Dark

AAPL20270319P220
AAPL Mar 19 2027 220.00 Put (AAPL270319P00220000)
option OPRA

EOD

Aug 14, 2026

2.24-6.276%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.2000	2.2600	2.2000	2.2400	-6.276%	10	2,434	0.000%
2026-08-13	2.3500	2.3900	2.2300	2.3900	+2.137%	20	2,435	-6.276%
2026-08-12	2.3400	2.3400	2.3400	2.3400	+8.333%	1	2,431	-4.274%
2026-08-11	2.2500	2.2500	2.1600	2.1600	-11.837%	11	2,431	+3.704%
2026-08-10	2.4500	2.4500	2.4500	2.4500	+7.456%	1	2,430	-8.571%
2026-08-07	2.2800	2.2800	2.2800	2.2800	-7.692%	1	2,430	-1.754%
2026-08-06	2.3400	2.4700	2.2900	2.4700	-5.000%	22	2,431	-9.312%
2026-08-05	2.7300	2.7400	2.6000	2.6000	-1.887%	20	2,427	-13.846%
2026-08-04	2.6500	2.6500	2.6300	2.6500	-14.239%	60	2,424	-15.472%
2026-08-03	2.9000	3.1000	2.7500	3.0900	+4.746%	22	2,459	-27.508%
2026-07-31	3.1000	3.2500	2.8600	2.9500	+37.209%	34	2,453	-24.068%
2026-07-28	2.2200	2.2500	2.1300	2.1500	-8.120%	31	2,448	+4.186%
2026-07-27	2.2400	2.3400	2.2400	2.3400	-4.098%	161	2,448	-4.274%
2026-07-24	2.5000	2.5000	2.4400	2.4400	-17.288%	4	2,418	-8.197%
2026-07-23	2.9800	2.9800	2.9500	2.9500	+6.115%	2	2,415	-24.068%
2026-07-22	2.6500	2.8000	2.6500	2.7800	+1.091%	62	2,416	-19.424%
2026-07-21	2.7900	2.7900	2.7500	2.7500	-3.846%	2	2,357	-18.545%
2026-07-20	2.8600	2.8600	2.8600	2.8600	+7.519%	10	2,357	-21.678%
2026-07-17	2.7900	2.7900	2.6400	2.6600	+10.833%	71	2,357	-15.789%
2026-07-16	2.4700	2.4700	2.3800	2.4000	-22.830%	13	2,318	-6.667%
2026-07-14	3.1100	3.1100	3.1100	3.1100	+3.667%	4	2,318	-27.974%
2026-07-13	2.9300	3.0000	2.8900	3.0000	-3.226%	17	2,314	-25.333%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+6.897%	1	2,302	-27.742%
2026-07-09	2.9000	2.9000	2.9000	2.9000	-9.657%	20	2,302	-22.759%
2026-07-06	3.2100	3.2100	3.2100	3.2100	-4.179%	1	2,322	-30.218%
2026-07-02	4.0000	4.0000	3.3500	3.3500	-21.176%	31	2,325	-33.134%
2026-07-01	4.1000	4.2500	4.1000	4.2500	-20.561%	2	2,325	-47.294%
2026-06-29	5.0900	5.5000	5.0900	5.3500	-13.430%	18	2,324	-58.131%
2026-06-26	6.1800	6.1800	6.1800	6.1800	+0.325%	5	2,317	-63.754%
2026-06-25	5.8000	6.4000	5.7200	6.1600	+57.949%	56	2,317	-63.636%
2026-06-24	3.9100	3.9100	3.9000	3.9000	+4.000%	2	2,311	-42.564%
2026-06-22	3.7500	3.7500	3.7500	3.7500	-7.407%	2	2,312	-40.267%
2026-06-18	4.0500	4.0500	4.0500	4.0500	-2.878%	12	2,312	-44.691%
2026-06-15	4.1700	4.1700	4.1700	4.1700	-14.898%	8	2,312	-46.283%
2026-06-12	4.8000	4.9300	4.8000	4.9000	-2.970%	367	2,304	-54.286%
2026-06-11	5.0300	5.0500	5.0300	5.0500	-0.980%	4	2,238	-55.644%
2026-06-10	5.1900	5.1900	5.0800	5.1000	-3.409%	45	2,237	-56.078%
2026-06-09	4.3000	5.2800	4.3000	5.2800	+32.000%	21	2,236	-57.576%
2026-06-08	3.5000	4.0000	3.5000	4.0000	+8.108%	11	2,246	-44.000%
2026-06-05	3.4500	3.7000	3.4500	3.7000	+4.225%	92	2,247	-39.459%
2026-06-03	3.2000	3.5500	3.2000	3.5500	+9.231%	69	2,169	-36.901%
2026-06-02	3.3700	3.3700	3.2500	3.2500	-10.959%	50	2,169	-31.077%
2026-06-01	3.4800	3.7000	3.4600	3.6500	+7.988%	21	2,170	-38.630%
2026-05-28	3.3000	3.3900	3.3000	3.3800	+0.896%	19	2,168	-33.728%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-4.011%	1	2,152	-33.134%
2026-05-26	3.3700	3.5500	3.3500	3.4900	-3.056%	20	2,153	-35.817%
2026-05-22	3.5700	3.6000	3.5100	3.6000	-11.111%	24	2,147	-37.778%
2026-05-21	4.1000	4.1000	4.0000	4.0500	-5.814%	47	2,149	-44.691%
2026-05-20	4.4500	4.4500	4.2900	4.3000	-7.527%	18	2,149	-47.907%
2026-05-19	4.6500	4.6500	4.6500	4.6500	-3.125%	41	2,149	-51.828%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+2.345%	5	2,149	-53.333%
2026-05-15	5.0500	5.0500	4.6000	4.6900	-8.039%	173	2,149	-52.239%
2026-05-14	5.0900	5.1000	5.0900	5.1000	+4.082%	2	2,128	-56.078%
2026-05-13	5.1500	5.1500	4.9000	4.9000	-8.240%	49	2,134	-54.286%
2026-05-12	5.3400	5.3400	5.3400	5.3400	-5.487%	1	2,134	-58.052%
2026-05-11	5.5800	5.6500	5.5800	5.6500	+4.824%	5	2,134	-60.354%
2026-05-08	5.6400	5.6400	5.3500	5.3900	-9.412%	105	2,133	-58.442%
2026-05-07	5.9500	5.9500	5.8500	5.9500	-4.032%	60	2,129	-62.353%
2026-05-06	6.1000	6.2000	6.0500	6.2000	-4.762%	77	2,125	-63.871%
2026-05-05	6.7200	6.7200	6.5100	6.5100	-8.696%	13	2,123	-65.591%
2026-05-04	7.2500	7.3500	7.1000	7.1300	+4.853%	31	2,124	-68.583%
2026-05-01	6.8500	6.8500	5.9500	6.8000	-13.596%	789	2,034	-67.059%
2026-04-30	8.5000	8.5000	7.8700	7.8700	-8.275%	360	2,034	-71.537%
2026-04-29	8.7000	8.7000	8.4100	8.5800	-0.348%	64	1,820	-73.893%
2026-04-28	8.4600	8.6100	8.4600	8.6100	-5.385%	8	1,805	-73.984%
2026-04-27	9.3000	9.3600	9.1000	9.1000	+2.825%	106	1,806	-75.385%
2026-04-24	8.7000	8.8500	8.7000	8.8500	+4.734%	5	1,863	-74.689%
2026-04-23	8.2500	8.6000	8.2200	8.4500	-1.858%	31	1,858	-73.491%
2026-04-22	8.7500	8.7500	8.6100	8.6100	-13.030%	16	1,847	-73.984%
2026-04-21	8.8200	10.0000	8.8200	9.9000	+13.532%	130	1,726	-77.374%
2026-04-20	8.7800	9.0500	8.6500	8.7200	-5.217%	117	1,726	-74.312%
2026-04-17	9.6000	9.6000	9.0200	9.2000	-9.804%	54	1,757	-75.652%
2026-04-15	11.0000	11.0000	10.0700	10.2000	-8.929%	29	1,707	-78.039%
2026-04-14	10.9500	11.3500	10.9500	11.2000	-3.697%	116	1,728	-80.000%
2026-04-13	11.8900	11.8900	11.6300	11.6300	+2.018%	4	1,698	-80.739%
2026-04-10	11.5000	11.5500	11.4000	11.4000	-4.202%	8	1,697	-80.351%
2026-04-09	11.9000	11.9000	11.9000	11.9000	-3.252%	25	1,697	-81.176%
2026-04-08	12.5000	12.6000	12.1500	12.3000	-15.811%	56	1,681	-81.789%
2026-04-07	15.6000	15.7500	14.6100	14.6100	+18.877%	46	1,633	-84.668%
2026-04-06	12.0900	12.4500	12.0000	12.2900	-10.292%	62	1,596	-81.774%
2026-04-02	14.3000	14.3000	13.3700	13.7000	+1.859%	148	1,429	-83.650%
2026-04-01	13.3000	13.4500	13.1500	13.4500	-0.738%	125	1,429	-83.346%
2026-03-31	15.2000	15.2000	13.5500	13.5500	-15.313%	6	1,397	-83.469%
2026-03-30	15.8500	16.1500	15.7000	16.0000	+0.251%	43	1,392	-86.000%
2026-03-27	14.4000	15.9600	14.1500	15.9600	+12.394%	140	1,358	-85.965%
2026-03-26	13.6500	14.2000	13.3000	14.2000	-2.806%	37	1,220	-84.225%
2026-03-25	13.7500	14.6100	13.5000	14.6100	+4.731%	315	1,183	-84.668%
2026-03-24	13.8000	14.0000	13.5000	13.9500	-1.413%	37	880	-83.943%
2026-03-23	14.0000	14.3000	13.5500	14.1500	-10.726%	122	845	-84.170%
2026-03-20	15.3500	15.8500	15.3000	15.8500	+3.595%	68	738	-85.868%
2026-03-19	14.6400	15.6500	14.6400	15.3000	+4.082%	128	685	-85.359%
2026-03-18	13.6000	14.7000	13.6000	14.7000	+7.299%	51	570	-84.762%
2026-03-17	13.4500	13.7000	13.2500	13.7000	-3.180%	72	536	-83.650%
2026-03-16	14.3000	14.3000	13.7000	14.1500	-9.585%	36	473	-84.170%
2026-03-13	14.2500	15.6500	14.2500	15.6500	+10.211%	177	445	-85.687%
2026-03-12	14.4000	14.4000	14.0500	14.2000	+11.373%	44	310	-84.225%
2026-03-11	12.7500	12.7500	12.5700	12.7500	+1.030%	109	288	-82.431%
2026-03-10	12.4000	12.6300	12.3500	12.6200	-7.883%	118	196	-82.250%
2026-03-09	14.2500	14.2500	13.5000	13.7000	-0.725%	59	101	-83.650%
2026-03-06	14.4400	14.4400	13.8000	13.8000	+3.371%	6	56	-83.768%
2026-03-05	12.9000	13.3500	12.9000	13.3500	+13.617%	21	51	-83.221%
2026-03-04	11.7500	11.7500	11.7500	11.7500	-4.858%	5	30	-80.936%
2026-03-02	12.3500	12.3500	12.3500	12.3500	+6.466%	1	25	-81.862%
2026-02-27	10.4200	11.6000	10.4200	11.6000	0.000%	24	23	-80.690%