	43	4,050	-61.043%
2026-03-19	33.7000	34.1700	33.7000	34.1000	+1.791%	54	4,044	-60.587%
2026-03-18	32.9500	33.5000	32.9500	33.5000	+4.134%	3	4,054	-59.881%
2026-03-16	33.0000	33.0000	32.1700	32.1700	-4.256%	3	4,052	-58.222%
2026-03-13	32.3500	33.7000	32.3500	33.6000	+6.161%	443	4,051	-60.000%
2026-03-12	31.9000	31.9000	31.6500	31.6500	+7.470%	101	3,670	-57.536%
2026-03-11	29.4500	29.4500	29.4500	29.4500	-0.607%	1	3,570	-54.363%
2026-03-10	30.2800	30.2800	29.2500	29.6300	-1.233%	9	3,569	-54.641%
2026-03-09	31.9000	31.9000	30.0000	30.0000	-4.245%	5	3,567	-55.200%
2026-03-06	31.3000	31.4600	31.0200	31.3300	+2.721%	207	3,569	-57.102%
2026-03-05	30.1100	30.8600	30.1100	30.5000	+5.903%	3	3,485	-55.934%
2026-03-04	27.8800	28.8000	27.8800	28.8000	+0.348%	180	3,485	-53.333%
2026-03-03	28.8500	29.1000	28.5500	28.7000	+3.052%	15	3,376	-53.171%
2026-02-27	27.1000	27.9000	26.7500	27.8500	+12.298%	51	3,376	-51.741%
2026-02-25	25.1000	25.1000	24.8000	24.8000	-2.821%	151	3,231	-45.806%
2026-02-24	25.4500	25.5200	25.4500	25.5200	-5.201%	3	3,231	-47.335%
2026-02-23	26.9200	26.9200	26.9200	26.9200	-7.172%	1	3,231	-50.074%
2026-02-19	29.0000	29.0000	29.0000	29.0000	+7.407%	1	3,231	-53.655%
2026-02-18	27.0000	27.0000	27.0000	27.0000	-1.460%	3	3,231	-50.222%
2026-02-17	28.7000	28.7000	27.3000	27.4000	-11.613%	3	3,231	-50.949%
2026-02-13	29.3500	31.0000	29.3500	31.0000	+8.963%	59	3,231	-56.645%
2026-02-12	27.4300	28.4500	27.4300	28.4500	+21.842%	2	3,231	-52.759%
2026-02-11	23.3600	23.4500	23.0600	23.3500	-3.711%	59	3,231	-42.441%
2026-02-10	24.5500	24.5600	24.2500	24.2500	-1.423%	22	3,196	-44.577%
2026-02-09	24.9500	24.9500	24.6000	24.6000	+3.797%	3	3,179	-45.366%
2026-02-06	23.2000	23.7000	23.0500	23.7000	-2.749%	120	3,177	-43.291%
2026-02-05	23.7500	25.2500	23.7500	24.3700	+2.611%	11	3,114	-44.850%
2026-02-04	24.1200	25.0000	23.6300	23.7500	-6.936%	46	3,103	-43.411%
2026-02-03	24.6500	25.6300	24.6500	25.5200	+2.490%	62	3,086	-47.335%
2026-02-02	26.4400	26.4500	24.9000	24.9000	-17.000%	6	3,060	-46.024%
2026-01-30	29.9100	30.1000	29.5100	30.0000	+1.937%	25	3,059	-55.200%
2026-01-29	29.8000	29.8000	29.3700	29.4300	+3.227%	16	3,046	-54.332%
2026-01-27	28.0500	28.5100	27.8800	28.5100	-4.071%	15	3,042	-52.859%
2026-01-26	29.7300	29.8000	29.7200	29.7200	-6.834%	3	3,045	-54.778%
2026-01-23	32.5000	32.5000	31.9000	31.9000	+1.592%	11	3,045	-57.868%
2026-01-22	31.5000	31.5000	31.4000	31.4000	-5.479%	32	3,045	-57.197%
2026-01-21	33.0000	33.3500	32.1800	33.2200	-2.865%	10	3,035	-59.542%
2026-01-20	31.2500	34.2000	30.9300	34.2000	+17.931%	71	3,030	-60.702%
2026-01-16	29.2000	29.2000	29.0000	29.0000	-0.241%	3	2,968	-53.655%
2026-01-15	27.7000	29.0700	27.7000	29.0700	+1.643%	64	2,968	-53.767%
2026-01-14	28.1100	28.8000	28.1100	28.6000	+4.000%	21	2,941	-53.007%
2026-01-13	27.8200	27.8200	27.5000	27.5000	-0.722%	2	2,941	-51.127%
2026-01-12	28.2500	28.2500	27.7000	27.7000	-1.459%	18	2,941	-51.480%
2026-01-09	29.0000	29.3000	28.1100	28.1100	-4.225%	22	2,951	-52.188%
2026-01-08	29.8000	29.8000	28.8500	29.3500	+3.894%	13	2,945	-54.208%
2026-01-07	27.6300	28.2500	27.6300	28.2500	+2.914%	2	2,940	-52.425%
2026-01-06	26.7300	27.6000	26.7300	27.4500	+5.052%	9	2,939	-51.038%
2026-01-05	25.3000	26.3000	25.3000	26.1300	+3.649%	28	2,938	-48.565%
2026-01-02	23.4000	25.2500	23.1600	25.2100	+1.941%	14	2,933	-46.688%
2025-12-31	24.3000	24.7300	24.3000	24.7300	+1.770%	3	2,929	-45.653%
2025-12-30	24.3000	24.3000	24.3000	24.3000	-0.205%	1	2,929	-44.691%
2025-12-29	24.3500	24.3500	24.3500	24.3500	+0.330%	1	2,928	-44.805%
2025-12-26	23.9000	24.2700	23.9000	24.2700	+1.676%	3	2,928	-44.623%
2025-12-24	23.8700	23.8700	23.8700	23.8700	-4.137%	1	2,929	-43.695%
2025-12-23	24.9000	24.9000	24.9000	24.9000	-1.542%	7	2,929	-46.024%
2025-12-22	25.2000	25.2900	25.1700	25.2900	-1.786%	37	2,932	-46.856%
2025-12-19	25.5000	25.7500	25.5000	25.7500	-1.905%	15	2,918	-47.806%
2025-12-18	26.2500	26.2500	26.2500	26.2500	+3.755%	1	2,918	-48.800%
2025-12-17	25.5000	25.7000	25.2000	25.3000	-0.197%	32	2,918	-46.877%
2025-12-16	25.3700	25.4600	25.3500	25.3500	-0.588%	4	2,902	-46.982%
2025-12-15	24.8300	25.5000	24.8300	25.5000	+6.472%	36	2,903	-47.294%
2025-12-12	24.0500	24.2200	23.8900	23.9500	-0.457%	8	2,873	-43.883%
2025-12-11	24.8400	24.8400	23.9000	24.0600	-0.166%	11	2,874	-44.140%
2025-12-10	24.0500	24.1000	24.0300	24.1000	-0.413%	18	2,869	-44.232%
2025-12-09	24.2700	24.2700	23.9500	24.2000	-0.412%	16	2,887	-44.463%
2025-12-08	24.3000	24.3000	24.3000	24.3000	+0.956%	1	2,898	-44.691%
2025-12-05	24.0800	24.4500	24.0000	24.0700	+2.208%	121	2,897	-44.163%
2025-12-03	23.0200	23.5500	23.0200	23.5500	+2.525%	6	2,826	-42.930%
2025-12-02	23.1500	23.3500	22.9500	22.9700	-2.255%	19	2,825	-41.489%
2025-12-01	25.1300	25.1300	23.5000	23.5000	-6.000%	5	2,819	-42.809%
2025-11-28	25.0000	25.0000	25.0000	25.0000	0.000%	1	2,817	-46.240%
2025-11-26	25.1500	25.1500	25.0000	25.0000	+0.200%	2	2,818	-46.240%
2025-11-25	24.8500	25.0000	24.8500	24.9500	-4.223%	4	2,818	-46.132%
2025-11-24	26.6700	26.6700	26.0000	26.0500	-4.404%	3	2,814	-48.407%
2025-11-21	28.3000	28.3000	26.9000	27.2500	-6.099%	8	2,814	-50.679%
2025-11-20	25.5700	29.0200	25.5700	29.0200	+5.912%	11	2,813	-53.687%
2025-11-19	27.0500	27.6800	27.0500	27.4000	-3.555%	25	2,808	-50.949%
2025-11-18	28.3000	28.4100	28.3000	28.4100	-0.941%	8	2,788	-52.693%
2025-11-17	28.1200	28.6800	28.1200	28.6800	+9.466%	5	2,782	-53.138%
2025-11-14	26.7400	26.7400	26.2000	26.2000	+1.550%	33	2,782	-48.702%
2025-11-13	25.8000	25.8000	25.8000	25.8000	0.000%	2	2,760	-47.907%
2025-11-12	26.1700	26.3500	25.8000	25.8000	+0.860%	24	2,758	-47.907%
2025-11-11	25.8000	26.2800	25.5800	25.5800	-5.434%	2,507	2,738	-47.459%
2025-11-10	26.1000	27.0500	26.1000	27.0500	-4.586%	31	990	-50.314%
2025-11-07	27.0900	28.3500	27.0900	28.3500	+4.613%	26	1,009	-52.593%
2025-11-06	26.3800	27.1000	26.3800	27.1000	+0.706%	60	985	-50.406%
2025-11-05	26.8500	26.9100	26.8500	26.9100	-1.211%	2	957	-50.056%
2025-11-04	27.0000	27.2400	27.0000	27.2400	-2.991%	541	956	-50.661%
2025-11-03	28.0500	28.0800	27.7000	28.0800	+5.247%	123	368	-52.137%
2025-10-31	26.6500	26.8600	26.3000	26.6800	+0.037%	23	368	-49.625%
2025-10-30	26.8000	26.9800	26.3000	26.6700	-2.735%	13	356	-49.606%
2025-10-29	26.7700	27.4200	26.7600	27.4200	+0.846%	16	351	-50.985%
2025-10-28	27.0500	27.2300	26.7700	27.1900	-1.983%	24	351	-50.570%
2025-10-27	27.3000	27.8500	27.2700	27.7400	-1.979%	51	344	-51.550%
2025-10-24	29.5500	29.5500	28.1000	28.3000	-5.097%	20	344	-52.509%
2025-10-23	29.8000	30.3400	29.7000	29.8200	-4.759%	12	337	-54.930%
2025-10-22	29.4900	31.3100	29.4900	31.3100	+8.527%	13	333	-57.074%
2025-10-21	28.6000	28.8500	28.5900	28.8500	-0.859%	3	328	-53.414%
2025-10-20	29.8600	30.0700	28.6100	29.1000	-11.280%	9	328	-53.814%
2025-10-17	33.8500	34.1400	32.8000	32.8000	+0.521%	10	324	-59.024%
2025-10-15	32.3200	32.6500	31.8000	32.6300	-1.687%	17	325	-58.811%
2025-10-14	33.7800	33.7800	33.0600	33.1900	+1.189%	33	323	-59.506%
2025-10-13	32.9300	33.1700	32.2100	32.8000	-2.671%	18	309	-59.024%
2025-10-10	29.5000	33.7000	29.5000	33.7000	+11.405%	15	307	-60.119%
2025-10-09	29.3500	30.3000	29.3500	30.2500	+5.217%	105	294	-55.570%
2025-10-08	28.4100	28.7500	28.4100	28.7500	-1.709%	5	199	-53.252%
2025-10-07	29.0700	29.2500	29.0700	29.2500	+0.654%	3	199	-54.051%
2025-10-06	29.3500	29.3500	28.3700	29.0600	+2.144%	35	198	-53.751%
2025-10-03	30.4400	30.4400	28.1000	28.4500	-0.698%	23	168	-52.759%
2025-10-02	28.8000	28.9000	28.6500	28.6500	-1.546%	7	169	-53.089%
2025-10-01	29.1500	29.1500	29.1000	29.1000	-2.349%	5	163	-53.814%
2025-09-30	29.3000	29.8000	29.3000	29.8000	-0.034%	21	158	-54.899%
2025-09-26	29.8500	29.8500	29.5700	29.8100	+1.085%	8	149	-54.914%
2025-09-25	29.7500	29.7500	29.4900	29.4900	-4.253%	3	147	-54.425%
2025-09-24	30.5500	31.1500	30.5500	30.8000	+2.872%	8	148	-56.364%
2025-09-23	28.7500	29.9400	28.7500	29.9400	+3.241%	41	148	-55.110%
2025-09-22	30.2200	30.2200	29.0000	29.0000	-10.022%	25	141	-53.655%
2025-09-19	33.6100	33.6100	32.0000	32.2300	-8.359%	453	130	-58.300%
2025-09-18	35.2500	35.2500	35.1300	35.1700	+0.629%	12	27	-61.786%
2025-09-17	34.1500	35.0000	34.1400	34.9500	+3.894%	10	22	-61.545%
2025-09-16	33.6300	33.6400	33.6300	33.6400	0.000%	12	12	-60.048%