Dark

AAPL20270115P330
AAPL Jan 15 2027 330.00 Put (AAPL270115P00330000)
option OPRA

EOD

Aug 13, 2026

33.50-1.500%(-0.51)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.0000	34.0000	33.4600	33.5000	-1.500%	44	1,813	0.000%
2026-08-12	33.7000	34.0100	33.7000	34.0100	+1.826%	6	1,823	-1.500%
2026-08-11	31.2500	33.4000	31.1200	33.4000	+6.709%	17	1,829	+0.299%
2026-08-10	33.1000	33.1000	31.3000	31.3000	+7.376%	54	1,839	+7.029%
2026-08-07	28.5000	29.2000	28.0000	29.1500	-0.171%	66	1,864	+14.923%
2026-08-06	28.1400	29.2000	28.1400	29.2000	-8.031%	4	1,838	+14.726%
2026-08-05	30.9700	31.9500	30.9700	31.7500	+0.858%	17	1,838	+5.512%
2026-08-04	33.2800	33.2800	31.4800	31.4800	-7.845%	22	1,845	+6.417%
2026-08-03	32.7000	34.5000	32.7000	34.1600	+3.515%	21	1,861	-1.932%
2026-07-31	34.0500	37.0000	32.9500	33.0000	+59.420%	536	1,859	+1.515%
2026-07-30	21.4000	22.0000	20.2900	20.7000	+14.238%	359	1,948	+61.836%
2026-07-29	18.5000	18.9500	17.5900	18.1200	-3.102%	116	1,812	+84.879%
2026-07-28	18.9000	19.9000	18.6500	18.7000	-7.836%	347	1,821	+79.144%
2026-07-27	20.3600	20.6000	19.3000	20.2900	-6.065%	158	1,560	+65.106%
2026-07-24	24.7500	24.7500	21.3000	21.6000	-20.734%	468	1,448	+55.093%
2026-07-23	26.9000	27.2500	26.0000	27.2500	+10.324%	56	1,217	+22.936%
2026-07-22	24.4500	25.4900	24.4500	24.7000	+4.661%	37	1,207	+35.628%
2026-07-21	26.0000	26.0000	23.1600	23.6000	-4.065%	240	1,208	+41.949%
2026-07-20	22.3000	25.2500	22.3000	24.6000	+11.971%	65	1,086	+36.179%
2026-07-17	22.3000	23.5000	21.4100	21.9700	+0.320%	611	1,088	+52.481%
2026-07-16	23.5500	23.5500	21.5000	21.9000	-8.368%	468	736	+52.968%
2026-07-15	26.7500	27.1000	23.0000	23.9000	-19.529%	211	495	+40.167%
2026-07-14	29.6100	29.7000	29.6100	29.7000	+11.028%	204	424	+12.795%
2026-07-13	26.3500	26.7500	25.7000	26.7500	-6.957%	20	243	+25.234%
2026-07-10	28.6500	28.7500	28.6500	28.7500	-5.521%	29	239	+16.522%
2026-07-07	30.4300	30.4300	30.4300	30.4300	-9.970%	3	236	+10.089%
2026-07-02	36.6500	36.6500	33.8000	33.8000	-25.714%	2	236	-0.888%
2026-06-30	45.5000	45.5000	45.5000	45.5000	-11.098%	2	236	-26.374%
2026-06-29	51.1800	51.1800	51.1800	51.1800	-5.520%	15	238	-34.545%
2026-06-26	54.1700	54.1700	54.1700	54.1700	-4.664%	1	238	-38.158%
2026-06-25	53.8000	56.8200	53.8000	56.8200	+52.496%	2	239	-41.042%
2026-06-22	37.2500	37.2600	37.2500	37.2600	-16.232%	3	238	-10.091%
2026-06-12	44.6500	44.6500	44.4800	44.4800	+7.284%	5	238	-24.685%
2026-06-11	41.2400	41.4600	41.2400	41.4600	-6.978%	15	238	-19.199%
2026-06-09	42.9700	46.9700	42.9700	44.5700	+33.045%	22	238	-24.837%
2026-06-08	31.8500	33.5000	30.2500	33.5000	-0.917%	24	237	0.000%
2026-06-05	30.5000	33.8100	30.5000	33.8100	+6.455%	2	239	-0.917%
2026-06-03	30.0400	31.7600	30.0400	31.7600	+5.270%	3	238	+5.479%
2026-06-02	33.1500	33.1500	30.1000	30.1700	-5.719%	16	238	+11.037%
2026-05-29	30.1500	32.0000	30.0500	32.0000	+1.587%	16	242	+4.688%
2026-05-28	31.4000	31.5000	31.4000	31.5000	+0.671%	2	243	+6.349%
2026-05-27	31.6700	31.6700	30.7200	31.2900	-0.887%	42	243	+7.063%
2026-05-26	31.5700	31.5700	31.5700	31.5700	-3.896%	12	227	+6.113%
2026-05-22	32.8500	32.8500	32.8500	32.8500	-13.553%	10	239	+1.979%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-4.282%	1	239	-11.842%
2026-05-13	40.2800	40.2800	39.7000	39.7000	-24.896%	3	239	-15.617%
2026-05-01	51.0700	52.8800	50.7600	52.8600	-10.407%	25	217	-36.625%
2026-04-30	59.0000	59.0000	59.0000	59.0000	-2.479%	1	217	-43.220%
2026-04-24	60.5000	60.5000	60.5000	60.5000	+0.432%	3	217	-44.628%
2026-04-22	60.2400	60.2400	60.2400	60.2400	-16.507%	1	217	-44.389%
2026-04-09	72.1500	72.1500	72.1500	72.1500	-0.961%	10	217	-53.569%
2026-04-08	72.8500	72.8500	72.8500	72.8500	-4.334%	49	227	-54.015%
2026-03-27	76.1500	76.1500	76.1500	76.1500	-0.340%	1	199	-56.008%
2026-03-26	76.4100	76.4100	76.4100	76.4100	-2.724%	1	199	-56.158%
2026-03-23	78.5500	78.5500	78.5500	78.5500	+4.747%	1	199	-57.352%
2026-03-12	75.4200	75.6200	74.9900	74.9900	+3.792%	8	199	-55.327%
2026-03-05	72.2500	72.2500	72.2500	72.2500	+7.563%	2	199	-53.633%
2026-03-02	67.1700	67.1700	67.1700	67.1700	+3.338%	1	199	-50.127%
2026-02-27	65.0000	65.0000	65.0000	65.0000	+10.169%	1	198	-48.462%
2026-02-24	59.0000	59.0000	59.0000	59.0000	-12.398%	1	198	-43.220%
2026-02-17	67.3500	67.3500	67.3500	67.3500	-6.001%	1	198	-50.260%
2026-02-13	71.8000	71.9000	71.6000	71.6500	+21.854%	4	197	-53.245%
2026-02-10	58.7300	58.8000	58.7300	58.8000	+7.026%	2	197	-43.027%
2026-02-06	54.9400	54.9400	54.9400	54.9400	-27.280%	1	197	-39.024%
2026-01-30	75.5500	75.5500	75.5500	75.5500	+7.392%	4	197	-55.659%
2026-01-27	70.4500	70.6600	70.3500	70.3500	-6.636%	22	197	-52.381%
2026-01-26	75.3500	75.3500	75.3500	75.3500	-8.389%	25	176	-55.541%
2026-01-23	82.2500	82.2500	82.2500	82.2500	+0.061%	7	151	-59.271%
2026-01-20	82.2000	82.2000	82.2000	82.2000	+15.207%	3	171	-59.246%
2026-01-13	71.3500	71.3500	71.3500	71.3500	+1.134%	1	171	-53.048%
2026-01-12	70.3000	70.5500	70.3000	70.5500	+0.456%	2	171	-52.516%
2026-01-07	69.3500	70.2300	69.3500	70.2300	+5.292%	16	171	-52.300%
2026-01-06	66.7000	66.7000	66.7000	66.7000	+7.737%	5	165	-49.775%
2026-01-02	57.0500	61.9400	57.0500	61.9100	+2.960%	8	160	-45.889%
2025-12-30	60.1300	60.1300	60.1300	60.1300	+0.957%	1	163	-44.287%
2025-12-29	59.5300	59.5600	59.5300	59.5600	+1.690%	2	163	-43.754%
2025-12-26	58.4200	58.5700	58.4200	58.5700	-0.476%	2	164	-42.803%
2025-12-24	59.6300	59.6300	58.8500	58.8500	-2.808%	6	164	-43.076%
2025-12-22	60.5500	60.5500	60.5500	60.5500	-1.223%	2	164	-44.674%
2025-12-19	61.3000	61.3000	61.3000	61.3000	+2.082%	3	164	-45.351%
2025-12-16	60.1000	60.1000	60.0500	60.0500	+6.396%	11	161	-44.213%
2025-12-12	56.4000	56.4400	56.3900	56.4400	-0.791%	4	161	-40.645%
2025-12-11	56.8200	57.1000	56.8200	56.8900	-1.335%	46	162	-41.114%
2025-12-10	57.5200	57.7500	57.5200	57.6600	+0.875%	22	182	-41.901%
2025-12-09	57.6100	57.6100	57.1000	57.1600	-0.678%	4	188	-41.393%
2025-12-08	57.5700	57.5700	57.5500	57.5500	+2.130%	8	190	-41.790%
2025-12-05	56.3000	56.3500	56.3000	56.3500	+0.446%	4	190	-40.550%
2025-12-04	55.7800	56.3000	55.7800	56.1000	+6.918%	6	188	-40.285%
2025-12-03	52.2400	52.6000	52.2400	52.4700	-0.436%	21	189	-36.154%
2025-12-02	51.9600	52.8500	51.5000	52.7000	-4.719%	14	184	-36.433%
2025-12-01	57.6800	57.8700	55.3000	55.3100	-5.064%	82	183	-39.432%
2025-11-28	57.9400	58.2600	57.9400	58.2600	+0.988%	4	167	-42.499%
2025-11-26	57.1800	57.6900	57.0500	57.6900	-0.431%	78	134	-41.931%
2025-11-25	58.1500	58.3700	57.8800	57.9400	-2.441%	34	134	-42.182%
2025-11-24	59.2000	59.4100	59.2000	59.3900	-5.490%	12	132	-43.593%
2025-11-21	63.8400	64.0000	61.8900	62.8400	-5.504%	40	128	-46.690%
2025-11-20	64.3000	67.0100	64.3000	66.5000	+3.245%	16	115	-49.624%
2025-11-19	64.3800	64.4300	64.3500	64.4100	-1.136%	6	112	-47.989%
2025-11-18	67.2000	68.0200	65.0600	65.1500	-2.572%	10	111	-48.580%
2025-11-17	64.7700	67.1800	64.7700	66.8700	+6.838%	14	111	-49.903%
2025-11-14	61.5200	62.5900	61.2700	62.5900	+2.305%	24	110	-46.477%
2025-11-13	60.6600	61.1800	60.6600	61.1800	+0.509%	5	101	-45.244%
2025-11-12	60.8600	60.8700	60.8600	60.8700	-4.096%	5	96	-44.965%
2025-11-06	63.4700	63.4700	63.4700	63.4700	-2.264%	2	91	-47.219%
2025-11-03	64.9400	64.9400	64.9400	64.9400	+2.753%	1	91	-48.414%
2025-10-31	63.7200	63.7700	63.0600	63.2000	-0.300%	6	91	-46.994%
2025-10-30	63.6100	63.6100	63.0400	63.3900	-1.568%	12	90	-47.153%
2025-10-29	64.4000	64.4000	64.4000	64.4000	-1.075%	3	85	-47.981%
2025-10-28	64.8800	65.2500	64.8500	65.1000	-3.283%	14	82	-48.541%
2025-10-27	66.9300	67.4500	66.9300	67.3100	-2.801%	5	75	-50.230%
2025-10-24	69.2000	69.2500	69.0100	69.2500	-3.619%	3	75	-51.625%
2025-10-23	73.2100	73.4800	71.4800	71.8500	-4.289%	12	73	-53.375%
2025-10-22	72.5000	75.3000	72.5000	75.0700	+8.971%	10	67	-55.375%
2025-10-21	69.1400	69.2000	68.8500	68.8900	+0.145%	4	62	-51.372%
2025-10-20	73.1500	73.1500	68.7000	68.7900	-16.253%	6	62	-51.301%
2025-10-17	81.3500	82.1400	81.3500	82.1400	-1.746%	6	60	-59.216%
2025-10-16	82.5800	83.6000	82.5800	83.6000	+2.677%	4	56	-59.928%
2025-10-15	81.2000	81.4200	81.2000	81.4200	-2.304%	2	54	-58.855%
2025-10-14	83.0600	83.3400	83.0600	83.3400	+2.182%	2	53	-59.803%
2025-10-13	81.4000	81.5600	81.4000	81.5600	-1.616%	4	52	-58.926%
2025-10-10	82.8000	82.9000	82.8000	82.9000	+9.758%	2	50	-59.590%
2025-10-09	75.3800	75.5300	75.3800	75.5300	+2.958%	2	49	-55.647%
2025-10-08	73.0800	73.3600	73.0800	73.3600	-1.411%	2	48	-54.335%
2025-10-07	74.0500	74.4100	74.0500	74.4100	-0.495%	2	46	-54.979%
2025-10-06	74.7300	74.7800	74.7300	74.7800	+2.833%	2	46	-55.202%
2025-10-03	72.7000	72.7200	72.5500	72.7200	-1.330%	3	45	-53.933%
2025-10-02	73.4500	73.7000	73.4500	73.7000	-1.034%	37	44	-54.545%
2025-10-01	74.3800	74.4700	74.3800	74.4700	-2.000%	2	8	-55.015%
2025-09-30	75.7100	75.9900	75.7100	75.9900	-1.183%	2	7	-55.915%
2025-09-29	76.4500	76.9000	76.4500	76.9000	+2.220%	4	6	-56.437%
2025-09-26	75.5000	75.7900	75.0900	75.2300	+0.845%	4	4	-55.470%
2025-09-25	77.7200	77.7200	74.5500	74.6000	-3.854%	7	3	-55.094%
2025-09-24	77.5900	77.5900	77.5900	77.5900	-16.028%	2	2	-56.824%
2025-09-08	92.2000	92.4000	92.2000	92.4000	+13.166%	6	1	-63.745%
2025-02-25	81.8500	81.8500	81.6500	81.6500	-3.235%	8	1	-58.971%
2025-02-21	84.3800	84.3800	84.3800	84.3800	-13.695%	2	1	-60.299%
2025-02-12	97.7700	97.7700	97.7700	97.7700	-8.941%	1	1	-65.736%
2025-01-24	107.3700	107.3700	107.3700	107.3700	+0.019%	2	1	-68.799%
2025-01-23	106.8100	107.3500	106.8100	107.3500	+6.922%	2	1	-68.794%
2025-01-17	100.4000	100.4000	100.4000	100.4000	+0.905%	2	1	-66.633%
2025-01-16	99.5000	99.5000	99.5000	99.5000	+13.004%	16	1	-66.332%
2025-01-08	88.0500	88.0500	88.0500	88.0500	-0.125%	1	1	-61.953%
2025-01-07	85.1000	88.1600	85.1000	88.1600	+4.344%	3	1	-62.001%
2025-01-06	84.4900	84.4900	84.4900	84.4900	-3.041%	1	1	-60.350%
2025-01-03	86.9700	87.1400	86.9700	87.1400	+3.455%	4	1	-61.556%
2025-01-02	84.2300	84.2300	84.2300	84.2300	+6.620%	1	2	-60.228%
2024-12-31	79.0000	79.0000	79.0000	79.0000	+9.570%	1	272	-57.595%
2024-12-26	71.8400	72.1000	71.8000	72.1000	-4.503%	192	272	-53.537%
2024-12-23	75.5000	75.5000	75.5000	75.5000	-2.806%	1	102	-55.629%
2024-12-17	77.6700	77.6800	77.6700	77.6800	-2.314%	45	104	-56.874%
2024-12-16	79.5200	79.5200	79.5200	79.5200	-0.897%	1	104	-57.872%
2024-12-11	81.6500	81.6500	80.2400	80.2400	-3.430%	73	104	-58.250%
2024-12-10	83.8700	83.8700	82.9400	83.0900	-0.788%	170	249	-59.682%
2024-12-09	81.4000	83.7500	81.4000	83.7500	-6.934%	231	79	-60.000%
2024-12-02	89.9800	89.9900	89.9800	89.9900	-15.779%	2	2	-62.774%
2024-11-11	106.8500	106.8500	106.8500	106.8500	+2.034%	1	2	-68.648%
2024-11-06	104.7200	104.7200	104.7200	104.7200	-2.902%	10	11	-68.010%
2024-11-04	109.6500	109.6500	107.8500	107.8500	+4.872%	3	11	-68.938%
2024-10-31	102.8400	102.8400	102.8400	102.8400	+4.079%	2	8	-67.425%
2024-10-30	98.8100	98.8100	98.8100	98.8100	0.000%	10	10	-66.097%