Dark

AAPL20270115P310
AAPL Jan 15 2027 310.00 Put (AAPL270115P00310000)
option OPRA

EOD

Aug 14, 2026

19.90-3.865%(-0.80)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.0900	20.2500	19.8500	19.9000	-3.865%	39	22,949	0.000%
2026-08-13	21.0000	21.5800	20.6300	20.7000	-6.335%	50	22,951	-3.865%
2026-08-12	21.3000	22.2700	21.2500	22.1000	+7.805%	149	22,959	-9.955%
2026-08-11	19.9500	20.8100	19.4500	20.5000	+2.500%	161	22,854	-2.927%
2026-08-10	21.3000	21.3000	19.9500	20.0000	+13.314%	43	22,719	-0.500%
2026-08-07	18.7900	18.7900	17.6500	17.6500	-5.967%	359	22,701	+12.748%
2026-08-06	18.2500	20.3400	17.8500	18.7700	-8.215%	314	22,469	+6.020%
2026-08-05	21.2500	21.3300	19.8500	20.4500	+1.238%	220	22,198	-2.689%
2026-08-04	23.9500	23.9500	20.2000	20.2000	-13.379%	237	22,154	-1.485%
2026-08-03	22.0000	23.3200	20.6100	23.3200	+16.600%	108	22,278	-14.666%
2026-07-31	23.2000	24.6000	20.0000	20.0000	+49.701%	602	22,272	-0.500%
2026-07-30	13.9800	13.9800	12.9600	13.3600	+7.742%	205	22,124	+48.952%
2026-07-29	11.8700	12.4300	11.3500	12.4000	+2.479%	1,523	22,032	+60.484%
2026-07-28	12.8000	12.9000	12.1000	12.1000	-6.347%	269	21,117	+64.463%
2026-07-27	13.0500	13.2700	12.5500	12.9200	-10.028%	1,329	21,043	+54.025%
2026-07-24	16.5000	16.5000	13.8000	14.3600	-19.777%	118	19,805	+38.579%
2026-07-23	18.1500	18.3900	17.4500	17.9000	+7.057%	256	19,801	+11.173%
2026-07-22	16.0000	16.7200	15.8900	16.7200	+7.524%	184	19,943	+19.019%
2026-07-21	16.6000	16.6000	15.3000	15.5500	-3.416%	165	19,925	+27.974%
2026-07-20	14.5400	16.6500	14.5400	16.1000	+5.229%	299	19,855	+23.602%
2026-07-17	14.7400	15.6000	14.0000	15.3000	+4.223%	397	19,786	+30.065%
2026-07-16	15.2000	15.3000	14.0000	14.6800	-3.102%	299	19,693	+35.559%
2026-07-15	17.2500	17.2500	14.8800	15.1500	-20.681%	235	19,778	+31.353%
2026-07-14	20.1700	20.1700	18.8500	19.1000	+0.632%	134	19,667	+4.188%
2026-07-13	17.0500	18.9800	17.0100	18.9800	+1.173%	115	19,673	+4.847%
2026-07-10	20.0000	20.0000	18.7500	18.7600	-1.677%	128	19,636	+6.077%
2026-07-09	21.5000	21.5000	19.0500	19.0800	-3.147%	616	19,604	+4.298%
2026-07-08	21.1500	22.1500	19.2000	19.7000	-4.600%	255	19,501	+1.015%
2026-07-07	19.3700	20.6500	19.1500	20.6500	+1.975%	150	19,390	-3.632%
2026-07-06	21.2500	21.5000	19.6400	20.2500	-7.955%	252	19,330	-1.728%
2026-07-02	24.5000	24.5000	22.0000	22.0000	-25.550%	52	19,412	-9.545%
2026-07-01	29.2800	29.6400	29.2500	29.5500	-16.360%	30	19,412	-32.657%
2026-06-29	35.5500	35.5500	35.3300	35.3300	+0.943%	2	19,412	-43.674%
2026-06-26	35.0000	35.0000	35.0000	35.0000	-7.285%	1	19,413	-43.143%
2026-06-25	38.9000	38.9000	37.7500	37.7500	+38.787%	53	19,413	-47.285%
2026-06-24	26.9000	27.2000	26.9000	27.2000	+0.741%	70	19,413	-26.838%
2026-06-23	26.3000	27.5500	25.8000	27.0000	+5.675%	26	19,343	-26.296%
2026-06-22	25.2500	25.5500	24.4000	25.5500	-8.587%	28	19,324	-22.114%
2026-06-17	25.2000	27.9500	25.2000	27.9500	+8.882%	29	19,336	-28.801%
2026-06-16	28.1800	28.1800	25.6700	25.6700	-6.416%	10	19,319	-22.478%
2026-06-15	28.3500	28.3500	27.4300	27.4300	-11.373%	5	19,327	-27.452%
2026-06-12	30.6500	30.9500	30.6500	30.9500	-1.652%	22	19,326	-35.703%
2026-06-11	31.0500	31.6600	31.0500	31.4700	+2.675%	22	19,325	-36.765%
2026-06-10	31.5000	32.4900	29.6000	30.6500	-2.014%	9	19,325	-35.073%
2026-06-09	27.0000	33.1500	27.0000	31.2800	+23.150%	72	19,325	-36.381%
2026-06-08	22.2800	25.4500	20.0500	25.4000	+9.060%	545	19,288	-21.654%
2026-06-05	20.4800	23.4000	19.7500	23.2900	+9.240%	7,838	19,275	-14.556%
2026-06-04	21.1800	22.1000	21.1000	21.3200	-3.311%	740	12,477	-6.660%
2026-06-03	19.5500	22.2500	19.5500	22.0500	+11.364%	60	12,000	-9.751%
2026-06-02	21.8000	21.8000	19.7300	19.8000	-11.607%	4,661	11,991	+0.505%
2026-06-01	21.3000	23.4000	21.3000	22.4000	+7.177%	271	8,011	-11.161%
2026-05-29	20.0500	21.3500	19.8000	20.9000	+0.481%	6,524	8,042	-4.785%
2026-05-28	21.2000	21.4400	20.5500	20.8000	-2.118%	1,292	1,782	-4.327%
2026-05-27	21.3500	21.3500	20.4000	21.2500	-3.189%	94	654	-6.353%
2026-05-26	20.9300	22.0000	20.7000	21.9500	-0.091%	83	583	-9.339%
2026-05-22	22.0500	22.0500	21.0000	21.9700	-9.215%	122	509	-9.422%
2026-05-21	25.2100	25.2100	24.2000	24.2000	-5.469%	107	431	-17.769%
2026-05-20	26.5500	26.5500	25.6000	25.6000	-7.514%	17	431	-22.266%
2026-05-19	27.4500	27.7000	27.4500	27.6800	-4.221%	6	412	-28.107%
2026-05-18	27.7000	28.9000	27.7000	28.9000	+6.642%	3	412	-31.142%
2026-05-15	26.3000	27.1000	25.7500	27.1000	-3.387%	70	412	-26.568%
2026-05-14	28.4100	28.4100	28.0500	28.0500	-0.213%	26	349	-29.055%
2026-05-13	27.6000	28.1100	27.6000	28.1100	-6.518%	55	312	-29.207%
2026-05-12	30.0700	30.0700	30.0700	30.0700	-5.440%	3	312	-33.821%
2026-05-11	32.1900	32.1900	31.5700	31.8000	+4.778%	37	312	-37.421%
2026-05-08	30.6100	31.2500	30.3500	30.3500	-5.363%	82	289	-34.432%
2026-05-07	32.0700	32.0700	32.0700	32.0700	-8.685%	1	221	-37.948%
2026-05-06	35.1000	35.1200	35.1000	35.1200	-3.516%	2	222	-43.337%
2026-05-05	37.6900	37.6900	36.4000	36.4000	-10.850%	9	222	-45.330%
2026-05-04	40.8300	40.8300	40.8300	40.8300	-10.617%	1	220	-51.261%
2026-04-28	45.6800	45.6800	45.6800	45.6800	+6.158%	4	219	-56.436%
2026-04-23	43.0300	43.0300	43.0300	43.0300	-11.534%	1	215	-53.753%
2026-04-21	47.8500	48.8000	47.8500	48.6400	+9.426%	3	215	-59.087%
2026-04-20	44.4500	44.4500	44.4500	44.4500	-22.696%	1	215	-55.231%
2026-03-31	59.4000	59.4000	57.5000	57.5000	-10.797%	3	215	-65.391%
2026-03-30	64.6800	64.6800	64.4600	64.4600	+6.616%	3	215	-69.128%
2026-03-24	60.4600	60.4600	60.4600	60.4600	+1.358%	1	218	-67.086%
2026-03-23	59.4700	59.6500	59.4700	59.6500	+2.703%	6	218	-66.639%
2026-03-12	58.5500	58.5700	58.0800	58.0800	+7.556%	10	212	-65.737%
2026-03-11	53.8600	54.0000	53.8600	54.0000	-5.180%	3	220	-63.148%
2026-03-06	56.9500	56.9500	56.9500	56.9500	+3.358%	3	222	-65.057%
2026-03-05	55.5300	55.5500	55.1000	55.1000	+7.407%	5	222	-63.884%
2026-03-04	51.3000	51.3000	51.3000	51.3000	-2.099%	2	223	-61.209%
2026-03-03	52.4000	52.4000	52.4000	52.4000	+10.432%	1	223	-62.023%
2026-02-12	45.8900	47.4500	45.8900	47.4500	+14.752%	2	223	-58.061%
2026-02-11	42.0100	42.0100	40.9300	41.3500	-7.245%	17	225	-51.874%
2026-02-09	43.4000	44.7500	43.4000	44.5800	+1.897%	7	221	-55.361%
2026-02-05	44.7000	44.7500	43.7500	43.7500	-1.685%	35	223	-54.514%
2026-02-04	41.8500	44.5000	41.8500	44.5000	-22.366%	13	190	-55.281%
2026-01-30	57.1500	57.3200	57.1500	57.3200	+6.563%	2	188	-65.283%
2026-01-27	53.6400	53.7900	53.6400	53.7900	-7.561%	2	188	-63.004%
2026-01-26	58.3100	58.3100	58.1900	58.1900	-10.048%	2	189	-65.802%
2026-01-21	64.6900	64.6900	64.6900	64.6900	+12.602%	1	191	-69.238%
2026-01-16	56.0000	57.4500	56.0000	57.4500	+4.836%	6	190	-65.361%
2026-01-15	54.8000	54.8000	54.8000	54.8000	+1.783%	1	190	-63.686%
2026-01-13	53.8400	53.8400	53.8400	53.8400	+0.223%	2	190	-63.039%
2026-01-12	53.6800	53.7300	53.6800	53.7200	+4.514%	3	190	-62.956%
2026-01-06	51.4000	51.4000	51.4000	51.4000	+4.962%	1	189	-61.284%
2026-01-05	48.8300	48.9700	48.8300	48.9700	+5.312%	11	190	-59.363%
2026-01-02	46.4700	46.5000	46.4700	46.5000	+3.104%	2	189	-57.204%
2025-12-31	45.1000	45.1000	45.1000	45.1000	+1.485%	10	190	-55.876%
2025-12-30	44.9000	44.9000	44.4000	44.4400	+3.277%	20	190	-55.221%
2025-12-11	43.0000	43.0300	43.0000	43.0300	-0.647%	2	208	-53.753%
2025-12-10	43.2500	43.3100	43.2500	43.3100	-1.299%	2	208	-54.052%
2025-12-08	43.8500	43.8800	43.8500	43.8800	+11.342%	2	209	-54.649%
2025-12-02	39.3800	39.4100	39.3800	39.4100	-7.161%	2	210	-49.505%
2025-12-01	43.7000	43.7500	42.4500	42.4500	-3.435%	39	210	-53.121%
2025-11-26	43.7800	43.9600	43.7800	43.9600	-0.812%	8	192	-54.732%
2025-11-25	44.1500	44.3200	44.0500	44.3200	-1.925%	37	192	-55.099%
2025-11-24	45.2600	45.5000	45.0600	45.1900	-8.262%	14	166	-55.964%
2025-11-21	49.7800	49.7800	47.6700	49.2600	-2.552%	25	164	-59.602%
2025-11-20	47.1500	50.8500	47.1500	50.5500	+2.080%	10	157	-60.633%
2025-11-19	49.6700	49.7700	49.5200	49.5200	-2.692%	4	153	-59.814%
2025-11-18	50.8200	50.9200	50.8200	50.8900	-2.322%	4	151	-60.896%
2025-11-17	50.7400	52.2300	50.7400	52.1000	+8.204%	12	149	-61.804%
2025-11-14	47.4600	48.1500	47.3500	48.1500	+0.627%	10	147	-58.671%
2025-11-06	47.8000	47.8500	47.8000	47.8500	-2.347%	2	146	-58.412%
2025-11-05	49.0000	49.0000	49.0000	49.0000	-0.305%	1	145	-59.388%
2025-11-04	49.2200	49.2200	49.1500	49.1500	-2.072%	2	145	-59.512%
2025-11-03	51.6000	51.7500	50.1900	50.1900	+3.956%	9	141	-60.351%
2025-10-31	48.5500	49.1000	48.0500	48.2800	-1.167%	12	141	-58.782%
2025-10-30	49.0600	49.2100	48.1400	48.8500	-0.933%	14	141	-59.263%
2025-10-29	49.2500	49.3100	49.2500	49.3100	-1.695%	2	139	-59.643%
2025-10-28	49.9600	50.4000	49.9200	50.1600	-3.538%	26	139	-60.327%
2025-10-27	51.5800	52.0000	51.4600	52.0000	-2.347%	10	130	-61.731%
2025-10-24	53.0500	53.5200	53.0500	53.2500	-4.792%	6	130	-62.629%
2025-10-23	56.7700	57.0900	55.4600	55.9300	-4.686%	18	128	-64.420%
2025-10-22	57.0100	58.6800	56.3000	58.6800	+9.416%	6	127	-66.087%
2025-10-21	53.3800	53.6300	53.3800	53.6300	+0.374%	6	128	-62.894%
2025-10-20	53.8600	53.8700	53.3300	53.4300	-12.006%	42	129	-62.755%
2025-10-17	63.8700	64.7400	60.7200	60.7200	-8.070%	25	96	-67.227%
2025-10-16	65.7600	66.0500	65.7600	66.0500	+3.429%	4	75	-69.871%
2025-10-15	61.9100	63.8600	61.9100	63.8600	-2.100%	4	74	-68.838%
2025-10-14	65.2100	65.5100	64.9400	65.2300	+2.065%	10	74	-69.493%
2025-10-13	65.5500	65.5900	63.7000	63.9100	+9.192%	8	72	-68.862%
2025-10-10	58.4800	58.5300	58.4800	58.5300	-2.206%	2	71	-66.000%
2025-10-09	59.0200	59.8500	59.0200	59.8500	+5.873%	4	70	-66.750%
2025-10-08	56.5300	56.7800	56.0500	56.5300	-2.045%	14	70	-64.797%
2025-10-07	57.5500	57.8800	57.3100	57.7100	+1.121%	10	63	-65.517%
2025-10-06	56.3300	57.0700	56.3300	57.0700	+1.530%	4	63	-65.131%
2025-10-03	55.8200	56.2100	55.6700	56.2100	-1.438%	16	63	-64.597%
2025-10-02	56.7200	57.0300	56.7200	57.0300	-0.869%	26	58	-65.106%
2025-10-01	57.5000	57.7000	57.3000	57.5300	-3.538%	6	34	-65.409%
2025-09-30	58.0000	59.8500	58.0000	59.6400	-0.501%	12	31	-66.633%
2025-09-29	59.3300	59.9400	59.2200	59.9400	+3.541%	24	26	-66.800%
2025-09-26	58.0900	58.3400	57.6600	57.8900	-5.977%	4	16	-65.624%
2025-09-24	61.0500	61.5800	61.0100	61.5700	+6.064%	12	15	-67.679%
2025-09-22	58.5000	58.6500	58.0500	58.0500	-11.671%	12	10	-65.719%
2025-09-19	68.7200	68.9300	65.7200	65.7200	-9.164%	7	19	-69.720%
2025-09-18	73.2000	73.2000	72.0500	72.3500	+2.189%	14	18	-72.495%
2025-09-17	70.6300	70.8000	70.6300	70.8000	-0.979%	2	7	-71.893%
2025-09-16	71.6600	71.6600	71.5000	71.5000	-6.634%	2	6	-72.168%
2025-09-12	76.5800	76.5800	76.5800	76.5800	-4.466%	5	5	-74.014%
2025-09-11	82.5000	82.5000	80.1600	80.1600	-2.208%	6	5	-75.175%
2025-09-10	81.2400	81.9700	81.2400	81.9700	+10.516%	6	5	-75.723%
2025-09-09	74.4200	74.4500	74.1400	74.1700	+2.516%	4	6	-73.170%
2025-09-08	72.4200	72.6300	72.2300	72.3500	-1.350%	6	5	-72.495%
2025-09-03	73.0000	73.3400	73.0000	73.3400	-5.733%	2	2	-72.866%
2025-08-29	77.6500	77.8000	77.6500	77.8000	+0.517%	2	1	-74.422%
2025-08-28	77.3400	77.4000	77.3400	77.4000	-28.591%	2	1	-74.289%
2025-04-15	108.3900	108.3900	108.3900	108.3900	+25.815%	2	1	-81.640%
2025-04-02	86.3000	86.3000	86.1500	86.1500	+34.399%	18	1	-76.901%
2025-02-25	64.0800	64.2000	64.0800	64.1000	-11.890%	6	3	-68.955%
2025-01-30	72.7500	72.7500	72.7500	72.7500	+1.295%	2	1	-72.646%
2025-01-28	71.8200	71.8200	71.8200	71.8200	-18.107%	1	1	-72.292%
2025-01-24	87.7000	87.7000	87.7000	87.7000	-1.538%	2	1	-77.309%
2025-01-21	89.0400	89.0700	89.0400	89.0700	+10.385%	2	3	-77.658%
2025-01-17	80.6900	80.6900	80.6900	80.6900	+32.998%	2	73	-75.338%
2024-12-30	61.2000	61.2000	60.6700	60.6700	+7.877%	12	83	-67.200%
2024-12-26	56.2400	56.2400	56.2400	56.2400	-1.403%	1	84	-64.616%
2024-12-24	57.0400	57.0400	57.0400	57.0400	-3.779%	20	104	-65.112%
2024-12-23	59.2800	59.2800	59.2800	59.2800	-5.605%	20	104	-66.430%
2024-12-19	62.8000	62.8000	62.8000	62.8000	-7.701%	1	93	-68.312%
2024-12-06	68.0400	68.0400	68.0400	68.0400	+0.428%	460	93	-70.752%
2024-12-05	67.7600	67.7600	67.7500	67.7500	-1.253%	230	240	-70.627%
2024-12-03	68.6200	68.6200	68.6100	68.6100	-2.764%	5	10	-70.995%
2024-12-02	70.5600	70.5600	70.5600	70.5600	0.000%	5	5	-71.797%