Dark

AAPL20270115P130
AAPL Jan 15 2027 130.00 Put (AAPL270115P00130000)
option OPRA

EOD

Aug 10, 2026

0.1700+88.889%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1700	0.1700	0.1700	0.1700	+88.889%	2	4,914	0.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-10.000%	2	4,913	+88.889%
2026-08-05	0.1400	0.1400	0.1000	0.1000	-37.500%	2	4,913	+70.000%
2026-08-04	0.1700	0.1700	0.1600	0.1600	+77.778%	2	4,913	+6.250%
2026-07-31	0.1100	0.1100	0.0900	0.0900	-10.000%	4	4,913	+88.889%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-33.333%	3	4,911	+70.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-16.667%	3	4,911	+13.333%
2026-07-20	0.1900	0.1900	0.1800	0.1800	+5.882%	2	4,911	-5.556%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-15.000%	2	4,910	0.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,912	-15.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-25.926%	5	4,914	-15.000%
2026-07-02	0.2900	0.2900	0.2700	0.2700	-22.857%	22	4,933	-37.037%
2026-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,933	-51.429%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+25.000%	1	4,934	-51.429%
2026-06-05	0.2800	0.2800	0.2800	0.2800	+12.000%	4	4,934	-39.286%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+4.167%	1	4,934	-32.000%
2026-05-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,933	-29.167%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-30.556%	1	4,933	-32.000%
2026-05-15	0.3600	0.3600	0.3600	0.3600	-2.703%	35	4,933	-52.778%
2026-05-13	0.3800	0.3800	0.3700	0.3700	0.000%	43	4,968	-54.054%
2026-05-12	0.4000	0.4000	0.3700	0.3700	+2.778%	9	4,995	-54.054%
2026-05-08	0.3600	0.3600	0.3600	0.3600	-14.286%	10	4,995	-52.778%
2026-05-07	0.4000	0.4200	0.4000	0.4200	-4.545%	180	4,995	-59.524%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-8.333%	1	4,975	-61.364%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+4.348%	1	4,974	-64.583%
2026-05-01	0.4600	0.4600	0.4600	0.4600	-16.364%	10	4,968	-63.043%
2026-04-30	0.5600	0.5600	0.5500	0.5500	-3.509%	2	4,968	-69.091%
2026-04-29	0.5800	0.5800	0.5700	0.5700	-17.391%	7	4,967	-70.175%
2026-04-21	0.6900	0.6900	0.6900	0.6900	+18.966%	2	4,969	-75.362%
2026-04-20	0.5800	0.5800	0.5800	0.5800	-10.769%	4	4,969	-70.690%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-21.687%	1	4,965	-73.846%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-2.353%	1	4,965	-79.518%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-35.115%	3	4,965	-80.000%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+12.931%	5	4,962	-87.023%
2026-03-26	1.1600	1.1600	1.1600	1.1600	-21.622%	1	4,967	-85.345%
2026-03-19	1.4200	1.4800	1.4200	1.4800	+13.846%	1,152	4,967	-88.514%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-3.704%	6	3,817	-86.923%
2026-03-12	1.3500	1.3500	1.3500	1.3500	+2.273%	2	3,823	-87.407%
2026-03-06	1.3200	1.3300	1.3200	1.3200	+22.222%	6	3,821	-87.121%
2026-03-04	1.0800	1.0800	1.0800	1.0800	+2.857%	2	3,821	-84.259%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+9.375%	1	3,819	-83.810%
2026-02-18	0.9000	0.9600	0.9000	0.9600	-16.522%	2	3,818	-82.292%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+9.524%	1	3,818	-85.217%
2026-02-12	1.0500	1.0500	1.0500	1.0500	+28.049%	1	3,818	-83.810%
2026-02-10	0.8200	0.8200	0.8200	0.8200	+1.235%	10	3,817	-79.268%
2026-02-05	0.8100	0.8100	0.8100	0.8100	-6.897%	1	3,817	-79.012%
2026-02-04	0.7800	0.8700	0.7800	0.8700	+2.353%	2	3,817	-80.460%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-15.000%	2	3,817	-80.000%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-1.961%	1	3,819	-83.000%
2026-01-29	1.0100	1.0200	1.0100	1.0200	+3.030%	2	3,820	-83.333%
2026-01-27	0.9600	0.9900	0.9600	0.9900	-5.714%	7	3,818	-82.828%
2026-01-26	1.0600	1.0600	1.0300	1.0500	-7.895%	19	3,811	-83.810%
2026-01-23	1.0800	1.1800	1.0800	1.1400	+6.542%	8	3,801	-85.088%
2026-01-22	1.0200	1.0700	1.0200	1.0700	+0.943%	4	3,801	-84.112%
2026-01-20	1.0600	1.0600	1.0600	1.0600	+8.163%	70	3,801	-83.962%
2026-01-16	1.0000	1.0000	0.9800	0.9800	+11.364%	15	3,791	-82.653%
2026-01-13	0.8900	0.8900	0.8800	0.8800	-7.368%	3	3,791	-80.682%
2026-01-09	0.9500	0.9500	0.9500	0.9500	-3.061%	1	3,789	-82.105%
2026-01-08	0.9800	0.9800	0.9800	0.9800	+10.112%	32	3,789	-82.653%
2026-01-06	0.8900	0.8900	0.8900	0.8900	+7.229%	2	3,787	-80.899%
2026-01-05	0.8300	0.8300	0.8300	0.8300	+13.699%	3	3,785	-79.518%
2025-12-26	0.7300	0.7300	0.7300	0.7300	-8.750%	1	3,785	-76.712%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-3.614%	5	3,785	-78.750%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-15.306%	1	3,785	-79.518%
2025-12-15	0.9900	0.9900	0.9800	0.9800	+1.031%	30	3,785	-82.653%
2025-12-12	0.9700	0.9700	0.9700	0.9700	+1.042%	10	3,785	-82.474%
2025-12-11	1.0200	1.0200	0.9600	0.9600	-4.000%	30	3,775	-82.292%
2025-12-09	1.0000	1.0000	1.0000	1.0000	+3.093%	3	3,755	-83.000%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-1.020%	26	3,752	-82.474%
2025-12-03	0.9600	0.9800	0.9600	0.9800	+1.031%	11	3,760	-82.653%
2025-12-02	0.9700	0.9700	0.9700	0.9700	-3.000%	1	3,760	-82.474%
2025-12-01	1.0100	1.0100	1.0000	1.0000	-29.078%	26	3,761	-83.000%
2025-11-21	1.4100	1.4100	1.4100	1.4100	+0.714%	1	3,755	-87.943%
2025-11-20	1.1400	1.4000	1.1400	1.4000	+6.061%	3	3,756	-87.857%
2025-11-17	1.3200	1.3200	1.3200	1.3200	+17.857%	1	3,753	-87.121%
2025-11-13	1.1200	1.1200	1.1200	1.1200	0.000%	1	3,753	-84.821%
2025-11-12	1.1200	1.1200	1.1200	1.1200	+0.901%	1	3,753	-84.821%
2025-11-11	1.0700	1.1100	1.0700	1.1100	-7.500%	12	3,753	-84.685%
2025-11-10	1.1900	1.2000	1.1900	1.2000	-6.977%	4	3,751	-85.833%
2025-11-07	1.2900	1.2900	1.2900	1.2900	+4.878%	1	3,751	-86.822%
2025-11-05	1.2300	1.2300	1.2300	1.2300	-1.600%	1	3,750	-86.179%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-1.575%	2	3,751	-86.400%
2025-10-30	1.2700	1.2700	1.2700	1.2700	-11.189%	20	3,751	-86.614%
2025-10-21	1.4300	1.4300	1.4300	1.4300	-18.750%	1	3,751	-88.112%
2025-10-15	1.7200	1.7600	1.7200	1.7600	-10.204%	3	3,750	-90.341%
2025-10-14	1.9600	1.9600	1.9600	1.9600	+7.104%	10	3,751	-91.327%
2025-10-10	1.8300	1.8300	1.8300	1.8300	+14.375%	1	3,751	-90.710%
2025-10-09	1.5000	1.6000	1.5000	1.6000	+8.844%	2	3,750	-89.375%
2025-10-08	1.4700	1.4700	1.4700	1.4700	-2.000%	1	3,750	-88.435%
2025-10-07	1.4900	1.5000	1.4900	1.5000	+0.671%	6	3,753	-88.667%
2025-10-06	1.4800	1.5000	1.4800	1.4900	+2.055%	4	3,753	-88.591%
2025-10-03	1.4500	1.4700	1.4500	1.4600	0.000%	28	3,751	-88.356%
2025-10-01	1.4200	1.4600	1.4100	1.4600	0.000%	39	3,752	-88.356%
2025-09-30	1.4600	1.4700	1.4500	1.4600	-2.013%	47	3,754	-88.356%
2025-09-29	1.4800	1.4900	1.4800	1.4900	+0.676%	2	3,766	-88.591%
2025-09-26	1.4800	1.4800	1.4800	1.4800	-1.333%	18	3,766	-88.514%
2025-09-25	1.5300	1.5300	1.5000	1.5000	-3.846%	2	3,771	-88.667%
2025-09-24	1.5700	1.5900	1.5300	1.5600	+0.645%	28	3,771	-89.103%
2025-09-19	1.6000	1.6000	1.5500	1.5500	-10.920%	121	3,748	-89.032%
2025-09-17	1.7000	1.7400	1.7000	1.7400	-3.867%	200	3,648	-90.230%
2025-09-12	1.8100	1.8100	1.8100	1.8100	-10.396%	2	3,844	-90.608%
2025-09-11	2.0200	2.0200	2.0200	2.0200	+9.783%	1	3,842	-91.584%
2025-09-05	1.7600	1.8400	1.7600	1.8400	+3.955%	11	3,841	-90.761%
2025-09-04	1.7800	1.8100	1.7700	1.7700	-17.674%	14	3,832	-90.395%
2025-09-02	2.1500	2.1500	2.1500	2.1500	+9.694%	165	3,834	-92.093%
2025-08-29	1.9600	1.9600	1.9600	1.9600	+1.031%	1	3,956	-91.327%
2025-08-22	1.9200	1.9400	1.9200	1.9400	-6.731%	6	3,956	-91.237%
2025-08-20	2.0700	2.0800	2.0700	2.0800	+9.474%	4	3,962	-91.827%
2025-08-19	1.8600	1.9000	1.8600	1.9000	+2.151%	10	3,959	-91.053%
2025-08-15	1.9200	1.9200	1.8600	1.8600	+2.762%	14	3,964	-90.860%
2025-08-13	1.8100	1.8100	1.8100	1.8100	-4.233%	76	3,962	-90.608%
2025-08-11	1.9500	1.9500	1.8900	1.8900	-1.563%	21	3,886	-91.005%
2025-08-08	2.1600	2.1600	1.9200	1.9200	-17.241%	36	3,886	-91.146%
2025-08-07	2.3200	2.3200	2.3200	2.3200	-29.697%	5	3,886	-92.672%
2025-08-01	3.3000	3.3000	3.3000	3.3000	+17.857%	3	3,881	-94.848%
2025-07-30	2.8000	2.8000	2.8000	2.8000	+1.449%	2	3,878	-93.929%
2025-07-29	2.7400	2.7600	2.7400	2.7600	-7.383%	10	3,876	-93.841%
2025-07-23	2.9700	2.9800	2.9700	2.9800	+1.017%	2	3,866	-94.295%
2025-07-21	2.9200	2.9500	2.9200	2.9500	-8.669%	31	3,866	-94.237%
2025-07-18	3.2500	3.2500	3.1600	3.2300	-3.582%	12	3,837	-94.737%
2025-07-15	3.3500	3.3500	3.3500	3.3500	-2.899%	1	3,837	-94.925%
2025-07-08	3.4500	3.4500	3.4500	3.4500	+6.481%	1	3,837	-95.072%
2025-07-03	3.3500	3.3500	3.2400	3.2400	-6.087%	13	3,827	-94.753%
2025-07-02	3.4500	3.4500	3.4500	3.4500	-24.176%	292	3,827	-95.072%
2025-06-30	4.6000	4.6000	4.5400	4.5500	+5.568%	45	3,570	-96.264%
2025-06-27	4.3000	4.3200	4.3000	4.3100	-4.222%	89	3,580	-96.056%
2025-06-26	4.5500	4.5500	4.4500	4.5000	+1.124%	12	3,504	-96.222%
2025-06-25	4.4500	4.4500	4.4500	4.4500	+1.831%	1	3,505	-96.180%
2025-06-24	4.3700	4.3700	4.3700	4.3700	-18.924%	10	3,504	-96.110%
2025-06-18	5.3500	5.4000	5.3500	5.3900	-7.863%	201	3,676	-96.846%
2025-06-13	5.8500	5.9200	5.7100	5.8500	+4.464%	410	3,676	-97.094%
2025-06-12	5.6000	5.6000	5.6000	5.6000	+5.660%	2	3,534	-96.964%
2025-06-11	5.3000	5.3000	5.3000	5.3000	+4.950%	16	3,532	-96.792%
2025-06-10	5.0500	5.0500	5.0500	5.0500	-2.885%	200	3,516	-96.634%
2025-06-09	5.2000	5.2000	5.2000	5.2000	+6.339%	1	3,316	-96.731%
2025-06-06	4.8900	4.8900	4.8900	4.8900	-6.857%	2	3,315	-96.524%
2025-06-05	5.2500	5.2500	5.2500	5.2500	-9.170%	25	3,315	-96.762%
2025-05-30	5.6000	5.8500	5.6000	5.7800	+3.214%	10	3,315	-97.059%
2025-05-29	5.5000	5.7000	5.5000	5.6000	+3.704%	14	3,316	-96.964%
2025-05-28	5.4000	5.4000	5.4000	5.4000	-5.923%	1	3,308	-96.852%
2025-05-27	5.8000	5.8500	5.7400	5.7400	-8.889%	45	3,307	-97.038%
2025-05-23	6.3500	6.3500	6.2500	6.3000	+9.565%	20	3,258	-97.302%
2025-05-22	5.7500	5.7500	5.7500	5.7500	+4.545%	1	3,258	-97.043%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+11.111%	1	3,258	-96.909%
2025-05-19	4.9500	4.9500	4.9500	4.9500	+11.236%	11	3,257	-96.566%
2025-05-15	4.4500	4.4500	4.4500	4.4500	0.000%	1	3,246	-96.180%
2025-05-12	4.4900	4.4900	4.4500	4.4500	-25.833%	2	3,245	-96.180%
2025-05-09	6.0000	6.0000	6.0000	6.0000	0.000%	20	3,245	-97.167%
2025-05-08	6.0000	6.0000	6.0000	6.0000	+1.351%	1	3,255	-97.167%
2025-05-05	5.9200	5.9200	5.9200	5.9200	+12.762%	2	3,254	-97.128%
2025-05-02	5.2500	5.2500	5.2500	5.2500	+8.247%	2	3,255	-96.762%
2025-05-01	4.8500	4.8500	4.8500	4.8500	-1.423%	75	3,254	-96.495%
2025-04-28	4.9200	4.9200	4.9200	4.9200	-22.642%	6	3,329	-96.545%
2025-04-22	6.3600	6.3600	6.3600	6.3600	-18.462%	10	3,329	-97.327%
2025-04-21	7.8500	7.8500	7.8000	7.8000	+23.810%	11	3,339	-97.821%
2025-04-14	6.3000	6.3000	6.3000	6.3000	-14.865%	7	3,328	-97.302%
2025-04-11	8.3500	8.5000	7.3300	7.4000	-13.953%	312	3,326	-97.703%
2025-04-10	8.4000	9.5000	8.4000	8.6000	-18.173%	173	3,478	-98.023%
2025-04-09	10.4000	10.5500	10.4000	10.5100	-15.920%	5	3,357	-98.382%
2025-04-08	7.7000	12.5000	7.1500	12.5000	+32.275%	15	3,358	-98.640%
2025-04-07	10.2900	10.4600	8.4100	9.4500	+17.391%	49	3,348	-98.201%
2025-04-04	6.7700	8.0500	6.5900	8.0500	+44.524%	314	3,386	-97.888%
2025-04-03	4.6700	5.5800	4.6700	5.5700	+54.722%	90	3,286	-96.948%
2025-03-28	3.5000	3.6000	3.5000	3.6000	+13.924%	8	3,236	-95.278%
2025-03-27	3.2500	3.2500	3.1600	3.1600	+0.958%	61	3,238	-94.620%
2025-03-25	3.2000	3.2000	3.1300	3.1300	-7.122%	2	3,194	-94.569%
2025-03-24	3.3700	3.3700	3.3700	3.3700	-15.750%	1	3,193	-94.955%
2025-03-21	4.0000	4.0000	4.0000	4.0000	+2.302%	2	3,193	-95.750%
2025-03-20	3.5900	3.9100	3.5900	3.9100	-6.905%	5,061	3,194	-95.652%
2025-03-18	4.1500	4.2000	4.1500	4.2000	-2.778%	4	5,139	-95.952%
2025-03-17	4.1000	4.3200	4.0500	4.3200	+2.857%	6	5,135	-96.065%
2025-03-14	4.3000	4.3000	4.2000	4.2000	+7.692%	122	5,133	-95.952%
2025-03-12	3.9000	3.9000	3.9000	3.9000	-6.024%	25	5,083	-95.641%
2025-03-11	3.7600	4.1500	3.7500	4.1500	+15.278%	31	5,077	-95.904%
2025-03-10	3.4000	3.6000	3.4000	3.6000	+31.387%	26	5,092	-95.278%
2025-03-07	2.7400	2.7500	2.7400	2.7400	-1.439%	50	5,112	-93.796%
2025-03-04	2.7700	2.7800	2.7700	2.7800	+10.317%	2	5,112	-93.885%
2025-03-03	2.5200	2.5200	2.5200	2.5200	-5.618%	20	5,111	-93.254%
2025-02-28	2.6700	2.6700	2.6700	2.6700	+19.731%	16	5,131	-93.633%
2025-02-25	2.0800	2.2300	2.0800	2.2300	+10.396%	12	5,131	-92.377%
2025-02-21	2.0200	2.0200	2.0200	2.0200	-1.463%	6	5,131	-91.584%
2025-02-20	2.0500	2.0500	2.0500	2.0500	0.000%	3	5,134	-91.707%
2025-02-18	2.0600	2.1100	2.0500	2.0500	-15.289%	4	5,134	-91.707%
2025-02-04	2.4200	2.4200	2.4200	2.4200	+1.681%	1	5,136	-92.975%
2025-01-30	2.3800	2.3800	2.3800	2.3800	-2.857%	8	5,128	-92.857%
2025-01-29	2.4500	2.4500	2.4500	2.4500	+1.660%	10	5,128	-93.061%
2025-01-28	2.4500	2.4500	2.2700	2.4100	-9.057%	33	5,128	-92.946%
2025-01-27	2.6500	2.6500	2.6500	2.6500	-4.676%	30	5,149	-93.585%
2025-01-24	2.7800	2.7800	2.7800	2.7800	-0.714%	40	5,149	-93.885%
2025-01-23	2.8000	2.8000	2.8000	2.8000	-6.977%	1	5,149	-93.929%
2025-01-21	3.0000	3.2000	3.0000	3.0100	+3.793%	22	5,149	-94.352%
2025-01-16	2.8300	2.9000	2.8000	2.9000	+15.538%	24	5,151	-94.138%
2025-01-15	2.4300	2.5800	2.4000	2.5100	+1.210%	3,452	5,129	-93.227%
2025-01-10	2.4800	2.5100	2.4400	2.4800	+5.983%	3,108	1,685	-93.145%
2025-01-07	2.0800	2.3400	2.0800	2.3400	-4.098%	3	131	-92.735%
2025-01-02	2.4200	2.4400	2.3700	2.4400	+9.910%	33	130	-93.033%
2024-12-27	2.2200	2.2200	2.2200	2.2200	+16.842%	2	98	-92.342%
2024-12-09	1.9600	1.9900	1.9000	1.9000	-23.387%	87	98	-91.053%
2024-11-19	2.4800	2.4800	2.4800	2.4800	+7.359%	1	16	-93.145%
2024-11-18	2.3100	2.3100	2.3100	2.3100	-2.532%	2	15	-92.641%
2024-11-07	2.3700	2.3700	2.3700	2.3700	-22.295%	1	13	-92.827%
2024-11-04	3.0500	3.0500	3.0500	3.0500	+18.677%	10	12	-94.426%
2024-10-24	2.5700	2.5700	2.5700	2.5700	-6.884%	4	2	-93.385%
2024-10-09	2.8700	2.8700	2.7600	2.7600	-31.000%	2	6	-93.841%
2024-10-08	4.0000	4.0000	4.0000	4.0000	+15.607%	1	5	-95.750%
2024-10-01	3.4600	3.4600	3.4600	3.4600	+7.453%	1	4	-95.087%
2024-09-27	3.2200	3.2200	3.2200	3.2200	+4.545%	4	5	-94.720%
2024-09-26	3.0800	3.0800	3.0800	3.0800	-1.911%	4	7	-94.481%
2024-09-25	3.1300	3.1400	3.1300	3.1400	+6.081%	12	11	-94.586%
2024-09-24	2.9600	2.9600	2.9600	2.9600	-4.823%	8	23	-94.257%
2024-09-23	3.1000	3.1100	3.1000	3.1100	0.000%	31	31	-94.534%