Dark

AAPL20280121P320
AAPL Jan 21 2028 320.00 Put (AAPL280121P00320000)
option OPRA

EOD

Aug 14, 2026

40.25-2.424%(-1.00)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.7000	40.7000	40.2500	40.2500	-2.424%	49	1,370	0.000%
2026-08-13	40.6000	41.7000	40.6000	41.2500	-2.367%	103	1,322	-2.424%
2026-08-12	41.3000	42.2500	41.3000	42.2500	+2.673%	53	1,248	-4.734%
2026-08-11	39.9000	41.1500	39.8000	41.1500	+2.491%	15	1,215	-2.187%
2026-08-10	40.5000	41.1500	40.1500	40.1500	+4.830%	120	1,211	+0.249%
2026-08-07	38.9500	38.9500	38.3000	38.3000	-1.795%	30	1,146	+5.091%
2026-08-06	38.7500	40.3400	38.7500	39.0000	-2.256%	142	1,133	+3.205%
2026-08-05	41.0000	41.0000	39.9000	39.9000	-0.350%	110	1,044	+0.877%
2026-08-04	40.0400	40.0400	40.0400	40.0400	-7.572%	1	1,004	+0.524%
2026-07-31	41.1000	43.3200	41.1000	43.3200	+37.089%	8	1,005	-7.087%
2026-07-30	32.5200	32.5200	31.6000	31.6000	+2.932%	141	1,003	+27.373%
2026-07-28	30.7000	30.7000	30.7000	30.7000	-2.478%	1	863	+31.107%
2026-07-27	31.5000	31.7500	31.0900	31.4800	-3.436%	21	863	+27.859%
2026-07-24	35.2300	35.2300	32.1000	32.6000	-11.533%	32	860	+23.466%
2026-07-23	36.6400	36.8500	36.6400	36.8500	+3.979%	14	838	+9.227%
2026-07-22	34.8300	35.4400	34.7000	35.4400	+1.257%	10	824	+13.572%
2026-07-21	35.0000	35.0000	35.0000	35.0000	+5.105%	3	826	+15.000%
2026-07-17	32.4500	33.4000	32.3000	33.3000	+3.900%	16	826	+20.871%
2026-07-16	33.6200	33.6200	32.0500	32.0500	-5.037%	61	822	+25.585%
2026-07-15	35.5200	35.5200	33.4400	33.7500	-10.359%	15	778	+19.259%
2026-07-14	37.3500	37.6500	37.3500	37.6500	+1.537%	10	778	+6.906%
2026-07-13	36.0000	37.0800	36.0000	37.0800	-1.383%	10	775	+8.549%
2026-07-10	37.5700	37.7000	37.5000	37.6000	+0.053%	103	773	+7.048%
2026-07-09	37.7600	37.7600	37.5800	37.5800	-0.318%	3	826	+7.105%
2026-07-08	37.7600	37.7600	37.7000	37.7000	-1.438%	2	826	+6.764%
2026-07-07	37.7900	38.2500	37.7900	38.2500	-0.778%	3	825	+5.229%
2026-07-06	38.1100	38.8500	37.8900	38.5500	-5.049%	335	825	+4.410%
2026-07-02	40.5000	40.6000	40.5000	40.6000	-11.547%	5	641	-0.862%
2026-07-01	45.9000	45.9000	45.9000	45.9000	-15.980%	25	641	-12.309%
2026-06-26	54.6300	54.6300	54.6300	54.6300	+21.373%	1	616	-26.323%
2026-06-24	45.0900	45.0900	45.0100	45.0100	+3.352%	47	615	-10.575%
2026-06-23	43.5500	43.5500	43.5500	43.5500	+0.346%	7	584	-7.577%
2026-06-22	42.7000	43.5000	42.7000	43.4000	-2.032%	48	584	-7.258%
2026-06-18	43.9500	44.3000	43.9500	44.3000	-1.116%	14	529	-9.142%
2026-06-17	44.8500	44.8500	44.8000	44.8000	+2.870%	20	529	-10.156%
2026-06-16	43.5500	43.5500	43.5500	43.5500	-10.904%	15	522	-7.577%
2026-06-12	48.8800	48.8800	48.8800	48.8800	+5.686%	1	522	-17.655%
2026-06-11	46.2500	46.2500	46.2500	46.2500	-3.746%	20	522	-12.973%
2026-06-10	48.1000	48.1000	48.0500	48.0500	0.000%	2	502	-16.233%
2026-06-09	44.5000	48.4000	44.5000	48.0500	+22.608%	28	502	-16.233%
2026-06-04	39.1900	39.1900	39.1900	39.1900	+5.605%	1	493	+2.705%
2026-06-03	37.1100	37.1100	37.1100	37.1100	-0.775%	29	493	+8.461%
2026-06-02	38.4000	38.4000	37.4000	37.4000	-3.484%	10	522	+7.620%
2026-05-29	38.4500	38.8500	38.4100	38.7500	+0.571%	114	516	+3.871%
2026-05-28	38.5300	38.5300	38.5300	38.5300	-0.181%	1	494	+4.464%
2026-05-27	38.2000	38.6000	38.2000	38.6000	+0.521%	3	494	+4.275%
2026-05-26	38.0700	38.4000	38.0700	38.4000	-1.916%	3	493	+4.818%
2026-05-22	39.0000	39.1500	39.0000	39.1500	-10.309%	11	492	+2.810%
2026-05-20	43.6700	43.8500	43.6500	43.6500	-1.998%	183	492	-7.789%
2026-05-19	44.5500	45.1500	44.5400	44.5400	-2.963%	5	351	-9.632%
2026-05-18	45.9500	45.9500	45.9000	45.9000	+5.760%	2	351	-12.309%
2026-05-15	44.0000	44.0000	43.3500	43.4000	-4.825%	19	351	-7.258%
2026-05-14	45.6000	45.6000	45.6000	45.6000	-1.192%	20	336	-11.732%
2026-05-13	46.1500	46.1500	46.1500	46.1500	-3.148%	10	306	-12.784%
2026-05-12	47.6500	47.6500	47.6500	47.6500	-1.305%	1	306	-15.530%
2026-05-11	48.2800	48.2800	48.2800	48.2800	-3.246%	1	306	-16.632%
2026-05-07	49.9000	49.9000	49.9000	49.9000	-4.934%	3	306	-19.339%
2026-05-05	54.9500	55.1500	52.4500	52.4900	-3.688%	217	306	-23.319%
2026-05-01	53.2500	54.5000	53.1800	54.5000	-11.180%	89	113	-26.147%
2026-04-28	61.3600	61.3600	61.3600	61.3600	-2.557%	1	113	-34.404%
2026-04-27	62.9700	62.9700	62.9700	62.9700	+5.038%	1	113	-36.081%
2026-04-22	59.9500	59.9500	59.9500	59.9500	+0.167%	2	113	-32.861%
2026-04-20	59.9500	60.0500	59.8500	59.8500	-13.686%	94	114	-32.749%
2026-04-14	69.3400	69.3400	69.3400	69.3400	+2.665%	1	46	-41.953%
2026-04-10	67.5400	67.5400	67.5400	67.5400	-13.087%	1	46	-40.406%
2026-03-27	77.7100	77.7100	77.7100	77.7100	+1.185%	3	45	-48.205%
2026-03-19	77.6000	77.6000	76.8000	76.8000	+10.919%	2	46	-47.591%
2026-03-11	69.1800	69.2400	69.1800	69.2400	+1.007%	2	45	-41.869%
2026-03-03	68.5500	68.5500	68.5500	68.5500	+14.709%	1	45	-41.284%
2026-02-25	59.7600	59.7600	59.7600	59.7600	-12.529%	5	46	-32.647%
2026-02-19	68.2300	68.3200	68.2300	68.3200	-5.177%	2	46	-41.086%
2026-02-13	68.2500	72.0500	68.2500	72.0500	+19.923%	5	48	-44.136%
2026-02-12	60.0800	60.0800	60.0800	60.0800	+0.890%	5	48	-33.006%
2026-02-05	59.5500	59.5500	59.5500	59.5500	-4.106%	5	43	-32.410%
2026-02-03	62.0200	62.1000	62.0200	62.1000	-6.546%	2	48	-35.185%
2026-01-07	66.4500	66.4500	66.4500	66.4500	+0.575%	3	48	-39.428%
2026-01-06	65.9900	66.0700	65.9900	66.0700	+5.881%	2	45	-39.080%
2026-01-05	62.3600	62.4000	62.3600	62.4000	+4.610%	2	44	-35.497%
2025-12-31	59.6500	59.6500	59.6500	59.6500	+0.084%	1	44	-32.523%
2025-12-30	59.4500	59.6000	59.4500	59.6000	+0.949%	5	44	-32.466%
2025-12-29	58.9500	59.0400	58.9500	59.0400	+0.923%	2	44	-31.826%
2025-12-26	58.4000	58.5000	58.4000	58.5000	-2.743%	2	44	-31.197%
2025-12-23	60.0800	60.1500	60.0800	60.1500	-0.496%	2	43	-33.084%
2025-12-16	60.3500	60.5500	60.3200	60.4500	+1.939%	4	43	-33.416%
2025-12-15	59.5700	59.5700	59.3000	59.3000	+3.653%	8	41	-32.125%
2025-12-12	57.1800	57.2100	57.1800	57.2100	-0.643%	2	47	-29.645%
2025-12-05	57.0700	57.5800	57.0600	57.5800	+4.691%	4	46	-30.097%
2025-12-03	54.3900	55.0000	54.3900	55.0000	0.000%	3	46	-26.818%
2025-12-02	54.6500	55.0400	53.7000	55.0000	-6.859%	14	45	-26.818%
2025-11-25	58.6100	59.0500	58.6100	59.0500	-6.876%	3	43	-31.837%
2025-11-21	62.2800	63.4100	62.2800	63.4100	-0.314%	11	40	-36.524%
2025-11-20	61.8800	63.6100	61.8800	63.6100	-2.588%	4	35	-36.724%
2025-11-19	65.3000	65.3000	65.3000	65.3000	+2.835%	2	35	-38.361%
2025-10-28	63.2400	63.5200	63.2100	63.5000	-2.157%	7	37	-36.614%
2025-10-27	64.6900	64.9000	64.6900	64.9000	-3.566%	26	16	-37.982%
2025-10-21	67.3000	67.3000	67.3000	67.3000	-10.505%	3	16	-40.193%
2025-10-15	75.1500	75.2000	75.1500	75.2000	-0.569%	2	16	-46.476%
2025-10-13	75.6300	75.6300	75.6300	75.6300	-1.549%	1	16	-46.780%
2025-10-10	76.8200	76.8200	76.8200	76.8200	+9.743%	3	15	-47.605%
2025-10-07	70.0000	70.0000	70.0000	70.0000	-0.228%	1	12	-42.500%
2025-10-06	70.1600	70.1600	70.1600	70.1600	-1.113%	5	11	-42.631%
2025-09-26	71.0000	71.0000	70.9500	70.9500	-0.407%	2	6	-43.270%
2025-09-23	71.2400	71.2400	71.2400	71.2400	-2.558%	6	8	-43.501%
2025-09-22	73.1100	73.1100	73.1100	73.1100	0.000%	2	2	-44.946%