Dark

AAPL20270115P145
AAPL Jan 15 2027 145.00 Put (AAPL270115P00145000)
option OPRA

EOD

Aug 14, 2026

0.1100+10.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2000	0.2000	0.1100	0.1100	+10.000%	3	8,853	0.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	2	8,854	+10.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-28.571%	1	8,854	+10.000%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-12.500%	2	8,855	-21.429%
2026-07-29	0.1400	0.1600	0.1400	0.1600	-36.000%	10	8,853	-31.250%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-10.714%	100	8,853	-56.000%
2026-07-21	0.2800	0.2800	0.2800	0.2800	-9.677%	1	8,953	-60.714%
2026-07-20	0.3100	0.3100	0.3100	0.3100	+6.897%	1	8,954	-64.516%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-9.375%	1	8,953	-62.069%
2026-07-07	0.3300	0.3300	0.3100	0.3200	+3.226%	11	8,953	-65.625%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-18.421%	1	8,953	-64.516%
2026-06-24	0.3800	0.3800	0.3800	0.3800	-11.628%	10	8,952	-71.053%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+16.216%	5	8,942	-74.419%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-2.632%	63	8,939	-70.270%
2026-06-01	0.3800	0.3800	0.3800	0.3800	+5.556%	58	8,940	-71.053%
2026-05-26	0.4100	0.4100	0.3600	0.3600	-5.263%	2	8,950	-69.444%
2026-05-22	0.4400	0.4400	0.3800	0.3800	-25.490%	2	8,954	-71.053%
2026-05-18	0.5600	0.5600	0.5100	0.5100	-8.929%	39	8,954	-78.431%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-5.085%	1	8,927	-80.357%
2026-05-08	0.5900	0.5900	0.5900	0.5900	-7.813%	1	8,927	-81.356%
2026-05-07	0.6400	0.6400	0.6400	0.6400	-4.478%	1	8,928	-82.813%
2026-05-06	0.6600	0.6700	0.6600	0.6700	-10.667%	22	8,928	-83.582%
2026-05-04	0.7600	0.7700	0.7500	0.7500	+4.167%	10	8,950	-85.333%
2026-05-01	0.7800	0.7800	0.7100	0.7200	-22.581%	5	8,951	-84.722%
2026-04-29	0.9300	0.9300	0.9300	0.9300	+3.333%	2	8,951	-88.172%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-10.000%	10	8,952	-87.778%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-7.407%	363	8,962	-89.000%
2026-04-21	0.9700	1.1300	0.9700	1.0800	+18.681%	1,694	10,657	-89.815%
2026-04-20	0.9100	0.9100	0.9100	0.9100	-4.211%	1	10,657	-87.912%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-12.037%	11	10,656	-88.421%
2026-04-16	1.1000	1.1000	1.0800	1.0800	+1.887%	11	10,656	-89.815%
2026-04-15	1.0500	1.0600	1.0500	1.0600	-7.826%	13	10,646	-89.623%
2026-04-14	1.1600	1.2000	1.1400	1.1500	-9.449%	33	10,634	-90.435%
2026-04-13	1.4100	1.4700	1.2300	1.2700	-3.053%	154	10,634	-91.339%
2026-04-10	1.4200	1.4200	1.3100	1.3100	-13.816%	196	10,634	-91.603%
2026-04-09	1.4400	1.5200	1.4400	1.5200	-1.935%	63	10,636	-92.763%
2026-04-08	1.5300	1.5800	1.5300	1.5500	-16.667%	22	10,636	-92.903%
2026-04-07	1.8400	2.1200	1.8400	1.8600	+16.981%	51	10,626	-94.086%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-14.973%	3	10,624	-93.082%
2026-04-02	1.8800	1.8800	1.8700	1.8700	-1.058%	29	10,624	-94.118%
2026-03-31	2.0700	2.1000	1.8900	1.8900	-19.915%	122	10,624	-94.180%
2026-03-30	2.3100	2.3900	2.2900	2.3600	+14.563%	115	10,600	-95.339%
2026-03-27	2.0600	2.0600	2.0600	2.0600	+5.641%	50	10,622	-94.660%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-3.465%	2	10,672	-94.359%
2026-03-23	1.9500	2.0700	1.9000	2.0200	-15.833%	76	10,652	-94.554%
2026-03-20	2.3000	2.4600	2.2700	2.4000	+5.263%	126	10,666	-95.417%
2026-03-19	2.1700	2.3000	2.1700	2.2800	+5.069%	71	10,652	-95.175%
2026-03-18	2.2000	2.2200	2.1700	2.1700	-8.824%	4	10,664	-94.931%
2026-03-13	2.3100	2.4200	2.2500	2.3800	+64.138%	99	10,646	-95.378%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-14.201%	1	10,668	-92.414%
2026-02-17	1.6900	1.6900	1.6900	1.6900	+2.424%	12	10,668	-93.491%
2026-02-13	1.6500	1.6500	1.6500	1.6500	0.000%	50	10,668	-93.333%
2026-02-12	1.4700	1.6500	1.4700	1.6500	+33.065%	22	10,668	-93.333%
2026-02-11	1.1600	1.2400	1.1600	1.2400	-3.125%	60	10,668	-91.129%
2026-02-05	1.2800	1.2800	1.2800	1.2800	+4.065%	1	10,668	-91.406%
2026-02-02	1.3100	1.3100	1.2300	1.2300	-21.154%	9	10,668	-91.057%
2026-01-30	1.5600	1.5600	1.5600	1.5600	-8.235%	11	10,675	-92.949%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+16.438%	1	10,674	-93.529%
2026-01-27	1.4600	1.4600	1.4500	1.4600	-17.514%	80	10,673	-92.466%
2026-01-22	1.7700	1.7700	1.7700	1.7700	-6.842%	1	10,593	-93.785%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-3.553%	1	10,594	-94.211%
2026-01-20	1.7200	1.9700	1.7200	1.9700	+27.097%	102	10,594	-94.416%
2026-01-15	1.3700	1.5500	1.3700	1.5500	+2.649%	508	10,492	-92.903%
2026-01-13	1.4000	1.5100	1.4000	1.5100	+10.219%	128	10,998	-92.715%
2026-01-12	1.5500	1.5500	1.3700	1.3700	-4.196%	20	11,118	-91.971%
2026-01-07	1.4300	1.4300	1.4300	1.4300	+5.926%	190	11,118	-92.308%
2026-01-06	1.3700	1.3700	1.3500	1.3500	+3.846%	32	11,308	-91.852%
2026-01-05	1.3000	1.3000	1.3000	1.3000	+8.333%	3	11,305	-91.538%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+6.195%	11	11,305	-90.833%
2025-12-26	1.1200	1.1300	1.1200	1.1300	-6.612%	10	11,305	-90.265%
2025-12-23	1.2500	1.2500	1.2100	1.2100	-7.634%	22	11,305	-90.909%
2025-12-22	1.3100	1.3100	1.3100	1.3100	-6.429%	1	11,328	-91.603%
2025-12-19	1.4000	1.4000	1.4000	1.4000	-11.392%	1	11,328	-92.143%
2025-12-18	1.5800	1.5800	1.5800	1.5800	+10.490%	3	11,328	-93.038%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-0.694%	7	11,325	-92.308%
2025-12-16	1.4400	1.4400	1.4400	1.4400	-4.636%	2	11,325	-92.361%
2025-12-10	1.4600	1.5100	1.4600	1.5100	+3.425%	3	11,325	-92.715%
2025-12-05	1.4600	1.4600	1.4600	1.4600	0.000%	1	11,323	-92.466%
2025-12-03	1.4600	1.4600	1.4600	1.4600	+1.389%	24	11,322	-92.466%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-33.641%	1	11,322	-92.361%
2025-11-21	2.0600	2.1700	2.0600	2.1700	+21.910%	20	11,322	-94.931%
2025-11-14	1.7800	1.7800	1.7800	1.7800	+5.325%	100	11,342	-93.820%
2025-11-12	1.6700	1.6900	1.6700	1.6900	-15.075%	2	11,342	-93.491%
2025-11-07	1.9900	1.9900	1.9900	1.9900	+2.051%	5	11,342	-94.472%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+7.143%	1	11,347	-94.359%
2025-10-31	1.8600	1.8700	1.8100	1.8200	-0.546%	169	11,347	-93.956%
2025-10-30	1.8400	1.9500	1.8200	1.8300	-4.188%	57	11,347	-93.989%
2025-10-29	1.9200	1.9800	1.8600	1.9100	-1.036%	200	11,347	-94.241%
2025-10-28	1.9400	1.9500	1.9200	1.9300	-1.026%	112	11,347	-94.301%
2025-10-27	1.9200	1.9800	1.9200	1.9500	-7.143%	155	11,346	-94.359%
2025-10-24	2.0600	2.1000	2.0600	2.1000	-6.667%	15	11,346	-94.762%
2025-10-23	2.2500	2.2500	2.2500	2.2500	-12.109%	8	11,346	-95.111%
2025-10-17	2.7700	2.7700	2.5500	2.5600	-12.925%	168	11,338	-95.703%
2025-10-16	2.7000	2.9400	2.6600	2.9400	+8.088%	71	11,332	-96.259%
2025-10-15	2.6300	2.7300	2.5300	2.7200	-3.887%	185	11,338	-95.956%
2025-10-14	2.7300	2.8300	2.6900	2.8300	+4.044%	108	11,332	-96.113%
2025-10-13	2.7400	2.7400	2.6500	2.7200	-2.509%	155	11,338	-95.956%
2025-10-10	2.7600	2.7900	2.7600	2.7900	+29.767%	14	11,333	-96.057%
2025-10-01	2.1500	2.1500	2.1500	2.1500	-3.587%	5	11,347	-94.884%
2025-09-29	2.2300	2.2300	2.2100	2.2300	+2.294%	8	11,352	-95.067%
2025-09-26	2.1800	2.1800	2.1800	2.1800	-2.242%	11	11,353	-94.954%
2025-09-25	2.2300	2.2300	2.2300	2.2300	-13.566%	1	11,364	-95.067%
2025-09-16	2.5700	2.5800	2.5700	2.5800	-20.859%	2	11,365	-95.736%
2025-09-10	3.0500	3.2600	3.0500	3.2600	+20.295%	8	11,367	-96.626%
2025-09-09	2.7100	2.7100	2.7100	2.7100	+1.498%	1	11,361	-95.941%
2025-09-08	2.5400	2.7600	2.5400	2.6700	-5.319%	1,330	11,361	-95.880%
2025-09-05	2.7700	2.8200	2.7100	2.8200	+2.920%	196	10,738	-96.099%
2025-09-04	2.6900	2.7400	2.6700	2.7400	-1.083%	5	10,641	-95.985%
2025-09-03	2.7900	2.7900	2.7300	2.7700	-8.581%	63	10,640	-96.029%
2025-08-29	2.9800	3.0500	2.9200	3.0300	+8.214%	4,828	8,067	-96.370%
2025-08-28	2.7900	2.8600	2.7000	2.8000	-4.437%	7,367	8,067	-96.071%
2025-08-18	2.9400	2.9400	2.9300	2.9300	+0.342%	3	4,049	-96.246%
2025-08-15	2.9300	2.9300	2.9200	2.9200	+1.742%	2	4,052	-96.233%
2025-08-14	2.8300	2.8700	2.8300	2.8700	+0.702%	10	4,050	-96.167%
2025-08-12	2.9300	2.9300	2.8500	2.8500	-6.557%	347	4,040	-96.140%
2025-08-11	3.0500	3.0500	3.0500	3.0500	+2.694%	2	3,694	-96.393%
2025-08-08	3.2000	3.2000	2.9500	2.9700	-17.956%	281	3,694	-96.296%
2025-08-07	3.6000	3.6200	3.6000	3.6200	-5.974%	2	3,443	-96.961%
2025-08-06	3.8700	3.9000	3.8500	3.8500	-23.307%	19	3,443	-97.143%
2025-08-01	4.9200	5.1500	4.9200	5.0200	+8.658%	21	3,441	-97.809%
2025-07-31	4.6200	4.6200	4.6200	4.6200	+6.207%	2	3,440	-97.619%
2025-07-29	4.0500	4.3500	4.0500	4.3500	+6.098%	16	3,438	-97.471%
2025-07-28	4.0500	4.1000	4.0500	4.1000	-9.890%	8	3,422	-97.317%
2025-07-23	4.5500	4.5500	4.5500	4.5500	+2.247%	7	3,425	-97.582%
2025-07-22	4.4500	4.4500	4.4500	4.4500	0.000%	4	3,418	-97.528%
2025-07-21	4.4500	4.4500	4.4500	4.4500	-8.998%	1	3,422	-97.528%
2025-07-18	4.8200	4.8900	4.8200	4.8900	-5.049%	2	3,421	-97.751%
2025-07-16	5.0900	5.1700	5.0700	5.1500	-0.962%	130	3,421	-97.864%
2025-07-14	5.2000	5.2000	5.2000	5.2000	+5.051%	4	3,409	-97.885%
2025-07-11	4.9500	4.9500	4.9500	4.9500	-10.000%	4	3,413	-97.778%
2025-07-09	5.5000	5.5000	5.5000	5.5000	+7.843%	9	3,409	-98.000%
2025-07-03	5.1000	5.1000	5.1000	5.1000	-2.857%	2	3,409	-97.843%
2025-07-02	5.1500	5.2500	5.1500	5.2500	-8.696%	501	3,409	-97.905%
2025-07-01	5.6000	5.7500	5.5500	5.7500	-10.853%	433	2,909	-98.087%
2025-06-27	6.4500	6.4500	6.4500	6.4500	-1.527%	1	2,489	-98.295%
2025-06-25	6.3200	6.6000	6.3200	6.5500	+1.236%	119	2,490	-98.321%
2025-06-24	6.8000	6.8000	6.4500	6.4700	-6.232%	85	2,373	-98.300%
2025-06-23	7.1500	7.1600	6.8500	6.9000	-5.479%	234	2,328	-98.406%
2025-06-20	7.5000	7.7500	7.3000	7.3000	-7.595%	938	2,097	-98.493%
2025-06-18	7.9000	7.9000	7.9000	7.9000	-3.067%	1	1,830	-98.608%
2025-06-17	7.9000	8.2000	7.8000	8.1500	-5.780%	509	1,830	-98.650%
2025-06-13	8.5000	8.6500	8.5000	8.6500	+7.453%	420	1,321	-98.728%
2025-06-12	8.1000	8.1000	8.0500	8.0500	+9.524%	298	1,113	-98.634%
2025-06-10	7.4000	7.6000	7.3500	7.3500	-9.259%	6	846	-98.503%
2025-05-30	8.2000	8.2000	8.1000	8.1000	+1.887%	4	840	-98.642%
2025-05-29	7.5500	7.9500	7.5500	7.9500	0.000%	66	838	-98.616%
2025-05-28	7.9500	7.9500	7.9500	7.9500	-12.637%	1	904	-98.616%
2025-05-23	9.0500	9.1500	9.0500	9.1000	+31.884%	30	894	-98.791%
2025-05-19	6.9000	6.9000	6.9000	6.9000	+8.833%	1	894	-98.406%
2025-05-16	6.3400	6.3400	6.3400	6.3400	+0.158%	2	893	-98.265%
2025-05-14	6.3300	6.3300	6.3300	6.3300	-16.711%	1	892	-98.262%
2025-05-02	7.5000	7.6000	7.5000	7.6000	+7.042%	6	891	-98.553%
2025-04-29	7.1000	7.1000	7.1000	7.1000	-6.456%	1	889	-98.451%
2025-04-25	7.5900	7.5900	7.5900	7.5900	-20.524%	2	889	-98.551%
2025-04-22	9.5500	9.5500	9.4000	9.5500	-15.111%	7	890	-98.848%
2025-04-21	11.2500	11.2500	11.2500	11.2500	+4.651%	80	892	-99.022%
2025-04-16	10.0800	10.7500	10.0800	10.7500	+24.277%	65	855	-98.977%
2025-04-14	8.6500	8.6500	8.6500	8.6500	-19.535%	2	855	-98.728%
2025-04-11	10.7500	10.7500	10.7500	10.7500	-19.656%	2	857	-98.977%
2025-04-10	11.6500	13.3800	11.6500	13.3800	+21.636%	2	858	-99.178%
2025-04-09	14.7300	14.7300	11.0000	11.0000	-23.717%	19	858	-99.000%
2025-04-08	10.2200	14.6200	10.1000	14.4200	+5.874%	761	843	-99.237%
2025-04-07	15.1800	15.1800	13.6200	13.6200	+29.100%	19	182	-99.192%
2025-04-04	9.6100	10.5500	9.6100	10.5500	+30.247%	4	183	-98.957%
2025-04-03	7.0400	8.1000	7.0200	8.1000	+52.830%	97	181	-98.642%
2025-03-28	5.3000	5.3000	5.3000	5.3000	+4.950%	4	130	-97.925%
2025-03-27	5.0500	5.0500	5.0500	5.0500	+7.447%	2	128	-97.822%
2025-03-25	4.7000	4.7000	4.7000	4.7000	-28.788%	2	128	-97.660%
2025-03-14	6.6000	6.6000	6.6000	6.6000	+26.923%	2	130	-98.333%
2025-03-10	5.2000	5.2000	5.2000	5.2000	+73.333%	3	129	-97.885%
2025-02-19	2.9900	3.1000	2.9900	3.0000	-1.639%	3	126	-96.333%
2025-02-18	3.0300	3.0500	2.9600	3.0500	-0.327%	4	125	-96.393%
2025-02-13	3.1200	3.1300	3.0600	3.0600	-16.164%	6	123	-96.405%
2025-02-11	3.6500	3.6500	3.6500	3.6500	+8.955%	1	123	-96.986%
2025-01-30	3.3500	3.3500	3.3500	3.3500	-6.425%	7	124	-96.716%
2025-01-28	3.6000	3.6200	3.5800	3.5800	-11.386%	3	119	-96.927%
2025-01-24	3.9500	4.0400	3.9500	4.0400	-3.810%	20	119	-97.277%
2025-01-23	4.2000	4.2000	4.2000	4.2000	-4.545%	1	114	-97.381%
2025-01-22	4.4000	4.4000	4.4000	4.4000	-5.579%	1	113	-97.500%
2025-01-21	4.6000	4.7100	4.6000	4.6600	+10.427%	6	113	-97.639%
2025-01-16	4.2500	4.2500	4.2200	4.2200	+24.484%	13	113	-97.393%
2025-01-03	3.3900	3.3900	3.3900	3.3900	+11.148%	4	103	-96.755%
2024-12-27	3.1100	3.1100	3.0500	3.0500	+7.394%	22	105	-96.393%
2024-12-26	2.9000	2.9000	2.8400	2.8400	-14.199%	80	106	-96.127%
2024-11-29	3.3100	3.3100	3.3100	3.3100	+1.846%	2	27	-96.677%
2024-11-27	3.2500	3.2500	3.2500	3.2500	-7.670%	1	29	-96.615%
2024-11-19	3.5200	3.5200	3.5200	3.5200	-8.571%	1	29	-96.875%
2024-11-11	3.8500	3.8500	3.8500	3.8500	+3.774%	1	28	-97.143%
2024-11-06	3.7100	3.7100	3.7100	3.7100	-17.920%	17	27	-97.035%
2024-11-04	4.5200	4.5200	4.5200	4.5200	+9.179%	1	10	-97.566%
2024-10-16	4.1400	4.1400	4.1400	4.1400	-12.288%	1	10	-97.343%
2024-09-27	4.6800	4.7200	4.6800	4.7200	-0.632%	16	9	-97.669%
2024-09-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	-97.684%