Dark

AAPL20261016P270
AAPL Oct 16 2026 270.00 Put (AAPL261016P00270000)
option OPRA

EOD

Aug 14, 2026

1.76-8.808%(-0.17)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.8200	1.8800	1.7500	1.7600	-8.808%	106	8,115	0.000%
2026-08-13	2.2100	2.2100	1.9200	1.9300	-16.810%	1,007	8,115	-8.808%
2026-08-12	2.1200	2.4100	2.1200	2.3200	+11.538%	222	8,112	-24.138%
2026-08-11	1.9500	2.1700	1.8800	2.0800	+0.483%	119	7,998	-15.385%
2026-08-10	2.2900	2.6000	2.0600	2.0700	+15.000%	318	7,951	-14.976%
2026-08-07	2.0000	2.0300	1.7600	1.8000	-14.286%	466	7,917	-2.222%
2026-08-06	2.1000	2.4200	1.9800	2.1000	-11.765%	78	7,822	-16.190%
2026-08-05	2.9600	2.9600	2.3800	2.3800	-7.752%	266	7,833	-26.050%
2026-08-04	3.7000	3.7000	2.5800	2.5800	-31.200%	265	7,752	-31.783%
2026-08-03	2.8800	3.7500	2.8700	3.7500	+27.986%	186	7,603	-53.067%
2026-07-31	3.4600	4.2000	2.7900	2.9300	+65.537%	2,432	7,550	-39.932%
2026-07-30	1.9500	1.9800	1.7200	1.7700	+14.194%	26	7,636	-0.565%
2026-07-29	1.5500	1.7000	1.4700	1.5500	-10.405%	811	7,631	+13.548%
2026-07-28	1.7400	1.9000	1.6900	1.7300	-6.486%	133	7,461	+1.734%
2026-07-27	2.0000	2.0000	1.7700	1.8500	-12.736%	201	7,398	-4.865%
2026-07-24	2.8000	2.8000	2.1000	2.1200	-33.750%	199	7,384	-16.981%
2026-07-23	2.9900	3.2500	2.9900	3.2000	+20.755%	151	7,291	-45.000%
2026-07-22	2.6800	2.8700	2.6500	2.6500	+1.533%	177	7,177	-33.585%
2026-07-21	2.7800	2.7800	2.5800	2.6100	-8.421%	375	7,150	-32.567%
2026-07-20	2.8500	3.0500	2.8100	2.8500	+2.518%	74	6,939	-38.246%
2026-07-17	2.3800	2.8400	2.2400	2.7800	+19.828%	416	6,924	-36.691%
2026-07-16	2.2600	2.4100	2.2600	2.3200	-3.333%	37	6,825	-24.138%
2026-07-15	3.0200	3.0200	2.3300	2.4000	-27.492%	114	6,810	-26.667%
2026-07-14	3.8100	3.8100	3.2700	3.3100	-4.058%	168	6,770	-46.828%
2026-07-13	3.3300	3.6500	2.9100	3.4500	+0.291%	449	6,729	-48.986%
2026-07-10	3.6000	3.8500	3.4000	3.4400	-5.753%	176	6,678	-48.837%
2026-07-09	4.3000	4.3000	3.6500	3.6500	-8.750%	73	6,587	-51.781%
2026-07-08	4.3500	4.6000	3.7500	4.0000	-2.439%	570	6,554	-56.000%
2026-07-07	3.9800	4.1000	3.8900	4.1000	+5.128%	120	6,528	-57.073%
2026-07-06	4.5300	4.5300	3.8800	3.9000	-18.750%	77	6,469	-54.872%
2026-07-02	5.8700	5.8700	4.8000	4.8000	-31.330%	304	6,341	-63.333%
2026-07-01	7.8000	7.8800	6.7000	6.9900	-13.168%	156	6,341	-74.821%
2026-06-30	9.3000	9.3000	8.0500	8.0500	-22.147%	100	6,313	-78.137%
2026-06-29	10.2100	10.8000	10.0900	10.3400	-6.425%	28	6,308	-82.979%
2026-06-26	12.9300	13.0000	11.0500	11.0500	-19.928%	247	6,288	-84.072%
2026-06-25	10.0000	13.8000	10.0000	13.8000	+105.970%	592	6,420	-87.246%
2026-06-24	6.9500	6.9600	5.9500	6.7000	+2.290%	103	6,217	-73.731%
2026-06-23	5.7700	6.6000	5.7500	6.5500	+14.912%	138	6,159	-73.130%
2026-06-22	6.3000	6.3000	5.6500	5.7000	-10.938%	672	6,094	-69.123%
2026-06-18	6.0000	6.6700	6.0000	6.4000	-8.571%	59	5,683	-72.500%
2026-06-17	6.4000	7.0000	6.4000	7.0000	+15.132%	14	5,683	-74.857%
2026-06-16	6.0500	6.1200	5.9500	6.0800	-9.254%	15	5,682	-71.053%
2026-06-15	7.3500	7.3500	6.6000	6.7000	-22.900%	19	5,678	-73.731%
2026-06-12	8.8000	8.8000	8.2500	8.6900	+9.308%	60	5,675	-79.747%
2026-06-11	8.9000	9.0000	7.8000	7.9500	-12.252%	11	5,674	-77.862%
2026-06-10	9.5000	9.6000	8.8500	9.0600	-0.984%	172	5,519	-80.574%
2026-06-09	7.2000	10.0500	7.2000	9.1500	+41.860%	285	5,541	-80.765%
2026-06-08	5.3500	6.5000	4.9500	6.4500	+18.349%	175	5,579	-72.713%
2026-06-05	4.7500	5.4500	4.7500	5.4500	+12.371%	22	5,655	-67.706%
2026-06-04	5.2500	5.2500	4.8500	4.8500	-10.185%	28	5,641	-63.711%
2026-06-03	4.5000	5.4000	4.5000	5.4000	+14.407%	286	5,637	-67.407%
2026-06-02	4.9500	5.0500	4.6500	4.7200	-11.111%	25	5,753	-62.712%
2026-06-01	5.0000	5.5500	5.0000	5.3100	+7.273%	41	5,743	-66.855%
2026-05-29	4.7700	4.9500	4.7000	4.9500	-1.590%	30	5,740	-64.444%
2026-05-28	5.0000	5.1500	4.8800	5.0300	-4.190%	18	5,747	-65.010%
2026-05-27	5.0900	5.2500	4.9500	5.2500	-2.778%	23	5,739	-66.476%
2026-05-26	5.2000	5.4000	4.8500	5.4000	-1.099%	211	5,735	-67.407%
2026-05-22	5.7000	5.8500	5.2500	5.4600	-12.219%	82	5,709	-67.766%
2026-05-21	7.1500	7.2600	6.2000	6.2200	-10.632%	138	5,646	-71.704%
2026-05-20	6.9000	7.3900	6.9000	6.9600	-10.655%	214	5,646	-74.713%
2026-05-19	7.7500	8.1000	7.5000	7.7900	-6.818%	62	5,523	-77.407%
2026-05-18	8.1300	8.4000	7.9500	8.3600	+4.762%	82	5,523	-78.947%
2026-05-15	8.5500	8.5500	7.5000	7.9800	-5.226%	1,651	5,523	-77.945%
2026-05-14	8.3000	8.7000	8.2000	8.4200	+1.446%	86	5,733	-79.097%
2026-05-13	8.8500	9.0500	8.1900	8.3000	-9.290%	97	5,674	-78.795%
2026-05-12	9.5000	9.5000	9.1100	9.1500	-8.040%	26	5,674	-80.765%
2026-05-11	9.9800	10.0500	9.2700	9.9500	+6.874%	124	5,674	-82.312%
2026-05-08	9.5500	9.7500	9.2300	9.3100	-15.747%	1,742	5,625	-81.096%
2026-05-07	10.6800	11.2000	10.1500	11.0500	-0.271%	920	4,645	-84.072%
2026-05-06	12.0000	12.0000	10.9500	11.0800	-8.656%	141	3,863	-84.116%
2026-05-05	13.6000	13.6000	12.1300	12.1300	-15.588%	230	3,836	-85.491%
2026-05-04	13.5600	14.6500	13.5600	14.3700	+6.444%	206	3,768	-87.752%
2026-05-01	13.8000	13.8000	11.6800	13.5000	-23.729%	343	3,773	-86.963%
2026-04-30	17.3500	17.7000	16.3500	17.7000	0.000%	48	3,773	-90.056%
2026-04-29	17.8500	18.0000	17.4500	17.7000	+1.143%	129	3,735	-90.056%
2026-04-28	16.9000	17.8500	16.9000	17.5000	-7.895%	15	3,659	-89.943%
2026-04-27	19.2000	19.6000	19.0000	19.0000	+4.510%	98	3,662	-90.737%
2026-04-24	17.5500	18.3500	17.2500	18.1800	+7.893%	122	3,668	-90.319%
2026-04-23	16.8500	17.4500	16.3000	16.8500	-1.173%	135	3,656	-89.555%
2026-04-22	17.8000	17.8000	16.8400	17.0500	-13.452%	370	3,570	-89.677%
2026-04-21	18.0000	20.3500	18.0000	19.7000	+13.545%	59	3,490	-91.066%
2026-04-20	17.8000	17.8000	17.0000	17.3500	-5.707%	64	3,490	-89.856%
2026-04-17	19.8000	19.8000	18.0100	18.4000	-14.219%	3,273	3,444	-90.435%
2026-04-16	21.7500	22.7500	21.4000	21.4500	+3.723%	54	367	-91.795%
2026-04-15	22.6500	22.6500	20.6800	20.6800	-16.275%	6	386	-91.489%
2026-04-08	24.7000	24.7000	24.7000	24.7000	-11.151%	6	387	-92.874%
2026-03-31	27.8000	27.8000	27.8000	27.8000	-14.724%	6	393	-93.669%
2026-03-30	32.6000	32.6000	32.6000	32.6000	+12.027%	7	387	-94.601%
2026-03-25	29.1000	29.1000	29.1000	29.1000	-8.920%	2	382	-93.952%
2026-03-20	31.9500	31.9500	31.9500	31.9500	+2.998%	1	380	-94.491%
2026-03-19	31.0200	31.0200	31.0200	31.0200	+0.388%	1	379	-94.326%
2026-03-18	30.9000	30.9000	30.9000	30.9000	+5.894%	10	380	-94.304%
2026-03-06	29.2700	29.2700	29.1800	29.1800	+12.274%	2	380	-93.968%
2026-03-05	25.9900	25.9900	25.9900	25.9900	+10.596%	1	380	-93.228%
2026-03-02	22.7500	23.5000	22.7500	23.5000	+4.074%	40	379	-92.511%
2026-02-27	20.9500	22.5800	20.9500	22.5800	+16.572%	20	359	-92.205%
2026-02-26	19.3700	19.3700	19.3700	19.3700	+1.414%	1	340	-90.914%
2026-02-25	19.9000	19.9000	19.1000	19.1000	-4.020%	343	4	-90.785%
2026-02-24	19.5900	20.4000	19.5900	19.9000	-11.081%	3	4	-91.156%
2026-02-23	22.3800	22.3800	22.3800	22.3800	0.000%	1	1	-92.136%