Dark

AAPL20280121P270
AAPL Jan 21 2028 270.00 Put (AAPL280121P00270000)
option OPRA

EOD

Aug 14, 2026

19.00-3.797%(-0.75)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.3900	19.3900	19.0000	19.0000	-3.797%	136	1,677	0.000%
2026-08-13	19.7900	19.7900	19.7500	19.7500	-1.003%	2	1,568	-3.797%
2026-08-12	19.5500	19.9500	19.5500	19.9500	+3.207%	14	1,567	-4.762%
2026-08-11	18.9000	19.3300	18.7900	19.3300	-0.103%	16	1,569	-1.707%
2026-08-10	19.5500	19.5500	19.2500	19.3500	+5.450%	9	1,575	-1.809%
2026-08-07	18.1100	18.3500	18.1100	18.3500	-1.976%	5	1,577	+3.542%
2026-08-06	18.3100	18.8100	18.3100	18.7200	-4.587%	26	1,578	+1.496%
2026-08-05	19.7500	19.7500	19.1500	19.6200	+0.615%	31	1,572	-3.160%
2026-08-04	20.0000	20.0000	19.4800	19.5000	-5.477%	37	1,580	-2.564%
2026-08-03	19.7300	20.6300	19.7300	20.6300	+4.987%	6	1,565	-7.901%
2026-07-31	20.8000	21.1700	19.6500	19.6500	+27.763%	42	1,565	-3.308%
2026-07-30	16.0000	16.1000	15.1500	15.3800	+3.430%	353	1,541	+23.537%
2026-07-29	14.8700	14.8700	14.8700	14.8700	-0.801%	6	1,333	+27.774%
2026-07-28	15.3700	15.3700	14.9900	14.9900	-4.522%	2	1,327	+26.751%
2026-07-27	15.7500	15.7500	15.6000	15.7000	-2.484%	8	1,328	+21.019%
2026-07-24	16.1000	16.1000	15.9500	16.1000	-5.627%	50	1,335	+18.012%
2026-07-21	17.0000	17.0600	17.0000	17.0600	+6.692%	9	1,385	+11.372%
2026-07-17	15.8000	16.4000	15.8000	15.9900	-2.381%	64	1,392	+18.824%
2026-07-16	15.9000	16.3800	15.9000	16.3800	-0.727%	5	1,380	+15.995%
2026-07-15	17.0500	17.0500	16.2500	16.5000	-9.589%	102	1,384	+15.152%
2026-07-13	17.9000	18.3000	17.0000	18.2500	+0.551%	11	1,358	+4.110%
2026-07-10	18.5000	18.5500	18.1500	18.1500	0.000%	300	1,359	+4.683%
2026-07-09	18.4500	18.4500	18.1500	18.1500	-1.626%	26	1,359	+4.683%
2026-07-08	18.4500	18.4500	18.4500	18.4500	-0.270%	5	1,358	+2.981%
2026-07-07	18.5000	18.5000	18.5000	18.5000	-1.753%	2	1,353	+2.703%
2026-07-06	19.3000	19.3000	18.5900	18.8300	-18.661%	31	1,351	+0.903%
2026-07-01	23.9100	23.9100	22.6100	23.1500	-18.053%	46	1,348	-17.927%
2026-06-25	28.4000	29.5000	28.2500	28.2500	+27.828%	37	1,330	-32.743%
2026-06-24	21.9800	22.1000	21.9800	22.1000	-0.090%	69	1,335	-14.027%
2026-06-22	20.8500	22.1200	20.8500	22.1200	-1.382%	12	1,266	-14.105%
2026-06-18	22.2800	22.4300	21.9600	22.4300	-0.532%	13	1,264	-15.292%
2026-06-17	22.5500	22.5500	22.5500	22.5500	+3.251%	1	1,264	-15.743%
2026-06-16	22.1300	22.1300	21.6700	21.8400	-3.704%	21	1,263	-13.004%
2026-06-15	23.2000	23.2500	22.6800	22.6800	-8.548%	17	1,265	-16.226%
2026-06-11	24.8000	24.8000	24.8000	24.8000	+1.307%	1	1,260	-23.387%
2026-06-10	25.2000	25.2000	24.4800	24.4800	-2.664%	12	1,259	-22.386%
2026-06-09	22.6000	25.2000	22.6000	25.1500	+18.353%	15	1,258	-24.453%
2026-06-08	21.2500	21.2600	21.2500	21.2500	+4.680%	7	1,262	-10.588%
2026-06-05	19.8000	20.3000	19.8000	20.3000	+3.046%	3	1,259	-6.404%
2026-06-04	19.5000	19.7000	19.5000	19.7000	0.000%	2	1,256	-3.553%
2026-06-03	18.5000	19.7000	18.5000	19.7000	+6.544%	10	1,254	-3.553%
2026-06-02	19.6000	19.6000	18.4900	18.4900	-8.010%	39	1,258	+2.758%
2026-06-01	19.4000	20.1000	19.4000	20.1000	+6.406%	45	1,276	-5.473%
2026-05-29	18.8500	18.8900	18.8500	18.8900	-0.579%	4	1,272	+0.582%
2026-05-28	19.1200	19.1200	19.0000	19.0000	-1.554%	4	1,272	0.000%
2026-05-26	18.9300	19.3000	18.9300	19.3000	+0.573%	35	1,271	-1.554%
2026-05-22	19.2100	19.2100	19.1700	19.1900	-12.174%	7	1,272	-0.990%
2026-05-20	21.8500	21.8500	21.8500	21.8500	-3.104%	3	1,272	-13.043%
2026-05-19	22.5500	22.5500	22.5500	22.5500	-3.632%	5	1,195	-15.743%
2026-05-18	22.7000	23.4000	22.6500	23.4000	+8.333%	69	1,195	-18.803%
2026-05-15	22.3900	22.4400	21.6000	21.6000	-6.977%	105	1,195	-12.037%
2026-05-14	23.4000	23.5600	23.1700	23.2200	+0.302%	37	1,183	-18.174%
2026-05-13	23.7000	23.7000	22.7000	23.1500	-8.498%	236	984	-17.927%
2026-05-11	24.9600	25.3000	24.9600	25.3000	+1.200%	12	984	-24.901%
2026-05-08	25.0000	25.0000	25.0000	25.0000	-3.846%	5	992	-24.000%
2026-05-07	25.8300	26.1300	25.8300	26.0000	-4.412%	4	992	-26.923%
2026-05-06	27.2000	27.2000	27.2000	27.2000	-0.838%	150	993	-30.147%
2026-05-05	28.4500	28.7000	27.4300	27.4300	-7.331%	19	843	-30.733%
2026-05-04	30.1000	30.1000	29.6000	29.6000	+5.151%	2	828	-35.811%
2026-05-01	29.0000	29.0000	26.6300	28.1500	-9.194%	177	694	-32.504%
2026-04-30	31.8000	31.8000	31.0000	31.0000	-5.804%	14	694	-38.710%
2026-04-29	32.9100	32.9100	32.9100	32.9100	+2.460%	1	680	-42.267%
2026-04-28	32.1200	32.1200	32.1200	32.1200	-0.557%	1	679	-40.847%
2026-04-23	31.2500	32.4200	31.2000	32.3000	+0.155%	102	678	-41.176%
2026-04-22	34.1500	34.2500	32.2000	32.2500	-7.752%	258	662	-41.085%
2026-04-21	35.3000	35.3500	34.3000	34.9600	+8.068%	21	577	-45.652%
2026-04-20	33.1000	33.1000	32.3500	32.3500	-4.657%	25	577	-41.267%
2026-04-17	33.9000	34.2500	33.5300	33.9300	-6.400%	6	583	-44.002%
2026-04-16	37.2200	37.2200	36.2500	36.2500	-5.722%	2	584	-47.586%
2026-04-13	38.3000	38.5500	38.3000	38.4500	+0.919%	10	585	-50.585%
2026-04-09	38.1000	38.1000	38.1000	38.1000	-14.189%	5	585	-50.131%
2026-04-07	44.4000	44.4000	44.4000	44.4000	+14.522%	1	590	-57.207%
2026-04-06	38.7000	38.9200	38.7000	38.7700	-9.289%	23	590	-50.993%
2026-04-02	42.7400	42.7400	42.7400	42.7400	+3.612%	2	585	-55.545%
2026-03-31	41.8900	41.8900	41.2500	41.2500	-2.597%	90	585	-53.939%
2026-03-27	41.3500	42.3500	41.3500	42.3500	+2.791%	7	635	-55.136%
2026-03-25	41.2000	41.2000	41.2000	41.2000	-0.962%	10	632	-53.883%
2026-03-23	41.6000	41.6000	41.6000	41.6000	+2.287%	1	632	-54.327%
2026-03-12	41.5000	41.5000	40.6700	40.6700	+6.050%	35	632	-53.283%
2026-03-10	39.5100	39.5100	38.3500	38.3500	+4.638%	3	635	-50.456%
2026-03-02	37.1000	37.1000	36.6500	36.6500	+11.027%	4	637	-48.158%
2026-02-25	33.5000	33.5000	32.8000	33.0100	-0.091%	74	561	-42.442%
2026-02-24	33.0500	33.0500	33.0400	33.0400	-5.869%	2	561	-42.494%
2026-02-23	35.9500	35.9500	35.1000	35.1000	-2.228%	9	561	-45.869%
2026-02-18	36.4500	36.4500	35.5500	35.9000	-7.949%	47	562	-47.075%
2026-02-17	39.0000	39.0000	39.0000	39.0000	-4.130%	1	539	-51.282%
2026-02-13	40.7500	40.7500	40.6800	40.6800	+7.505%	2	540	-53.294%
2026-02-12	33.0000	37.8400	33.0000	37.8400	+20.895%	40	540	-49.789%
2026-02-11	30.8500	31.3000	30.4000	31.3000	-3.544%	27	534	-39.297%
2026-02-10	32.7000	32.7000	32.4500	32.4500	-0.460%	15	510	-41.448%
2026-02-09	32.7000	32.7000	32.6000	32.6000	+3.426%	2	500	-41.718%
2026-02-06	30.4700	31.5200	30.4700	31.5200	-3.844%	41	499	-39.721%
2026-02-05	32.9500	33.2000	32.6000	32.7800	+1.329%	12	466	-42.038%
2026-02-04	31.3600	32.9000	31.3600	32.3500	-3.863%	9	466	-41.267%
2026-02-03	33.7000	33.7000	33.6500	33.6500	-1.029%	32	457	-43.536%
2026-02-02	35.3300	35.4500	34.0000	34.0000	-8.232%	17	441	-44.118%
2026-01-30	38.1900	38.2700	37.0500	37.0500	-4.016%	22	444	-48.718%
2026-01-29	38.6000	38.6000	38.6000	38.6000	-0.771%	10	450	-50.777%
2026-01-26	39.3000	39.3000	38.9000	38.9000	-10.677%	160	450	-51.157%
2026-01-20	41.1500	43.5500	41.1300	43.5500	+14.455%	10	461	-56.372%
2026-01-15	36.7500	38.0500	36.7500	38.0500	+2.838%	30	460	-50.066%
2026-01-13	36.8800	37.0000	36.8800	37.0000	+0.955%	4	452	-48.649%
2026-01-12	37.4000	37.5000	36.6500	36.6500	-3.755%	11	452	-48.158%
2026-01-09	38.0300	38.0800	38.0300	38.0800	-1.729%	2	453	-50.105%
2026-01-08	39.0000	39.0000	38.6000	38.7500	+6.398%	8	453	-50.968%
2026-01-07	36.4200	36.4200	36.4200	36.4200	+0.331%	1	450	-47.831%
2026-01-06	36.2000	36.3500	35.1500	36.3000	+4.491%	16	449	-47.658%
2026-01-05	33.5000	34.9500	33.3000	34.7400	+4.765%	85	391	-45.308%
2026-01-02	33.1300	33.2100	33.1300	33.1600	+2.188%	3	391	-42.702%
2025-12-31	32.4500	32.4500	32.4500	32.4500	+0.870%	1	391	-41.448%
2025-12-26	31.7000	32.1700	31.7000	32.1700	+2.127%	8	391	-40.939%
2025-12-24	31.5000	31.5000	31.5000	31.5000	-3.963%	10	379	-39.683%
2025-12-23	33.4400	33.4400	32.8000	32.8000	-0.906%	10	379	-42.073%
2025-12-22	33.0300	33.1000	33.0000	33.1000	-1.459%	3	376	-42.598%
2025-12-19	33.7500	33.9900	33.4700	33.5900	-1.206%	68	376	-43.436%
2025-12-18	35.0000	35.0000	34.0000	34.0000	+2.719%	20	343	-44.118%
2025-12-16	33.2000	33.3500	33.1000	33.1000	+0.303%	3	324	-42.598%
2025-12-15	32.7500	33.0000	32.6400	33.0000	+5.096%	9	325	-42.424%
2025-12-12	31.6500	31.6500	31.3100	31.4000	-2.028%	3	321	-39.490%
2025-12-11	31.9800	32.0500	31.9800	32.0500	+1.488%	2	320	-40.718%
2025-12-10	31.5800	31.5800	31.5800	31.5800	-1.065%	5	319	-39.835%
2025-12-09	31.9200	31.9200	31.9200	31.9200	+0.917%	1	319	-40.476%
2025-12-05	31.6300	31.6300	31.6300	31.6300	-0.252%	2	318	-39.930%
2025-12-04	31.6500	31.9500	31.5500	31.7100	+3.627%	13	318	-40.082%
2025-12-03	29.9000	30.6000	29.9000	30.6000	+1.729%	11	311	-37.908%
2025-12-02	30.6300	30.6300	29.9500	30.0800	-3.590%	23	305	-36.835%
2025-12-01	31.7000	31.7000	31.2000	31.2000	-6.024%	53	300	-39.103%
2025-11-28	33.2500	33.5000	33.0300	33.2000	+3.266%	6	344	-42.771%
2025-11-26	32.8500	32.8500	32.0500	32.1500	-2.576%	14	349	-40.902%
2025-11-25	32.5900	33.0000	32.5500	33.0000	-1.049%	4	349	-42.424%
2025-11-24	34.7500	34.8000	33.1500	33.3500	-5.390%	116	351	-43.028%
2025-11-21	35.2500	35.2500	35.2500	35.2500	-6.623%	1	279	-46.099%
2025-11-20	34.3200	37.7500	33.7500	37.7500	+5.535%	52	279	-49.669%
2025-11-19	37.1300	37.1300	35.1000	35.7700	-3.194%	11	299	-46.883%
2025-11-17	35.8000	36.9500	35.8000	36.9500	+7.257%	5	297	-48.579%
2025-11-14	36.3500	36.3500	34.4500	34.4500	-1.571%	15	292	-44.848%
2025-11-13	33.7300	35.0000	33.7300	35.0000	+1.892%	27	290	-45.714%
2025-11-12	33.9000	34.3500	33.9000	34.3500	+3.620%	7	277	-44.687%
2025-11-11	33.8900	33.9900	33.1500	33.1500	-5.824%	31	272	-42.685%
2025-11-10	34.6700	35.4000	34.0500	35.2000	-3.588%	97	245	-46.023%
2025-11-07	35.5500	36.7100	35.5500	36.5100	+3.633%	9	177	-47.959%
2025-11-06	35.5200	35.5200	34.3000	35.2300	+0.801%	33	177	-46.069%
2025-11-05	36.3000	36.3000	34.9500	34.9500	-1.549%	7	158	-45.637%
2025-11-04	36.3800	36.3800	35.2600	35.5000	-1.852%	20	158	-46.479%
2025-11-03	35.0000	36.6000	35.0000	36.1700	+3.550%	68	140	-47.470%
2025-10-31	33.0000	34.9700	33.0000	34.9300	+0.518%	29	140	-45.605%
2025-10-30	34.4500	35.5700	34.3500	34.7500	-0.201%	39	140	-45.324%
2025-10-29	35.3500	35.4400	34.7000	34.8200	-1.860%	27	114	-45.434%
2025-10-28	35.0700	35.6100	35.0400	35.4800	-0.056%	70	100	-46.449%
2025-10-27	35.4400	36.3500	35.3000	35.5000	-3.664%	21	47	-46.479%
2025-10-24	38.6600	38.6600	36.7100	36.8500	-5.124%	38	47	-48.440%
2025-10-23	39.1000	39.1000	38.4300	38.8400	-3.045%	11	31	-51.081%
2025-10-22	38.9500	40.3500	38.9500	40.0600	+7.399%	10	36	-52.571%
2025-10-20	38.4800	38.4800	37.3000	37.3000	-16.010%	12	36	-49.062%
2025-10-16	44.4100	44.4100	44.4100	44.4100	+4.127%	1	47	-57.217%
2025-10-15	42.6500	42.6500	42.6500	42.6500	-1.044%	1	48	-55.451%
2025-10-14	43.5500	43.6800	42.9800	43.1000	+8.128%	15	47	-55.916%
2025-10-09	38.6600	39.8600	38.6600	39.8600	+5.589%	10	47	-52.333%
2025-10-08	37.4800	37.7500	37.4800	37.7500	-1.923%	3	46	-49.669%
2025-10-07	37.9800	38.4900	37.9800	38.4900	+1.050%	4	45	-50.637%
2025-10-06	37.8200	38.0900	37.8200	38.0900	+0.874%	2	45	-50.118%
2025-10-02	37.7500	37.9900	37.5700	37.7600	+0.693%	5	45	-49.682%
2025-10-01	37.5000	37.5000	37.5000	37.5000	-3.920%	6	45	-49.333%
2025-09-30	38.7900	39.0300	38.7900	39.0300	+1.245%	2	41	-51.319%
2025-09-26	38.8000	39.1400	38.5500	38.5500	-2.306%	4	41	-50.713%
2025-09-25	39.4500	39.4600	39.4500	39.4600	+3.434%	8	40	-51.850%
2025-09-23	38.1500	38.1500	38.1500	38.1500	-1.675%	2	32	-50.197%
2025-09-22	40.2100	40.2100	38.5800	38.8000	-8.534%	392	33	-51.031%
2025-09-19	42.2800	42.4200	42.2700	42.4200	-8.023%	4	7	-55.210%
2025-09-18	45.9100	46.1200	45.9100	46.1200	+1.743%	3	6	-58.803%
2025-09-16	45.2400	45.3300	45.2400	45.3300	0.000%	2	2	-58.085%