Dark

AAPL20270115P340
AAPL Jan 15 2027 340.00 Put (AAPL270115P00340000)
option OPRA

EOD

Aug 14, 2026

39.50-3.186%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	39.5000	39.5000	39.5000	39.5000	-3.186%	4	2,624	0.000%
2026-08-13	40.8000	40.8000	40.8000	40.8000	-2.788%	20	2,624	-3.186%
2026-08-12	41.1000	41.9700	41.1000	41.9700	+4.925%	6	2,626	-5.885%
2026-08-11	40.0000	40.0000	40.0000	40.0000	+0.503%	50	2,625	-1.250%
2026-08-10	39.7900	39.8000	39.7900	39.8000	+11.329%	2	2,675	-0.754%
2026-08-07	36.5000	36.5000	35.7500	35.7500	-0.418%	11	2,675	+10.490%
2026-08-06	36.2500	37.9000	35.9000	35.9000	-6.021%	61	2,685	+10.028%
2026-08-05	39.3700	39.4300	38.2000	38.2000	-0.779%	46	2,711	+3.403%
2026-08-04	42.8700	42.8700	38.3000	38.5000	-10.256%	8	2,750	+2.597%
2026-08-03	41.0200	42.9000	39.9500	42.9000	-2.721%	63	2,753	-7.925%
2026-07-31	40.7700	44.1000	40.7700	44.1000	+71.930%	132	2,737	-10.431%
2026-07-30	26.4000	26.5000	25.1000	25.6500	+6.653%	140	2,777	+53.996%
2026-07-29	22.7500	24.0500	21.7500	24.0500	+4.113%	199	2,764	+64.241%
2026-07-28	23.3000	24.4500	23.0000	23.1000	-6.478%	481	2,673	+70.996%
2026-07-27	25.4500	25.4500	24.0400	24.7000	-7.143%	600	2,206	+59.919%
2026-07-24	28.6500	28.6500	25.9000	26.6000	-18.280%	140	1,717	+48.496%
2026-07-23	32.2500	33.0500	32.2500	32.5500	+10.152%	96	1,650	+21.352%
2026-07-22	29.1000	30.7500	28.6500	29.5500	+2.426%	141	1,566	+33.672%
2026-07-21	29.9000	29.9000	28.6000	28.8500	-6.331%	14	1,444	+36.915%
2026-07-20	27.5400	30.8500	27.5400	30.8000	+15.140%	722	1,439	+28.247%
2026-07-17	26.5000	28.4500	26.0000	26.7500	-0.558%	718	747	+47.664%
2026-07-16	28.0100	28.0100	26.2000	26.9000	-7.719%	65	178	+46.840%
2026-07-15	32.1000	32.1000	28.5700	29.1500	-19.230%	72	143	+35.506%
2026-07-14	36.0900	36.0900	36.0900	36.0900	+13.135%	1	92	+9.449%
2026-07-13	31.4100	31.9000	30.8500	31.9000	-37.475%	122	92	+23.824%
2026-07-01	51.0700	51.0800	51.0100	51.0200	-9.875%	21	26	-22.579%
2026-06-30	56.5400	56.6100	56.5400	56.6100	-9.104%	2	7	-30.224%
2026-06-25	62.2800	62.2800	62.2800	62.2800	+17.200%	1	6	-36.577%
2026-06-09	53.1400	53.1400	53.1400	53.1400	+46.351%	1	7	-25.668%
2026-06-08	36.8000	36.8000	36.3000	36.3100	-7.632%	4	6	+8.785%
2026-06-03	39.2500	39.3100	39.2500	39.3100	+8.471%	2	5	+0.483%
2026-06-02	39.6500	39.6500	36.2000	36.2400	-4.254%	5	5	+8.996%
2026-05-28	37.7500	37.8500	37.7500	37.8500	-5.114%	2	2	+4.359%
2026-05-22	39.8900	39.8900	39.8900	39.8900	-45.131%	1	3	-0.978%
2026-04-21	72.0000	72.7000	72.0000	72.7000	-3.324%	2	3	-45.667%
2026-02-18	75.2000	75.2000	75.2000	75.2000	+10.588%	1	3	-47.473%
2026-02-05	68.0000	68.0000	68.0000	68.0000	+1.568%	2	3	-41.912%
2026-02-04	66.9500	66.9500	66.9500	66.9500	-16.050%	2	3	-41.001%
2026-01-27	79.6800	79.7500	79.6800	79.7500	0.000%	2	1	-50.470%
2026-01-13	79.4600	79.9500	79.4600	79.7500	+9.023%	4	327	-50.470%
2026-01-05	73.3000	73.3000	73.1500	73.1500	+4.202%	16	328	-46.001%
2026-01-02	70.2000	70.2000	70.2000	70.2000	+3.357%	2	328	-43.732%
2025-12-31	67.9200	67.9200	67.9200	67.9200	-1.049%	1	331	-41.843%
2025-12-30	68.6400	68.6400	68.6400	68.6400	+2.570%	1	331	-42.453%
2025-12-26	66.8400	67.0600	66.8400	66.9200	-3.864%	4	330	-40.974%
2025-12-19	70.1000	70.1000	69.5500	69.6100	+1.384%	12	330	-43.255%
2025-12-16	68.8100	68.9400	68.6500	68.6600	+7.047%	48	330	-42.470%
2025-12-12	64.3900	65.1400	64.0500	64.1400	-1.429%	92	295	-38.416%
2025-12-11	64.9300	65.0700	64.6500	65.0700	-0.838%	70	333	-39.296%
2025-12-10	65.5500	65.6800	65.5500	65.6200	+0.260%	10	360	-39.805%
2025-12-09	65.4200	65.5600	65.4200	65.4500	-0.502%	15	365	-39.649%
2025-12-08	65.6800	65.7900	65.6800	65.7800	+2.862%	14	373	-39.951%
2025-12-05	63.9000	64.5900	63.9000	63.9500	+0.251%	18	370	-38.233%
2025-12-04	61.2000	64.0300	61.2000	63.7900	+6.690%	27	367	-38.078%
2025-12-03	58.6800	59.7900	58.6800	59.7900	+0.623%	6	361	-33.935%
2025-12-02	59.3600	60.3800	58.6200	59.4200	-5.216%	58	361	-33.524%
2025-12-01	65.1700	65.7300	62.5900	62.6900	-4.784%	154	353	-36.992%
2025-11-28	65.8700	66.1900	65.7400	65.8400	+0.442%	80	329	-40.006%
2025-11-26	64.9100	65.5500	64.7000	65.5500	-0.334%	208	221	-39.741%
2025-11-25	65.8700	66.0100	65.5400	65.7700	-1.498%	14	221	-39.942%
2025-11-24	67.0200	67.3000	66.7100	66.7700	-6.380%	70	224	-40.842%
2025-11-21	70.3400	71.4000	69.9400	71.3200	-4.589%	67	206	-44.616%
2025-11-20	75.1000	75.5000	74.7500	74.7500	+2.862%	8	184	-47.157%
2025-11-19	72.4600	72.6800	72.4600	72.6700	-1.744%	8	181	-45.645%
2025-11-18	75.3400	75.3400	73.4000	73.9600	-1.701%	18	179	-46.593%
2025-11-17	73.9400	75.4100	73.6700	75.2400	+6.618%	14	179	-47.501%
2025-11-14	69.2500	70.5700	69.2500	70.5700	+2.692%	48	175	-44.027%
2025-11-12	70.4100	70.4100	68.7200	68.7200	-3.915%	10	153	-42.520%
2025-11-06	71.5200	71.5200	71.5200	71.5200	+0.732%	2	143	-44.771%
2025-10-31	71.4000	71.8900	71.0000	71.0000	-0.351%	10	145	-44.366%
2025-10-30	71.8100	72.0100	71.2500	71.2500	-2.196%	29	141	-44.561%
2025-10-29	73.7000	73.7000	72.8500	72.8500	-0.573%	12	113	-45.779%
2025-10-28	73.1100	73.3800	73.1100	73.2700	-0.191%	7	101	-46.090%
2025-10-27	76.1500	76.1500	73.4100	73.4100	-5.945%	26	75	-46.193%
2025-10-24	77.9000	78.2000	77.7500	78.0500	-3.128%	7	75	-49.391%
2025-10-23	82.1600	82.2800	80.4800	80.5700	-1.492%	8	70	-50.974%
2025-10-22	81.6300	81.7900	81.6300	81.7900	+4.271%	2	67	-51.706%
2025-10-21	78.1500	78.4400	78.1500	78.4400	+0.307%	4	66	-49.643%
2025-10-20	82.2200	82.2200	78.2000	78.2000	-10.424%	7	65	-49.488%
2025-10-17	91.3300	91.3300	87.2000	87.3000	-5.876%	17	69	-54.754%
2025-10-16	92.6300	92.7500	92.6300	92.7500	+2.204%	2	62	-57.412%
2025-10-15	90.7600	90.7600	90.7500	90.7500	-1.849%	2	61	-56.474%
2025-10-14	92.4500	92.4600	92.4500	92.4600	+8.905%	2	60	-57.279%
2025-10-10	84.6000	84.9000	84.6000	84.9000	-1.634%	2	61	-53.475%
2025-10-09	84.7500	86.3100	84.7500	86.3100	+5.064%	4	60	-54.235%
2025-10-08	82.4700	82.8000	82.1500	82.1500	-2.027%	17	60	-51.917%
2025-10-07	83.1500	83.8500	83.1500	83.8500	+0.095%	31	14	-52.892%
2025-10-06	83.7700	83.7700	83.7700	83.7700	+2.433%	1	14	-52.847%
2025-10-03	81.5900	81.7800	81.5900	81.7800	-0.921%	2	14	-51.700%
2025-10-02	82.6200	82.8200	82.4500	82.5400	-1.878%	4	13	-52.144%
2025-10-01	82.7100	84.1200	82.7100	84.1200	-1.012%	5	11	-53.043%
2025-09-30	85.8700	85.8700	84.7800	84.9800	+0.497%	4	9	-53.518%
2025-09-26	84.3300	84.5600	84.3300	84.5600	+0.727%	2	6	-53.288%
2025-09-25	85.1500	85.1500	83.9400	83.9500	-3.395%	6	5	-52.948%
2025-09-24	86.9000	86.9000	86.9000	86.9000	+3.761%	2	2	-54.545%
2025-09-23	83.7500	83.7500	83.7500	83.7500	-0.593%	25	25	-52.836%
2025-09-22	84.2500	84.2500	84.2500	84.2500	-35.342%	2	2	-53.116%
2025-07-31	131.3700	131.3700	130.3000	130.3000	-4.689%	20	2	-69.685%
2025-04-15	137.2200	137.2200	136.7100	136.7100	+35.289%	2	2	-71.107%
2025-03-07	101.4000	101.4000	101.0500	101.0500	-0.834%	16	2	-60.910%
2025-02-28	102.7700	103.0500	101.9000	101.9000	-7.034%	18	2	-61.237%
2025-02-07	109.6100	109.6100	109.6100	109.6100	-3.597%	2	2	-63.963%
2025-02-03	113.7000	113.7000	113.7000	113.7000	+10.873%	1	3	-65.259%
2025-01-15	101.8000	103.0000	101.8000	102.5500	+14.224%	4	2	-61.482%
2024-12-17	89.7800	89.7800	89.7800	89.7800	-3.504%	20	22	-56.004%
2024-12-10	93.8500	93.8500	92.8500	93.0400	0.000%	170	2	-57.545%