Dark

AAPL20280121P280
AAPL Jan 21 2028 280.00 Put (AAPL280121P00280000)
option OPRA

EOD

Aug 14, 2026

22.40-3.863%(-0.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.3800	22.7400	22.2500	22.4000	-3.863%	12	4,933	0.000%
2026-08-13	22.5500	23.3000	22.5500	23.3000	-0.640%	54	4,934	-3.863%
2026-08-12	23.0500	23.6100	23.0500	23.4500	+1.735%	49	4,884	-4.478%
2026-08-11	21.7000	23.1000	21.7000	23.0500	+3.735%	23	4,849	-2.820%
2026-08-10	23.1500	23.1500	22.1700	22.2200	+3.349%	24	4,844	+0.810%
2026-08-07	21.2100	21.7500	21.2100	21.5000	-2.273%	12	4,843	+4.186%
2026-08-06	21.5300	22.6000	21.2900	22.0000	-1.522%	16	4,841	+1.818%
2026-08-05	23.1000	23.2000	22.1000	22.3400	-0.623%	63	4,841	+0.269%
2026-08-04	24.3600	24.3600	22.4800	22.4800	-7.299%	84	4,810	-0.356%
2026-08-03	22.9900	24.2500	22.9900	24.2500	-0.124%	54	4,822	-7.629%
2026-07-31	24.7000	24.8000	23.3500	24.2800	+35.265%	42	4,778	-7.743%
2026-07-30	18.5000	18.6300	17.7100	17.9500	+5.588%	184	4,762	+24.791%
2026-07-29	17.2000	17.4500	17.0000	17.0000	-2.857%	53	4,674	+31.765%
2026-07-28	17.8700	18.0500	17.5000	17.5000	-3.846%	79	4,665	+28.000%
2026-07-27	17.9500	18.2500	17.9000	18.2000	-4.211%	8	4,703	+23.077%
2026-07-24	19.5000	19.5000	18.6000	19.0000	-9.524%	26	4,704	+17.895%
2026-07-23	21.7500	21.7500	21.0000	21.0000	+1.942%	45	4,702	+6.667%
2026-07-22	20.5200	20.6000	20.5000	20.6000	+3.518%	51	4,706	+8.738%
2026-07-21	20.9000	20.9000	19.7500	19.9000	-1.583%	5	4,709	+12.563%
2026-07-20	19.9500	20.3000	19.8500	20.2200	+4.930%	70	4,706	+10.781%
2026-07-17	19.0300	19.2700	18.8900	19.2700	+3.825%	3	4,671	+16.243%
2026-07-16	18.5000	18.8500	18.5000	18.5600	-2.827%	11	4,671	+20.690%
2026-07-15	20.5200	20.5200	19.1000	19.1000	-11.245%	8	4,663	+17.277%
2026-07-14	21.8000	22.0500	21.5200	21.5200	+1.749%	66	4,663	+4.089%
2026-07-13	21.3000	21.3000	20.0000	21.1500	-2.309%	20	4,601	+5.910%
2026-07-10	21.6500	21.7500	21.5800	21.6500	+0.417%	88	4,594	+3.464%
2026-07-09	21.5500	21.5600	21.3000	21.5600	+0.513%	31	4,576	+3.896%
2026-07-08	22.7400	23.1300	21.4500	21.4500	-1.606%	42	4,576	+4.429%
2026-07-07	22.1500	22.1500	21.4500	21.8000	-1.134%	60	4,568	+2.752%
2026-07-06	22.0500	22.0500	22.0500	22.0500	-5.567%	7	4,570	+1.587%
2026-07-02	23.2500	23.3500	23.2500	23.3500	-11.887%	3	4,567	-4.069%
2026-07-01	27.3500	27.3500	26.1000	26.5000	-6.723%	91	4,567	-15.472%
2026-06-30	29.4800	29.4800	28.3200	28.4100	-9.637%	314	4,547	-21.155%
2026-06-29	31.4400	31.4400	31.4400	31.4400	+3.421%	10	4,656	-28.753%
2026-06-26	33.7500	33.7500	30.4000	30.4000	-12.139%	4	4,656	-26.316%
2026-06-25	32.1000	34.6000	32.1000	34.6000	+37.411%	22	4,656	-35.260%
2026-06-23	25.1800	25.1800	25.1800	25.1800	-2.516%	8	4,640	-11.041%
2026-06-22	25.6600	25.8300	25.5800	25.8300	-0.806%	9	4,632	-13.279%
2026-06-18	26.1000	26.1000	25.9300	26.0400	+2.722%	118	4,531	-13.978%
2026-06-16	25.2400	25.4000	25.1400	25.3500	-2.948%	74	4,531	-11.637%
2026-06-15	26.9500	26.9500	26.1200	26.1200	-8.894%	3	4,537	-14.242%
2026-06-12	28.6700	28.6700	28.6700	28.6700	-0.070%	10	4,537	-21.870%
2026-06-11	28.7300	28.7300	28.6900	28.6900	+1.558%	20	4,537	-21.924%
2026-06-10	28.3400	28.3400	28.2500	28.2500	-0.877%	2	4,527	-20.708%
2026-06-09	28.4000	29.1000	28.3800	28.5000	+15.198%	18	4,526	-21.404%
2026-06-08	22.7000	25.1500	22.1800	24.7400	+10.151%	223	4,518	-9.458%
2026-06-04	22.6800	22.6800	22.4600	22.4600	-0.399%	40	4,498	-0.267%
2026-06-03	22.5500	22.5500	22.5500	22.5500	+1.898%	5	4,458	-0.665%
2026-05-29	22.0500	22.1500	21.7500	22.1300	-0.090%	3,022	4,458	+1.220%
2026-05-28	22.6000	22.6000	22.1000	22.1500	-1.556%	22	1,869	+1.129%
2026-05-26	22.5000	22.5000	22.5000	22.5000	-0.222%	1	1,849	-0.444%
2026-05-22	22.1500	22.5500	22.1500	22.5500	-6.432%	21	1,842	-0.665%
2026-05-21	24.4300	24.4300	24.1000	24.1000	-5.118%	145	1,828	-7.054%
2026-05-20	25.5000	25.8900	25.3500	25.4000	-2.308%	56	1,828	-11.811%
2026-05-19	26.0500	26.0500	26.0000	26.0000	-2.804%	2	1,829	-13.846%
2026-05-18	26.3000	27.0700	26.2700	26.7500	+6.701%	15	1,829	-16.262%
2026-05-15	25.6500	25.6500	25.0700	25.0700	-6.907%	143	1,829	-10.650%
2026-05-14	26.9000	27.1600	26.8000	26.9300	+2.590%	17	1,721	-16.821%
2026-05-13	27.3200	27.3600	26.2500	26.2500	-7.211%	503	1,539	-14.667%
2026-05-12	28.4200	28.4200	28.2900	28.2900	-2.984%	3	1,539	-20.820%
2026-05-11	29.3000	29.3000	29.1600	29.1600	+1.075%	4	1,539	-23.182%
2026-05-08	28.5500	29.0000	28.3500	28.8500	-3.929%	132	1,539	-22.357%
2026-05-07	29.8900	30.0300	29.8900	30.0300	-2.151%	4	1,439	-25.408%
2026-05-06	31.2900	32.1000	30.6900	30.6900	-0.583%	12	1,439	-27.012%
2026-05-05	33.0000	33.1000	30.8700	30.8700	-10.522%	51	1,437	-27.438%
2026-05-04	34.4500	34.5000	34.0300	34.5000	+5.344%	12	1,411	-35.072%
2026-05-01	32.0000	34.5000	30.5900	32.7500	-7.355%	502	1,093	-31.603%
2026-04-30	35.8500	35.8500	35.3500	35.3500	-4.717%	3	1,093	-36.634%
2026-04-29	37.8000	37.8200	37.0700	37.1000	-1.093%	16	1,093	-39.623%
2026-04-28	37.5500	37.5500	37.5000	37.5100	-4.017%	4	1,098	-40.283%
2026-04-27	39.2500	39.2500	39.0800	39.0800	+4.380%	2	1,100	-42.682%
2026-04-24	37.4500	37.4800	37.4300	37.4400	+1.601%	4	1,100	-40.171%
2026-04-23	36.8000	36.8500	36.8000	36.8500	-0.540%	2	1,101	-39.213%
2026-04-22	38.7000	38.8000	37.0500	37.0500	-6.675%	66	1,102	-39.541%
2026-04-21	37.9000	39.9000	37.7600	39.7000	+7.968%	1,157	1,574	-43.577%
2026-04-20	36.7700	36.7700	36.7700	36.7700	-4.864%	20	1,574	-39.081%
2026-04-17	39.0500	39.0500	38.6500	38.6500	-6.800%	3	1,554	-42.044%
2026-04-16	41.4700	41.4700	41.4700	41.4700	-2.424%	20	1,555	-45.985%
2026-04-15	42.5000	42.5000	42.5000	42.5000	-3.079%	1	1,575	-47.294%
2026-04-13	43.8000	43.8500	43.8000	43.8500	-8.930%	2	1,575	-48.917%
2026-04-07	48.0000	48.1500	48.0000	48.1500	+9.506%	25	1,575	-53.479%
2026-04-06	43.9000	43.9700	43.9000	43.9700	-6.047%	20	1,600	-49.056%
2026-04-02	46.8000	46.8000	46.8000	46.8000	-8.683%	20	1,610	-52.137%
2026-03-30	51.2500	51.2500	51.2500	51.2500	+11.900%	10	1,610	-56.293%
2026-03-26	48.1000	48.1000	45.8000	45.8000	-2.553%	2	1,620	-51.092%
2026-03-23	46.6500	48.0000	46.6500	47.0000	-7.843%	16	1,620	-52.340%
2026-03-20	50.5700	51.0000	50.2000	51.0000	+3.680%	5	1,620	-56.078%
2026-03-19	49.0000	49.4000	49.0000	49.1900	+0.388%	77	1,622	-54.462%
2026-03-18	47.0000	49.0000	47.0000	49.0000	+4.255%	2	1,623	-54.286%
2026-03-17	47.0000	47.0000	47.0000	47.0000	-2.083%	1	1,621	-52.340%
2026-03-13	48.0000	48.0000	48.0000	48.0000	+2.784%	1	1,620	-53.333%
2026-03-12	46.0000	47.0000	46.0000	46.7000	+6.865%	13	1,620	-52.034%
2026-03-11	43.7000	43.7000	43.7000	43.7000	-0.682%	1	1,619	-48.741%
2026-03-10	43.5000	44.0000	43.4500	44.0000	-4.452%	5	1,620	-49.091%
2026-03-09	46.0000	46.0500	45.9500	46.0500	+2.333%	5	1,619	-51.357%
2026-03-05	44.4500	45.0000	44.4500	45.0000	+7.914%	2	1,619	-50.222%
2026-03-04	41.4500	41.7000	41.4500	41.7000	-1.882%	7	1,619	-46.283%
2026-03-03	43.0000	44.0000	42.5000	42.5000	+1.190%	4	1,618	-47.294%
2026-02-27	41.0000	42.0000	41.0000	42.0000	+8.387%	4	1,618	-46.667%
2026-02-26	38.7500	38.7500	38.7500	38.7500	+3.610%	1	1,617	-42.194%
2026-02-25	37.5000	37.6000	37.4000	37.4000	-2.857%	81	1,546	-40.107%
2026-02-24	37.4000	38.7500	37.4000	38.5000	-6.098%	170	1,546	-41.818%
2026-02-23	40.3500	41.0000	39.7500	41.0000	-5.246%	19	1,383	-45.366%
2026-02-19	43.1800	43.2700	43.1800	43.2700	+3.024%	2	1,395	-48.232%
2026-02-18	40.3500	42.0000	40.3500	42.0000	-8.953%	127	1,395	-46.667%
2026-02-13	43.4500	46.1300	43.2000	46.1300	+7.279%	9	1,312	-51.442%
2026-02-12	38.0000	43.0000	38.0000	43.0000	+19.345%	7	1,312	-47.907%
2026-02-11	35.9000	36.0600	34.7300	36.0300	-2.225%	100	1,304	-37.830%
2026-02-10	37.1500	37.2000	36.8500	36.8500	-1.995%	16	1,286	-39.213%
2026-02-09	37.1500	37.7000	37.0000	37.6000	+6.005%	5	1,272	-40.426%
2026-02-06	35.2000	36.0000	34.9500	35.4700	-4.419%	44	1,267	-36.848%
2026-02-05	38.0000	38.0000	37.1100	37.1100	+4.418%	13	1,227	-39.639%
2026-02-04	36.4500	37.0000	35.5400	35.5400	-8.189%	25	1,226	-36.972%
2026-02-03	38.5000	38.7100	38.4500	38.7100	+1.735%	40	1,242	-42.134%
2026-02-02	40.3000	41.0000	38.0500	38.0500	-11.614%	224	1,223	-41.130%
2026-01-30	43.3500	45.0000	42.8500	43.0500	-0.577%	10	1,170	-47.967%
2026-01-29	44.5700	45.4500	43.3000	43.3000	-3.778%	28	1,169	-48.268%
2026-01-28	44.0000	45.0000	44.0000	45.0000	+4.651%	2	1,167	-50.222%
2026-01-27	42.2000	43.0000	42.2000	43.0000	-3.262%	21	1,165	-47.907%
2026-01-26	44.4500	44.4500	44.4500	44.4500	-8.633%	15	1,169	-49.606%
2026-01-23	48.6500	48.6500	48.6500	48.6500	-2.700%	1	1,154	-53.957%
2026-01-21	50.0000	50.0000	50.0000	50.0000	0.000%	1	1,154	-55.200%
2026-01-20	47.0000	50.0000	47.0000	50.0000	+14.679%	2	1,153	-55.200%
2026-01-16	43.5500	43.6000	43.5500	43.6000	+1.043%	35	1,116	-48.624%
2026-01-15	43.1400	43.1500	43.1400	43.1500	+0.349%	3	1,116	-48.088%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+1.535%	1	1,115	-47.907%
2026-01-12	42.6500	42.6500	42.3000	42.3500	-0.236%	27	1,114	-47.107%
2026-01-09	44.0300	44.0900	42.4500	42.4500	-3.082%	5	1,137	-47.232%
2026-01-08	43.8000	43.8000	43.8000	43.8000	+4.410%	1	1,135	-48.858%
2026-01-07	41.9500	41.9500	41.9500	41.9500	+1.574%	1	1,135	-46.603%
2026-01-06	41.0000	41.3000	41.0000	41.3000	+5.897%	24	1,135	-45.763%
2026-01-05	39.0000	39.0000	39.0000	39.0000	+2.470%	1	1,112	-42.564%
2026-01-02	35.0500	38.0600	35.0500	38.0600	+2.865%	5	1,112	-41.146%
2025-12-29	37.0000	37.0000	37.0000	37.0000	+0.817%	1	1,109	-39.459%
2025-12-26	36.3400	36.7000	36.2000	36.7000	-0.945%	9	1,108	-38.965%
2025-12-23	37.8500	37.8500	37.0500	37.0500	-2.500%	8	1,109	-39.541%
2025-12-22	37.2500	38.0000	37.2500	38.0000	+2.703%	3	1,109	-41.053%
2025-12-19	39.0000	39.0000	37.0000	37.0000	-1.726%	3	1,107	-39.459%
2025-12-18	38.0400	39.3500	37.6500	37.6500	+1.428%	5	1,106	-40.505%
2025-12-17	36.8300	37.1200	36.8300	37.1200	-0.881%	7	1,104	-39.655%
2025-12-16	37.4200	37.4500	37.4200	37.4500	-1.318%	2	1,104	-40.187%
2025-12-15	37.2000	37.9500	37.2000	37.9500	+6.601%	15	1,103	-40.975%
2025-12-12	35.9500	35.9500	35.6000	35.6000	-3.784%	4	1,090	-37.079%
2025-12-11	37.0000	37.0000	37.0000	37.0000	+0.790%	1	1,090	-39.459%
2025-12-10	36.7100	36.7100	36.7100	36.7100	+0.027%	5	1,089	-38.981%
2025-12-08	36.7000	36.7000	36.7000	36.7000	+0.991%	1	1,084	-38.965%
2025-12-05	36.1000	36.3400	36.1000	36.3400	+0.387%	148	1,084	-38.360%
2025-12-04	36.2000	36.2000	36.2000	36.2000	+4.293%	1	966	-38.122%
2025-12-03	34.0000	34.7100	33.9800	34.7100	+0.755%	4	966	-35.465%
2025-12-02	34.8000	34.8000	34.0000	34.4500	-2.821%	27	964	-34.978%
2025-12-01	37.1000	37.1900	35.4200	35.4500	-4.447%	12	965	-36.812%
2025-11-26	37.2500	37.2500	37.1000	37.1000	-0.749%	11	958	-39.623%
2025-11-25	36.5900	37.5400	36.5900	37.3800	-1.632%	52	958	-40.075%
2025-11-24	39.4000	39.5500	38.0000	38.0000	-6.404%	30	960	-41.053%
2025-11-21	41.8000	41.8000	40.6000	40.6000	-4.471%	7	933	-44.828%
2025-11-20	37.8000	42.5000	37.8000	42.5000	+6.117%	61	936	-47.294%
2025-11-19	40.9000	40.9000	39.9500	40.0500	-4.643%	6	904	-44.070%
2025-11-18	42.0000	42.0000	42.0000	42.0000	+1.942%	1	900	-46.667%
2025-11-17	41.2000	41.2000	41.2000	41.2000	+4.835%	20	899	-45.631%
2025-11-14	39.6500	39.6900	39.0000	39.3000	+3.285%	6	899	-43.003%
2025-11-13	38.0500	38.0500	38.0500	38.0500	-1.984%	1	899	-41.130%
2025-11-12	38.7400	38.8200	38.7400	38.8200	+2.346%	14	899	-42.298%
2025-11-11	38.7800	38.7800	37.9300	37.9300	-5.128%	3	899	-40.944%
2025-11-10	39.8000	39.9800	39.8000	39.9800	+1.190%	3	898	-43.972%
2025-11-06	39.6300	39.6300	39.5100	39.5100	-3.634%	4	895	-43.305%
2025-11-03	41.0900	41.2500	41.0000	41.0000	+4.779%	17	893	-45.366%
2025-10-31	39.1900	39.5600	38.8000	39.1300	-0.786%	12	893	-42.755%
2025-10-30	39.9100	40.2000	39.0600	39.4400	-1.988%	76	890	-43.205%
2025-10-29	39.8900	40.2400	39.8900	40.2400	+0.124%	2	823	-44.334%
2025-10-28	39.9600	40.2500	39.9600	40.1900	+0.274%	8	823	-44.265%
2025-10-27	40.5100	41.2900	40.0800	40.0800	-4.229%	21	819	-44.112%
2025-10-24	43.8300	43.8300	41.7500	41.8500	-4.821%	702	819	-46.476%
2025-10-23	44.5200	44.5200	43.6900	43.9700	-3.043%	6	135	-49.056%
2025-10-22	45.0800	45.3500	45.0800	45.3500	+6.580%	2	134	-50.606%
2025-10-21	42.1500	42.6000	42.1500	42.5500	+0.829%	6	134	-47.356%
2025-10-20	43.6100	43.6100	42.1200	42.2000	-14.035%	167	132	-46.919%
2025-10-17	49.0900	49.0900	48.8200	49.0900	-2.965%	3	106	-54.370%
2025-10-16	50.5900	50.5900	50.5900	50.5900	+3.562%	1	106	-55.722%
2025-10-14	49.4500	49.7400	48.8000	48.8500	+1.856%	13	106	-54.145%
2025-10-13	49.0300	49.0300	47.9500	47.9600	-2.718%	13	102	-53.294%
2025-10-10	49.3000	49.3000	49.3000	49.3000	+14.838%	1	94	-54.564%
2025-10-08	42.6600	43.0500	42.6600	42.9300	-2.143%	58	93	-47.822%
2025-10-07	43.7500	43.8700	43.7500	43.8700	+2.500%	2	43	-48.940%
2025-10-06	42.8000	42.8000	42.8000	42.8000	+0.753%	1	43	-47.664%
2025-10-03	42.3500	42.7000	42.3500	42.4800	-1.209%	184	43	-47.269%
2025-10-02	42.9500	43.0000	42.9500	43.0000	-1.916%	2	207	-47.907%
2025-10-01	43.8400	43.8400	43.8400	43.8400	-1.372%	1	206	-48.905%
2025-09-30	44.1200	44.4500	44.1200	44.4500	-0.515%	2	205	-49.606%
2025-09-29	44.5500	44.6800	44.5500	44.6800	+1.545%	2	206	-49.866%
2025-09-26	43.7400	44.6000	43.3900	44.0000	-1.786%	15	206	-49.091%
2025-09-25	45.3400	45.3400	44.7900	44.8000	-0.111%	8	201	-50.000%
2025-09-23	43.9500	44.8500	43.9500	44.8500	+2.327%	30	193	-50.056%
2025-09-22	43.8300	43.8300	43.8300	43.8300	-9.198%	180	183	-48.893%
2025-09-19	48.3800	48.3800	48.2700	48.2700	0.000%	3	3	-53.594%