Dark

AAPL20281215P220
AAPL Dec 15 2028 220.00 Put (AAPL281215P00220000)
option OPRA

EOD

Sep 25, 2026

8.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	2,164	0.000%
2026-09-24	7.8000	8.0000	7.8000	8.0000	+3.226%	14	2,164	0.000%
2026-09-23	7.7500	7.7500	7.7500	7.7500	+4.167%	2	2,164	+3.226%
2026-09-22	7.5100	7.5500	7.4400	7.4400	-2.105%	4	2,164	+7.527%
2026-09-21	7.8200	7.8200	7.6000	7.6000	-9.739%	28	2,163	+5.263%
2026-09-18	8.5200	8.7000	8.4200	8.4200	-0.941%	6	2,138	-4.988%
2026-09-17	8.7000	8.7500	8.5000	8.5000	-3.955%	16	2,134	-5.882%
2026-09-16	8.9500	8.9500	8.8500	8.8500	-4.324%	10	2,139	-9.605%
2026-09-15	9.2700	9.2800	9.2500	9.2500	+3.352%	10	2,131	-13.514%
2026-09-14	9.3000	9.3000	8.7500	8.9500	-2.717%	78	2,131	-10.615%
2026-09-11	9.8000	9.8000	9.2000	9.2000	-9.715%	10	2,091	-13.043%
2026-09-10	10.2500	10.4000	10.0500	10.1900	-7.364%	7	2,091	-21.492%
2026-09-09	11.0200	11.1700	11.0000	11.0000	+8.911%	4	2,093	-27.273%
2026-09-04	10.1000	10.1000	10.1000	10.1000	+3.803%	2	2,093	-20.792%
2026-09-03	9.4700	9.7300	9.4700	9.7300	-0.613%	26	2,093	-17.780%
2026-09-02	10.0000	10.0000	9.7900	9.7900	-3.165%	5	2,093	-18.284%
2026-09-01	10.6000	10.6000	10.1100	10.1100	-10.133%	33	2,093	-20.870%
2026-08-31	11.1200	11.2500	11.1000	11.2500	+3.401%	142	2,095	-28.889%
2026-08-28	11.0500	11.0500	10.8800	10.8800	-3.887%	2	2,095	-26.471%
2026-08-27	11.6000	11.7500	11.3200	11.3200	-4.874%	3	2,095	-29.329%
2026-08-26	11.9000	11.9000	11.9000	11.9000	+1.623%	1	2,095	-32.773%
2026-08-24	12.0000	12.1000	11.7100	11.7100	-4.016%	20	2,094	-31.682%
2026-08-21	12.7000	12.7000	12.1500	12.2000	+3.390%	4	2,094	-34.426%
2026-08-19	11.4700	11.8100	11.4700	11.8000	-4.839%	6	2,094	-32.203%
2026-08-18	12.4000	12.4000	12.4000	12.4000	+0.486%	1	2,094	-35.484%
2026-08-17	12.3500	12.4000	12.3300	12.3400	-2.063%	10	2,094	-35.170%
2026-08-13	12.6000	12.6000	12.6000	12.6000	0.000%	1	2,092	-36.508%
2026-08-12	12.8500	12.8500	12.5500	12.6000	+2.689%	15	2,092	-36.508%
2026-08-11	12.2700	12.2700	12.2700	12.2700	-0.244%	1	2,093	-34.800%
2026-08-10	12.7500	12.7500	12.3000	12.3000	0.000%	10	2,093	-34.959%
2026-08-07	12.4000	12.4000	12.3000	12.3000	-3.150%	4	2,093	-34.959%
2026-08-05	12.7000	12.7000	12.7000	12.7000	-1.244%	2	2,093	-37.008%
2026-08-04	13.0000	14.0500	12.5500	12.8600	-5.788%	69	2,093	-37.792%
2026-08-03	13.0000	13.6500	12.9300	13.6500	+2.632%	53	2,140	-41.392%
2026-07-31	13.7700	13.7900	12.5000	13.3000	+21.795%	195	2,140	-39.850%
2026-07-30	11.3800	11.3800	10.9200	10.9200	+2.056%	12	2,048	-26.740%
2026-07-29	10.6000	10.7000	10.6000	10.7000	-4.889%	33	2,048	-25.234%
2026-07-27	11.0500	11.2500	10.9000	11.2500	-12.041%	10	2,048	-28.889%
2026-07-23	12.7900	12.7900	12.7900	12.7900	+4.408%	5	2,046	-37.451%
2026-07-21	12.2500	12.2500	12.2500	12.2500	+1.240%	1	2,046	-34.694%
2026-07-20	11.9900	12.1000	11.9500	12.1000	+1.681%	90	2,046	-33.884%
2026-07-17	12.0000	12.0000	11.9000	11.9000	+8.974%	50	1,986	-32.773%
2026-07-16	11.0500	11.3100	10.8600	10.9200	-1.533%	9	1,937	-26.740%
2026-07-15	11.9500	12.2500	11.0900	11.0900	-11.067%	9	1,936	-27.863%
2026-07-14	12.5800	12.5800	12.4600	12.4700	+5.055%	8	1,933	-35.846%
2026-07-13	11.8000	11.9500	11.7500	11.8700	-4.428%	24	1,933	-32.603%
2026-07-10	12.7600	12.7600	12.4200	12.4200	+0.730%	137	1,933	-35.588%
2026-07-09	12.6200	12.6200	12.2500	12.3300	-0.645%	495	1,821	-35.118%
2026-07-08	12.8800	12.8800	12.4000	12.4100	+0.486%	75	1,631	-35.536%
2026-07-07	12.3500	12.3500	12.3500	12.3500	-1.750%	1	1,629	-35.223%
2026-07-06	12.9500	12.9500	12.3800	12.5700	-2.558%	25	1,630	-36.356%
2026-07-02	13.7000	13.7000	12.8100	12.9000	-11.034%	6	1,629	-37.984%
2026-07-01	14.2000	14.5000	14.0500	14.5000	-6.452%	17	1,629	-44.828%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-6.061%	1	1,630	-48.387%
2026-06-29	16.5000	16.5000	16.5000	16.5000	-4.624%	1	1,630	-51.515%
2026-06-26	17.3000	17.3000	17.3000	17.3000	0.000%	1	1,630	-53.757%
2026-06-25	16.6500	17.3000	16.6500	17.3000	+22.435%	4	1,630	-53.757%
2026-06-23	14.1300	14.1300	14.1300	14.1300	+0.713%	1	1,629	-43.383%
2026-06-22	14.1600	14.3500	13.8000	14.0300	-2.230%	47	1,629	-42.979%
2026-06-18	14.3500	14.3500	14.3500	14.3500	+3.089%	1	1,630	-44.251%
2026-06-15	14.7500	14.7500	13.9200	13.9200	-6.577%	28	1,630	-42.529%
2026-06-11	15.8500	15.8500	14.9000	14.9000	-6.289%	67	1,630	-46.309%
2026-06-09	14.4500	15.9200	14.4000	15.9000	+10.801%	26	1,630	-49.686%
2026-06-08	13.0300	14.3500	13.0300	14.3500	+7.090%	469	1,632	-44.251%
2026-06-05	13.4000	13.4000	13.4000	13.4000	+1.515%	1	1,293	-40.299%
2026-06-04	12.8500	13.2000	12.8500	13.2000	+3.937%	4	1,293	-39.394%
2026-06-02	12.7000	12.7000	12.7000	12.7000	-3.933%	10	1,294	-37.008%
2026-06-01	12.9500	13.2200	12.9500	13.2200	+3.443%	20	1,304	-39.486%
2026-05-29	12.7500	12.7800	12.7500	12.7800	+0.868%	12	1,304	-37.402%
2026-05-28	12.5400	13.0000	12.5400	12.6700	-0.627%	169	1,308	-36.859%
2026-05-26	12.6300	13.2000	12.5500	12.7500	-0.313%	21	1,141	-37.255%
2026-05-22	12.7900	12.7900	12.7900	12.7900	-8.643%	1	1,134	-37.451%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-3.912%	1	1,134	-42.857%
2026-05-19	14.5700	14.5700	14.5700	14.5700	+1.321%	30	1,108	-45.093%
2026-05-15	15.3700	15.3700	14.3800	14.3800	-5.270%	28	1,108	-44.367%
2026-05-14	15.2000	15.3100	15.1800	15.1800	+1.674%	23	1,133	-47.299%
2026-05-13	14.7000	14.9300	14.7000	14.9300	-6.042%	2	1,077	-46.417%
2026-05-12	15.6600	15.9200	15.6600	15.8900	-1.974%	45	1,077	-49.654%
2026-05-11	16.2100	16.2100	16.2100	16.2100	+2.595%	1	1,077	-50.648%
2026-05-08	16.4300	16.6800	15.8000	15.8000	-7.602%	20	1,076	-49.367%
2026-05-07	16.9500	17.1000	16.7500	17.1000	-0.292%	5	1,074	-53.216%
2026-05-06	17.0000	17.4000	17.0000	17.1500	-5.976%	23	1,071	-53.353%
2026-05-05	18.2400	18.2400	18.2400	18.2400	+3.636%	1	1,063	-56.140%
2026-05-01	17.2000	17.7100	17.0000	17.6000	-9.465%	19	1,056	-54.545%
2026-04-30	20.2000	20.2000	19.2000	19.4400	-2.800%	24	1,056	-58.848%
2026-04-29	20.7700	20.7700	20.0000	20.0000	-1.137%	741	1,063	-60.000%
2026-04-28	20.3500	20.3500	20.2300	20.2300	-5.819%	10	741	-60.455%
2026-04-27	21.4000	21.4800	21.4000	21.4800	+3.418%	6	742	-62.756%
2026-04-24	20.7700	20.7700	20.7700	20.7700	+1.565%	10	739	-61.483%
2026-04-23	20.2600	20.4500	20.0500	20.4500	-0.293%	5	734	-60.880%
2026-04-22	20.4500	20.5100	20.4500	20.5100	-6.004%	26	729	-60.995%
2026-04-21	21.0600	22.0000	21.0300	21.8200	+6.077%	28	729	-63.336%
2026-04-20	20.6100	20.6800	20.5000	20.5700	-3.063%	202	729	-61.108%
2026-04-17	21.0100	21.2200	21.0100	21.2200	-5.898%	8	573	-62.300%
2026-04-16	22.7000	23.0000	22.5500	22.5500	-1.096%	64	573	-64.523%
2026-04-15	22.2700	22.8500	22.2700	22.8000	-4.202%	31	562	-64.912%
2026-04-14	23.8000	23.8000	23.8000	23.8000	-11.227%	1	546	-66.387%
2026-04-07	26.7500	26.8100	26.7500	26.8100	+13.554%	5	545	-70.160%
2026-04-06	23.6100	23.6100	23.6100	23.6100	-5.824%	2	540	-66.116%
2026-04-02	25.0700	25.0700	25.0700	25.0700	-5.752%	1	543	-68.089%
2026-03-31	26.6000	26.6000	26.6000	26.6000	-3.026%	1	543	-69.925%
2026-03-30	27.0500	27.4300	27.0500	27.4300	+12.741%	3	543	-70.835%
2026-03-26	24.3300	24.3300	24.3300	24.3300	+0.330%	1	542	-67.119%
2026-03-24	24.2500	24.2500	24.2500	24.2500	-1.423%	1	542	-67.010%
2026-03-23	25.1000	25.1000	24.6000	24.6000	-7.275%	3	543	-67.480%
2026-03-19	26.5300	26.5300	26.5300	26.5300	+2.235%	1	544	-69.845%
2026-03-18	25.2500	25.9500	25.2500	25.9500	+4.848%	106	543	-69.171%
2026-03-17	24.7500	24.7500	24.7500	24.7500	-2.903%	1	437	-67.677%
2026-03-16	25.4000	25.4900	25.4000	25.4900	+1.756%	202	436	-68.615%
2026-03-12	25.1100	25.1100	25.0500	25.0500	+7.419%	3	319	-68.064%
2026-03-10	23.3500	23.4000	23.3200	23.3200	-2.671%	3	319	-65.695%
2026-03-05	23.3500	23.9600	23.3500	23.9600	+20.100%	14	320	-66.611%
2026-02-25	19.9500	19.9500	19.9500	19.9500	-7.080%	9	324	-59.900%
2026-02-23	21.8900	21.8900	21.4700	21.4700	-2.851%	10	324	-62.739%
2026-02-20	23.1600	23.1600	22.1000	22.1000	-1.909%	16	329	-63.801%
2026-02-19	21.8500	22.5300	21.8500	22.5300	+4.888%	4	322	-64.492%
2026-02-18	21.4800	21.4800	21.4800	21.4800	-0.923%	10	322	-62.756%
2026-02-17	21.6800	21.6800	21.6800	21.6800	-3.602%	1	322	-63.100%
2026-02-12	19.9700	22.4900	19.9700	22.4900	+16.528%	2	322	-64.429%
2026-02-11	19.3000	19.3000	19.3000	19.3000	-1.026%	1	324	-58.549%
2026-02-10	19.6200	19.6200	19.5000	19.5000	+0.515%	2	323	-58.974%
2026-02-09	19.4000	19.4000	19.4000	19.4000	+4.021%	1	323	-58.763%
2026-02-06	19.2900	19.2900	18.6500	18.6500	-5.330%	21	323	-57.105%
2026-02-05	19.5300	19.9900	19.3300	19.7000	+1.026%	67	304	-59.391%
2026-02-04	19.2500	19.8900	19.1500	19.5000	-4.271%	53	316	-58.974%
2026-02-03	19.9500	20.3700	19.9000	20.3700	+1.850%	61	307	-60.727%
2026-02-02	21.5900	21.6500	20.0000	20.0000	-13.978%	596	279	-60.000%
2026-01-30	23.3000	23.3000	23.2500	23.2500	+1.219%	2	172	-65.591%
2026-01-29	23.3500	23.5500	22.8500	22.9700	-0.477%	13	171	-65.172%
2026-01-28	23.0000	23.2800	22.9500	23.0800	+5.148%	5	162	-65.338%
2026-01-27	21.7500	21.9500	21.7500	21.9500	-5.591%	114	159	-63.554%
2026-01-26	23.0500	23.2500	23.0500	23.2500	-5.488%	3	160	-65.591%
2026-01-23	25.1500	25.1500	24.6000	24.6000	+2.843%	2	159	-67.480%
2026-01-22	24.0600	24.0600	23.9200	23.9200	-5.455%	2	158	-66.555%
2026-01-20	23.0500	25.3000	23.0500	25.3000	+12.946%	10	156	-68.379%
2026-01-16	22.4000	22.4000	22.4000	22.4000	+2.752%	1	148	-64.286%
2026-01-14	22.0000	22.3700	21.8000	21.8000	+2.588%	16	148	-63.303%
2026-01-13	21.2500	21.2500	21.2500	21.2500	0.000%	3	147	-62.353%
2026-01-12	22.3000	22.3000	21.2200	21.2500	-3.409%	23	145	-62.353%
2026-01-09	22.0700	22.0700	21.8000	22.0000	-2.048%	124	123	-63.636%
2026-01-08	22.5400	22.5400	22.4600	22.4600	0.000%	2	2	-64.381%