Dark

AAPL20281215P320
AAPL Dec 15 2028 320.00 Put (AAPL281215P00320000)
option OPRA

EOD

Sep 25, 2026

32.87-2.405%(-0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.5000	33.5000	32.8700	32.8700	-2.405%	4	909	0.000%
2026-09-24	33.0700	33.6800	33.0700	33.6800	-0.059%	13	909	-2.405%
2026-09-23	33.8000	33.8000	33.7000	33.7000	+4.205%	2	906	-2.463%
2026-09-22	32.7500	32.7500	32.3400	32.3400	-3.203%	3	906	+1.639%
2026-09-21	34.5000	34.7700	33.4100	33.4100	-4.950%	14	907	-1.616%
2026-09-18	36.2000	36.2000	35.1500	35.1500	-4.354%	6	910	-6.486%
2026-09-14	37.0600	37.2000	36.4600	36.7500	-2.261%	39	912	-10.558%
2026-09-11	37.2000	37.6000	36.8500	37.6000	-6.000%	52	937	-12.580%
2026-09-10	41.7000	41.7000	40.0000	40.0000	-8.467%	4	946	-17.825%
2026-09-09	43.5500	44.3500	43.5500	43.7000	+1.746%	72	945	-24.783%
2026-09-08	43.0200	43.0200	42.9500	42.9500	+4.248%	36	944	-23.469%
2026-09-04	41.0000	41.7700	40.7000	41.2000	+4.968%	21	928	-20.218%
2026-09-03	39.4100	39.4100	38.3200	39.2500	-1.059%	36	928	-16.255%
2026-09-02	40.2000	40.2000	39.6700	39.6700	-0.825%	13	910	-17.141%
2026-09-01	40.2000	40.2000	39.8000	40.0000	-11.700%	4	902	-17.825%
2026-08-26	45.6500	45.6500	45.3000	45.3000	-1.906%	4	900	-27.439%
2026-08-24	45.9000	46.1800	45.9000	46.1800	-1.367%	5	899	-28.822%
2026-08-21	47.9900	47.9900	46.8200	46.8200	+4.978%	3	898	-29.795%
2026-08-20	44.5500	44.6000	44.5500	44.6000	-1.545%	85	898	-26.300%
2026-08-19	44.3000	45.3000	44.3000	45.3000	-7.551%	5	864	-27.439%
2026-08-12	48.7500	49.0000	48.7500	49.0000	+2.083%	2	859	-32.918%
2026-08-11	48.0000	48.0000	48.0000	48.0000	-1.740%	2	860	-31.521%
2026-08-10	48.3000	48.8500	48.2500	48.8500	+4.269%	20	860	-32.712%
2026-08-06	47.5000	47.5700	46.8500	46.8500	-3.122%	34	870	-29.840%
2026-08-05	48.3600	48.3600	48.3600	48.3600	-3.280%	1	840	-32.031%
2026-08-04	50.0000	50.0000	50.0000	50.0000	-0.239%	1	839	-34.260%
2026-07-31	50.3000	50.7000	48.8000	50.1200	+26.983%	7	839	-34.417%
2026-07-30	40.3000	40.3000	39.4700	39.4700	+3.055%	3	838	-16.722%
2026-07-29	37.5000	38.5300	37.5000	38.3000	-1.390%	13	836	-14.178%
2026-07-28	38.3800	40.3500	38.3800	38.8400	-1.969%	26	830	-15.371%
2026-07-27	39.7800	39.9500	38.7000	39.6200	-2.414%	59	825	-17.037%
2026-07-24	41.4000	41.4000	40.3000	40.6000	-7.158%	104	822	-19.039%
2026-07-23	43.7400	43.7400	43.7300	43.7300	+1.935%	2	721	-24.834%
2026-07-22	42.5000	42.9000	42.5000	42.9000	+0.870%	6	716	-23.380%
2026-07-21	44.0000	44.0000	41.6600	42.5300	-0.631%	16	711	-22.713%
2026-07-20	42.0300	42.8900	42.0100	42.8000	+6.733%	219	699	-23.201%
2026-07-17	38.4000	40.2500	38.4000	40.1000	+0.754%	13	545	-18.030%
2026-07-16	40.9000	41.0000	39.8000	39.8000	-3.888%	219	540	-17.412%
2026-07-15	44.1100	44.1100	41.0000	41.4100	-8.283%	218	514	-20.623%
2026-07-14	44.9800	45.1500	44.9800	45.1500	+3.913%	3	443	-27.198%
2026-07-13	43.8000	43.8000	43.4500	43.4500	-4.757%	12	441	-24.350%
2026-07-09	45.1200	45.6200	45.1200	45.6200	-3.081%	4	452	-27.948%
2026-07-08	47.0700	47.0700	47.0700	47.0700	+3.451%	1	452	-30.168%
2026-07-07	45.5000	45.9900	45.3200	45.5000	-1.366%	30	452	-27.758%
2026-07-06	46.3100	46.3100	46.0500	46.1300	-7.777%	3	445	-28.745%
2026-07-02	50.0200	50.0200	50.0200	50.0200	-9.466%	11	434	-34.286%
2026-06-30	56.6500	57.0000	55.2500	55.2500	-10.526%	192	434	-40.507%
2026-06-25	61.7500	61.7500	61.7500	61.7500	+19.208%	1	378	-46.769%
2026-06-24	51.7500	51.8000	51.7500	51.8000	-4.145%	2	378	-36.544%
2026-06-11	54.1000	54.2500	54.0000	54.0400	-0.862%	12	377	-39.175%
2026-06-10	54.5100	54.5100	54.5100	54.5100	-1.589%	1	371	-39.699%
2026-06-09	51.0900	55.3900	51.0900	55.3900	+9.792%	2	371	-40.657%
2026-06-08	50.4500	50.4500	50.4500	50.4500	+7.432%	1	371	-34.846%
2026-06-04	46.6500	46.9600	46.6500	46.9600	+2.087%	3	371	-30.004%
2026-06-02	46.5000	46.5000	46.0000	46.0000	+1.860%	54	369	-28.543%
2026-05-28	45.1600	45.1600	45.1600	45.1600	-1.826%	3	354	-27.214%
2026-05-27	46.0000	46.0000	46.0000	46.0000	+0.546%	1	351	-28.543%
2026-05-26	45.6500	45.9000	45.6500	45.7500	-1.188%	85	350	-28.153%
2026-05-22	46.3000	46.3000	46.3000	46.3000	-5.645%	2	305	-29.006%
2026-05-21	49.0700	49.0700	49.0700	49.0700	-2.154%	7	309	-33.014%
2026-05-20	50.2000	50.2000	50.1500	50.1500	-0.889%	2	309	-34.457%
2026-05-19	50.6000	50.6000	50.6000	50.6000	-3.158%	1	307	-35.040%
2026-05-18	52.3000	52.3000	52.2500	52.2500	-0.816%	3	307	-37.091%
2026-05-15	52.5000	52.7700	52.5000	52.6800	+0.784%	12	307	-37.604%
2026-05-14	52.1500	52.6000	52.1500	52.2700	-0.343%	55	304	-37.115%
2026-05-13	53.0000	53.1500	52.4500	52.4500	-5.495%	255	238	-37.331%
2026-05-12	55.5000	55.5000	55.5000	55.5000	+0.854%	1	238	-40.775%
2026-05-11	55.7500	55.7500	55.0300	55.0300	+2.191%	2	238	-40.269%
2026-05-08	54.5000	54.9000	53.8500	53.8500	-4.859%	24	239	-38.960%
2026-05-06	56.6000	56.6000	56.6000	56.6000	-6.229%	1	223	-41.926%
2026-05-05	60.3600	60.3600	60.3600	60.3600	+2.828%	40	223	-45.543%
2026-05-01	60.6500	60.6500	57.3800	58.7000	-10.858%	8	183	-44.003%
2026-04-28	65.8500	65.8500	65.8500	65.8500	-4.413%	1	183	-50.084%
2026-04-27	68.0000	68.8900	68.0000	68.8900	+3.985%	3	183	-52.286%
2026-04-24	66.3000	66.4000	66.2500	66.2500	+1.845%	3	182	-50.385%
2026-04-23	65.0500	65.0500	65.0500	65.0500	+0.046%	1	180	-49.470%
2026-04-22	65.5500	65.5500	65.0200	65.0200	-2.005%	3	180	-49.446%
2026-04-21	66.3500	66.3500	66.3500	66.3500	+1.422%	1	181	-50.460%
2026-04-20	66.2900	66.2900	65.4200	65.4200	-4.189%	5	181	-49.755%
2026-04-17	68.2800	68.2800	68.2800	68.2800	-5.429%	1	182	-51.860%
2026-04-16	72.2000	72.2000	72.2000	72.2000	-2.695%	1	182	-54.474%
2026-04-13	73.3300	76.1400	73.3300	74.2000	+2.190%	13	181	-55.701%
2026-04-10	72.6100	72.6100	72.6100	72.6100	-2.261%	1	176	-54.731%
2026-04-08	74.5000	74.6000	74.2000	74.2900	-5.759%	86	176	-55.754%
2026-04-07	80.5000	80.7500	78.8300	78.8300	+3.046%	119	133	-58.303%
2026-04-01	76.4000	76.5500	76.4000	76.5000	-5.835%	3	85	-57.033%
2026-03-31	81.2400	81.2400	81.2400	81.2400	+0.744%	5	85	-59.540%
2026-03-27	80.5000	80.7500	80.5000	80.6400	+3.797%	3	80	-59.239%
2026-03-23	76.2500	77.6900	76.2500	77.6900	+6.908%	73	80	-57.691%
2026-03-10	72.6700	72.6700	72.6700	72.6700	-5.929%	1	29	-54.768%
2026-03-06	76.8000	77.2500	76.8000	77.2500	+4.746%	2	28	-57.450%
2026-03-05	73.7500	73.7500	73.7500	73.7500	+2.218%	1	27	-55.431%
2026-03-03	72.0400	72.1500	72.0400	72.1500	+2.181%	6	28	-54.442%
2026-02-27	69.9000	70.6100	69.9000	70.6100	+6.085%	2	25	-53.449%
2026-02-24	66.5600	66.5600	66.5600	66.5600	-3.995%	1	23	-50.616%
2026-02-23	69.3300	69.3300	69.3300	69.3300	+7.991%	1	23	-52.589%
2026-02-10	64.0000	64.2400	64.0000	64.2000	+4.782%	8	23	-48.801%
2026-02-06	61.2100	61.2700	61.2100	61.2700	-4.905%	2	19	-46.352%
2026-02-05	64.4100	64.4300	64.4100	64.4300	+0.390%	2	18	-48.983%
2026-02-04	63.5900	64.1800	63.5900	64.1800	-3.271%	2	18	-48.785%
2026-02-03	66.2200	66.3500	66.2200	66.3500	-11.769%	2	18	-50.460%
2026-01-29	74.9300	75.2000	74.9300	75.2000	+0.926%	6	17	-56.290%
2026-01-28	74.3700	74.5100	74.3500	74.5100	+4.283%	5	17	-55.885%
2026-01-27	72.0000	72.0000	71.4100	71.4500	-4.733%	4	16	-53.996%
2026-01-26	75.6000	75.6300	74.9500	75.0000	-7.121%	4	16	-56.173%
2026-01-23	80.6600	80.7500	80.6600	80.7500	+1.102%	2	15	-59.294%
2026-01-21	79.9400	79.9400	79.8000	79.8700	+7.584%	4	14	-58.846%
2026-01-16	73.3500	74.3200	73.3100	74.2400	+1.894%	12	7	-55.725%
2026-01-15	72.1000	72.8600	72.0500	72.8600	+1.265%	3	7	-54.886%
2026-01-13	71.6700	71.9500	71.6700	71.9500	0.000%	9	7	-54.315%