Dark

AAPL20270115P320
AAPL Jan 15 2027 320.00 Put (AAPL270115P00320000)
option OPRA

EOD

Aug 14, 2026

25.60-5.535%(-1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.6000	25.6000	25.6000	25.6000	-5.535%	5	6,716	0.000%
2026-08-13	27.2000	27.2000	27.1000	27.1000	-2.867%	43	6,721	-5.535%
2026-08-12	26.7500	27.9000	26.7500	27.9000	+4.573%	71	6,750	-8.244%
2026-08-11	25.1100	26.8700	24.8700	26.6800	+1.832%	38	6,740	-4.048%
2026-08-10	26.6800	26.6800	25.6000	26.2000	+12.980%	58	6,736	-2.290%
2026-08-07	22.7000	23.4000	22.5000	23.1900	-2.152%	43	6,729	+10.392%
2026-08-06	24.9000	24.9000	23.7000	23.7000	-6.693%	12	6,701	+8.017%
2026-08-05	25.9500	26.4000	24.7000	25.4000	-1.741%	17	6,694	+0.787%
2026-08-04	28.0700	28.0900	25.6000	25.8500	-11.473%	28	6,689	-0.967%
2026-08-03	27.7500	29.2000	27.0200	29.2000	+7.948%	81	6,701	-12.329%
2026-07-31	26.0000	30.0000	26.0000	27.0500	+60.154%	281	6,715	-5.360%
2026-07-30	17.7000	17.8000	16.3500	16.8900	+5.234%	485	6,790	+51.569%
2026-07-29	14.4000	16.1000	14.1500	16.0500	+4.697%	215	6,676	+59.502%
2026-07-28	15.3500	16.1200	15.1900	15.3300	-5.603%	94	6,630	+66.993%
2026-07-27	16.5300	16.5700	15.6000	16.2400	-6.934%	87	6,621	+57.635%
2026-07-24	21.4500	21.4500	17.2500	17.4500	-21.749%	241	6,611	+46.705%
2026-07-23	22.0000	22.5100	21.5000	22.3000	+6.699%	4,050	6,607	+14.798%
2026-07-22	19.2500	20.9000	19.2500	20.9000	+7.955%	173	3,265	+22.488%
2026-07-21	21.3000	21.3000	18.8400	19.3600	+1.097%	141	3,178	+32.231%
2026-07-20	18.4400	20.9000	18.4400	19.1500	+3.346%	258	3,081	+33.681%
2026-07-17	18.2000	19.2500	17.4500	18.5300	+5.886%	313	2,910	+38.154%
2026-07-16	18.0400	18.9500	17.4100	17.5000	-7.652%	350	2,667	+46.286%
2026-07-15	22.0500	22.5000	18.6800	18.9500	-19.533%	301	2,561	+35.092%
2026-07-14	25.0000	25.0000	23.4500	23.5500	+2.169%	28	2,406	+8.705%
2026-07-13	21.2000	23.3600	21.1800	23.0500	-1.073%	533	2,375	+11.063%
2026-07-10	24.1000	24.6500	23.2500	23.3000	-0.214%	12	1,914	+9.871%
2026-07-09	27.0000	27.0000	23.3000	23.3500	-4.303%	30	1,910	+9.636%
2026-07-08	25.8500	26.1000	23.8500	24.4000	-3.748%	109	1,900	+4.918%
2026-07-07	24.0000	25.3500	23.9500	25.3500	+1.400%	89	1,879	+0.986%
2026-07-06	26.6000	26.6000	24.3500	25.0000	-8.726%	674	1,823	+2.400%
2026-07-02	30.3300	30.3300	27.3900	27.3900	-21.270%	56	1,143	-6.535%
2026-07-01	34.3400	34.7900	34.3400	34.7900	-27.971%	3	1,143	-26.416%
2026-06-25	45.2000	48.9600	45.2000	48.3000	+45.921%	5	1,140	-46.998%
2026-06-24	32.6000	33.1000	32.6000	33.1000	+1.565%	117	1,141	-22.659%
2026-06-23	31.6500	32.5900	31.1200	32.5900	+3.460%	7	1,164	-21.448%
2026-06-22	31.2500	31.5000	30.1000	31.5000	-4.545%	18	1,166	-18.730%
2026-06-18	33.0000	33.0000	33.0000	33.0000	-3.846%	1	1,160	-22.424%
2026-06-17	33.9000	34.3200	33.9000	34.3200	+10.710%	2	1,160	-25.408%
2026-06-16	33.9000	33.9000	31.0000	31.0000	-7.463%	3	1,162	-17.419%
2026-06-15	34.0500	34.0500	32.7000	33.5000	-4.149%	161	1,161	-23.582%
2026-06-11	34.5000	34.9500	34.5000	34.9500	-2.374%	4	1,273	-26.753%
2026-06-10	38.9000	38.9000	35.8000	35.8000	-9.824%	6	1,273	-28.492%
2026-06-09	34.4500	39.7000	34.4400	39.7000	+27.448%	12	1,278	-35.516%
2026-06-08	24.8500	31.1500	24.7500	31.1500	+11.012%	53	1,268	-17.817%
2026-06-05	25.3000	28.0600	24.5000	28.0600	+7.304%	162	1,267	-8.767%
2026-06-04	26.9500	27.0000	25.9500	26.1500	-3.148%	131	1,285	-2.103%
2026-06-03	24.1000	27.2500	24.1000	27.0000	+10.429%	164	1,213	-5.185%
2026-06-02	27.3000	27.3000	24.4000	24.4500	-13.604%	246	1,161	+4.703%
2026-06-01	26.5800	28.3500	26.5800	28.3000	+8.015%	80	1,037	-9.541%
2026-05-29	24.7500	26.2000	24.7000	26.2000	+2.344%	64	1,031	-2.290%
2026-05-28	26.6000	26.6000	25.3500	25.6000	-1.878%	40	1,030	0.000%
2026-05-27	27.2600	27.2600	25.3300	26.0900	-1.917%	556	1,045	-1.878%
2026-05-26	25.5000	26.6000	25.4000	26.6000	-0.931%	12	810	-3.759%
2026-05-22	27.5500	27.5500	26.1000	26.8500	-10.351%	95	723	-4.655%
2026-05-21	30.3000	30.3000	29.9500	29.9500	-9.626%	35	690	-14.524%
2026-05-19	33.1400	33.1400	33.1400	33.1400	-1.075%	1	690	-22.752%
2026-05-18	33.2500	33.5000	33.2500	33.5000	+1.824%	32	693	-23.582%
2026-05-15	32.5500	32.9000	31.5800	32.9000	-2.287%	29	693	-22.188%
2026-05-13	35.3400	35.3400	33.4300	33.6700	-6.731%	4	697	-23.968%
2026-05-12	36.1000	36.1000	36.1000	36.1000	-2.115%	1	695	-29.086%
2026-05-11	37.7500	37.7500	36.8800	36.8800	-1.575%	26	695	-30.586%
2026-05-08	37.1400	37.5400	36.5500	37.4700	-5.211%	627	720	-31.679%
2026-05-07	38.1200	39.5300	38.1200	39.5300	-5.453%	3	292	-35.239%
2026-05-06	42.7900	42.7900	41.7400	41.8100	-7.213%	4	291	-38.771%
2026-05-01	45.0600	45.0600	45.0600	45.0600	-10.239%	2	292	-43.187%
2026-04-30	50.6900	50.6900	50.2000	50.2000	-3.387%	3	292	-49.004%
2026-04-24	51.9600	51.9600	51.9600	51.9600	-1.292%	2	292	-50.731%
2026-04-22	52.6400	52.6400	52.6400	52.6400	-10.689%	2	294	-51.368%
2026-04-16	58.9400	58.9400	58.9400	58.9400	+2.629%	1	294	-56.566%
2026-04-15	58.0500	58.5000	57.4300	57.4300	-13.574%	15	294	-55.424%
2026-04-01	66.4500	66.4500	66.4500	66.4500	-1.145%	2	296	-61.475%
2026-03-27	67.2200	67.2200	67.2200	67.2200	-0.223%	1	298	-61.916%
2026-03-26	69.5000	69.6500	67.3500	67.3700	-1.836%	16	298	-62.001%
2026-03-23	69.0000	69.0000	68.6300	68.6300	+3.499%	26	303	-62.699%
2026-03-12	66.5700	66.5700	66.3100	66.3100	+6.779%	4	279	-61.393%
2026-03-11	62.1000	62.1000	62.1000	62.1000	-5.580%	1	283	-58.776%
2026-03-06	64.8500	65.9800	64.8500	65.7700	+3.902%	11	289	-61.076%
2026-03-05	63.3000	63.3000	63.3000	63.3000	+6.387%	1	288	-59.558%
2026-03-04	58.0500	59.5000	58.0500	59.5000	+0.643%	2	288	-56.975%
2026-03-03	60.4800	60.9000	59.1200	59.1200	-2.827%	4	288	-56.698%
2026-02-12	60.8400	60.8400	60.8400	60.8400	+26.093%	1	286	-57.922%
2026-02-11	48.3100	48.3100	48.1000	48.2500	-2.624%	15	286	-46.943%
2026-02-06	49.5500	49.5500	49.5500	49.5500	-4.344%	2	283	-48.335%
2026-02-05	51.8700	51.8700	51.8000	51.8000	-13.378%	2	282	-50.579%
2026-02-02	59.8000	59.8000	59.8000	59.8000	-3.174%	5	282	-57.191%
2026-01-30	64.7900	66.0400	61.7600	61.7600	-2.740%	64	282	-58.549%
2026-01-29	64.0000	64.0000	63.5000	63.5000	+2.651%	3	251	-59.685%
2026-01-27	61.7200	61.8600	61.7200	61.8600	-9.693%	2	252	-58.616%
2026-01-26	68.5000	68.5000	68.5000	68.5000	-5.907%	2	253	-62.628%
2026-01-23	72.7600	72.8000	72.7600	72.8000	-1.288%	22	253	-64.835%
2026-01-21	74.0000	74.0000	73.7500	73.7500	+1.584%	2	231	-65.288%
2026-01-20	72.6000	72.6000	72.6000	72.6000	+11.094%	1	229	-64.738%
2026-01-16	65.3500	65.3500	65.3500	65.3500	+5.318%	5	229	-60.826%
2026-01-15	61.6600	62.0500	61.6600	62.0500	-0.449%	2	229	-58.743%
2026-01-14	62.3300	62.3300	62.3300	62.3300	-0.112%	1	230	-58.928%
2026-01-12	62.4000	62.4000	62.4000	62.4000	-0.952%	1	230	-58.974%
2026-01-09	64.2000	65.5000	63.0000	63.0000	-3.077%	42	231	-59.365%
2026-01-08	65.0000	65.0000	65.0000	65.0000	+4.839%	2	231	-60.615%
2026-01-07	60.3800	62.0000	60.3800	62.0000	+3.161%	6	229	-58.710%
2026-01-06	58.1000	60.1000	58.1000	60.1000	+11.710%	7	229	-57.404%
2026-01-02	53.8300	53.8300	53.8000	53.8000	+3.961%	2	229	-52.416%
2025-12-29	51.7100	51.7500	51.7100	51.7500	+1.770%	2	230	-50.531%
2025-12-26	50.7300	50.8500	50.7300	50.8500	-3.327%	2	231	-49.656%
2025-12-16	53.3000	53.3000	52.6000	52.6000	+5.411%	2	232	-51.331%
2025-12-12	49.8000	49.9000	49.8000	49.9000	+0.423%	2	232	-48.697%
2025-12-11	49.7300	49.8200	49.6400	49.6900	-1.798%	14	232	-48.481%
2025-12-10	50.5500	50.6000	50.5500	50.6000	+1.443%	2	231	-49.407%
2025-12-09	49.8700	49.8800	49.8700	49.8800	+1.341%	2	232	-48.677%
2025-12-05	48.8000	49.2200	48.8000	49.2200	+5.849%	17	233	-47.989%
2025-12-03	44.5800	46.5000	44.5800	46.5000	+2.762%	6	234	-44.946%
2025-12-02	45.5300	46.0100	45.2300	45.2500	-6.023%	12	233	-43.425%
2025-12-01	49.5200	49.5800	48.1500	48.1500	-4.748%	46	231	-46.833%
2025-11-26	51.2000	51.2000	49.8800	50.5500	-1.192%	20	218	-49.357%
2025-11-25	50.9600	51.1600	50.9600	51.1600	-1.464%	10	218	-49.961%
2025-11-24	52.0200	52.1700	51.8100	51.9200	-7.020%	12	217	-50.693%
2025-11-21	56.7000	56.7800	54.4400	55.8400	-5.034%	58	213	-54.155%
2025-11-20	56.6500	58.8000	56.6500	58.8000	+3.485%	42	191	-56.463%
2025-11-19	56.7500	56.9000	56.5600	56.8200	-1.950%	10	178	-54.945%
2025-11-18	59.9800	59.9800	57.9000	57.9500	-2.375%	10	175	-55.824%
2025-11-17	57.4400	59.5200	57.0500	59.3600	+7.634%	14	172	-56.873%
2025-11-14	54.1800	55.1500	54.1100	55.1500	-2.303%	20	168	-53.581%
2025-11-05	56.4000	56.4500	56.4000	56.4500	-1.604%	2	160	-54.650%
2025-11-04	57.3700	57.3700	57.3700	57.3700	+0.192%	1	159	-55.377%
2025-11-03	58.8000	59.0500	57.2600	57.2600	+3.339%	8	156	-55.292%
2025-10-31	55.5000	55.7800	55.2100	55.4100	-0.663%	14	156	-53.799%
2025-10-30	56.2000	56.2000	55.1400	55.7800	-2.653%	11	151	-54.105%
2025-10-28	57.1500	57.4800	56.9200	57.3000	-3.111%	34	148	-55.323%
2025-10-27	58.9400	59.1400	58.9400	59.1400	-3.049%	2	133	-56.713%
2025-10-24	60.8000	61.0000	60.8000	61.0000	-3.937%	6	133	-58.033%
2025-10-23	64.5000	65.0400	63.3100	63.5000	-5.224%	18	130	-59.685%
2025-10-22	62.8000	67.0000	62.8000	67.0000	+8.979%	8	132	-61.791%
2025-10-21	60.7500	61.4800	60.7500	61.4800	+1.069%	4	132	-58.360%
2025-10-20	61.4400	61.8000	60.6600	60.8300	-11.841%	39	132	-57.916%
2025-10-17	73.1000	73.1500	69.0000	69.0000	-6.807%	28	100	-62.899%
2025-10-16	73.0600	74.0400	73.0600	74.0400	+2.279%	6	86	-65.424%
2025-10-15	72.1700	72.3900	72.1700	72.3900	-2.334%	2	85	-64.636%
2025-10-14	73.9500	74.1200	73.9500	74.1200	+2.277%	2	84	-65.461%
2025-10-13	72.2100	72.4700	72.2100	72.4700	-3.399%	4	83	-64.675%
2025-10-10	65.8300	75.0200	65.8300	75.0200	+9.968%	4	81	-65.876%
2025-10-09	68.2300	68.4900	68.1100	68.2200	+6.080%	4	79	-62.474%
2025-10-08	63.9700	64.3500	63.9700	64.3100	-2.457%	4	77	-60.193%
2025-10-07	65.4700	65.9300	65.4700	65.9300	+1.151%	4	74	-61.171%
2025-10-06	65.0300	65.1800	65.0300	65.1800	+2.163%	2	74	-60.724%
2025-10-03	64.0100	64.2600	63.8000	63.8000	-1.680%	8	73	-59.875%
2025-10-02	64.7300	65.1000	64.7300	64.8900	-1.383%	58	69	-60.549%
2025-10-01	65.6000	65.8000	65.6000	65.8000	-3.292%	2	13	-61.094%
2025-09-30	66.7100	68.0400	66.7100	68.0400	+0.132%	6	13	-62.375%
2025-09-29	67.5200	67.9500	67.5200	67.9500	+2.027%	8	10	-62.325%
2025-09-26	66.9600	67.2300	66.4900	66.6000	-4.653%	6	6	-61.562%
2025-09-24	69.5700	69.8500	69.5700	69.8500	+2.948%	6	4	-63.350%
2025-09-23	67.5900	67.8500	67.5900	67.8500	-12.248%	2	1	-62.270%
2025-09-19	77.2500	77.3200	77.2500	77.3200	-4.248%	2	1	-66.891%
2025-09-16	81.1500	81.1900	80.7500	80.7500	-11.400%	3	1	-68.297%
2025-09-10	91.1400	91.1400	91.1400	91.1400	+10.406%	5	125	-71.911%
2025-09-08	82.2000	82.5500	82.2000	82.5500	-0.757%	8	125	-68.988%
2025-09-03	83.0000	83.2200	83.0000	83.1800	-5.132%	4	125	-69.223%
2025-08-29	87.5500	87.6800	87.5500	87.6800	-19.338%	2	125	-70.803%
2025-05-14	108.8100	108.8100	108.7000	108.7000	-0.367%	2	125	-76.449%
2025-05-12	109.1700	109.1700	109.0900	109.1000	-7.030%	4	125	-76.535%
2025-04-15	117.4300	117.4300	117.3500	117.3500	+22.049%	2	125	-78.185%
2025-04-02	96.3000	96.4000	96.1500	96.1500	-5.476%	38	125	-73.375%
2025-03-28	101.8000	101.8000	101.7200	101.7200	+8.443%	4	125	-74.833%
2025-03-10	93.9000	93.9000	93.8000	93.8000	+14.810%	2	125	-72.708%
2025-03-07	81.7000	81.7000	81.7000	81.7000	+0.245%	2	125	-68.666%
2025-03-04	81.5000	81.5000	81.5000	81.5000	+12.105%	1	124	-68.589%
2025-02-25	72.9400	72.9400	72.4800	72.7000	-2.521%	248	123	-64.787%
2025-02-21	74.5800	74.5800	74.5800	74.5800	-11.844%	2	1	-65.674%
2025-01-31	84.5500	84.6000	84.5500	84.6000	+4.123%	4	1	-69.740%
2025-01-28	81.2500	81.2500	81.2500	81.2500	-16.452%	1	1	-68.492%
2025-01-24	97.6500	97.6500	97.2500	97.2500	-0.123%	4	1	-73.676%
2025-01-23	96.8300	97.3700	96.8300	97.3700	+17.186%	2	4	-73.709%
2025-01-10	83.7700	83.7700	83.0900	83.0900	+10.199%	4	159	-69.190%
2025-01-06	75.4000	75.4000	75.4000	75.4000	+9.993%	1	159	-66.048%
2024-12-30	68.5500	68.5500	68.5500	68.5500	+4.656%	1	158	-62.655%
2024-12-27	65.5000	65.5000	65.5000	65.5000	+2.648%	2	157	-60.916%
2024-12-26	63.6700	63.8100	63.6700	63.8100	-1.452%	190	157	-59.881%
2024-12-24	64.2800	64.7500	64.2800	64.7500	-5.198%	121	226	-60.463%
2024-12-20	68.3000	68.3000	68.3000	68.3000	-3.024%	1	226	-62.518%
2024-12-18	67.9300	70.9500	67.9300	70.4300	+4.418%	12	225	-63.652%
2024-12-17	68.6800	68.6800	67.4500	67.4500	-5.532%	60	214	-62.046%
2024-12-11	71.1400	71.4000	71.0500	71.4000	-4.482%	4	161	-64.146%
2024-12-09	74.7500	74.7500	74.7500	74.7500	-0.823%	230	159	-65.753%
2024-12-06	75.3700	75.3700	75.3700	75.3700	-19.519%	460	236	-66.034%
2024-11-20	93.6500	93.6500	93.6500	93.6500	-0.489%	1	6	-72.664%
2024-11-15	94.1100	94.1100	94.1100	94.1100	-3.477%	2	5	-72.798%
2024-11-01	97.5000	97.5000	97.5000	97.5000	+11.658%	4	5	-73.744%
2024-10-29	87.3200	87.3200	87.3200	87.3200	+0.599%	15	15	-70.683%
2024-10-28	86.8000	86.8000	86.8000	86.8000	0.000%	15	15	-70.507%