Dark

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

EOD

Jul 2, 2026

3.35-21.176%(-0.90)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.0000	4.0000	3.3500	3.3500	-21.176%	31	2,325	0.000%
2026-07-01	4.1000	4.2500	4.1000	4.2500	-20.561%	2	2,325	-21.176%
2026-06-29	5.0900	5.5000	5.0900	5.3500	-13.430%	18	2,324	-37.383%
2026-06-26	6.1800	6.1800	6.1800	6.1800	+0.325%	5	2,317	-45.793%
2026-06-25	5.8000	6.4000	5.7200	6.1600	+57.949%	56	2,317	-45.617%
2026-06-24	3.9100	3.9100	3.9000	3.9000	+4.000%	2	2,311	-14.103%
2026-06-22	3.7500	3.7500	3.7500	3.7500	-7.407%	2	2,312	-10.667%
2026-06-18	4.0500	4.0500	4.0500	4.0500	-2.878%	12	2,312	-17.284%
2026-06-15	4.1700	4.1700	4.1700	4.1700	-14.898%	8	2,312	-19.664%
2026-06-12	4.8000	4.9300	4.8000	4.9000	-2.970%	367	2,304	-31.633%
2026-06-11	5.0300	5.0500	5.0300	5.0500	-0.980%	4	2,238	-33.663%
2026-06-10	5.1900	5.1900	5.0800	5.1000	-3.409%	45	2,237	-34.314%
2026-06-09	4.3000	5.2800	4.3000	5.2800	+32.000%	21	2,236	-36.553%
2026-06-08	3.5000	4.0000	3.5000	4.0000	+8.108%	11	2,246	-16.250%
2026-06-05	3.4500	3.7000	3.4500	3.7000	+4.225%	92	2,247	-9.459%
2026-06-03	3.2000	3.5500	3.2000	3.5500	+9.231%	69	2,169	-5.634%
2026-06-02	3.3700	3.3700	3.2500	3.2500	-10.959%	50	2,169	+3.077%
2026-06-01	3.4800	3.7000	3.4600	3.6500	+7.988%	21	2,170	-8.219%
2026-05-28	3.3000	3.3900	3.3000	3.3800	+0.896%	19	2,168	-0.888%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-4.011%	1	2,152	0.000%
2026-05-26	3.3700	3.5500	3.3500	3.4900	-3.056%	20	2,153	-4.011%
2026-05-22	3.5700	3.6000	3.5100	3.6000	-11.111%	24	2,147	-6.944%
2026-05-21	4.1000	4.1000	4.0000	4.0500	-5.814%	47	2,149	-17.284%
2026-05-20	4.4500	4.4500	4.2900	4.3000	-7.527%	18	2,149	-22.093%
2026-05-19	4.6500	4.6500	4.6500	4.6500	-3.125%	41	2,149	-27.957%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+2.345%	5	2,149	-30.208%
2026-05-15	5.0500	5.0500	4.6000	4.6900	-8.039%	173	2,149	-28.571%
2026-05-14	5.0900	5.1000	5.0900	5.1000	+4.082%	2	2,128	-34.314%
2026-05-13	5.1500	5.1500	4.9000	4.9000	-8.240%	49	2,134	-31.633%
2026-05-12	5.3400	5.3400	5.3400	5.3400	-5.487%	1	2,134	-37.266%
2026-05-11	5.5800	5.6500	5.5800	5.6500	+4.824%	5	2,134	-40.708%
2026-05-08	5.6400	5.6400	5.3500	5.3900	-9.412%	105	2,133	-37.848%
2026-05-07	5.9500	5.9500	5.8500	5.9500	-4.032%	60	2,129	-43.697%
2026-05-06	6.1000	6.2000	6.0500	6.2000	-4.762%	77	2,125	-45.968%
2026-05-05	6.7200	6.7200	6.5100	6.5100	-8.696%	13	2,123	-48.541%
2026-05-04	7.2500	7.3500	7.1000	7.1300	+4.853%	31	2,124	-53.015%
2026-05-01	6.8500	6.8500	5.9500	6.8000	-13.596%	789	2,034	-50.735%
2026-04-30	8.5000	8.5000	7.8700	7.8700	-8.275%	360	2,034	-57.433%
2026-04-29	8.7000	8.7000	8.4100	8.5800	-0.348%	64	1,820	-60.956%
2026-04-28	8.4600	8.6100	8.4600	8.6100	-5.385%	8	1,805	-61.092%
2026-04-27	9.3000	9.3600	9.1000	9.1000	+2.825%	106	1,806	-63.187%
2026-04-24	8.7000	8.8500	8.7000	8.8500	+4.734%	5	1,863	-62.147%
2026-04-23	8.2500	8.6000	8.2200	8.4500	-1.858%	31	1,858	-60.355%
2026-04-22	8.7500	8.7500	8.6100	8.6100	-13.030%	16	1,847	-61.092%
2026-04-21	8.8200	10.0000	8.8200	9.9000	+13.532%	130	1,726	-66.162%
2026-04-20	8.7800	9.0500	8.6500	8.7200	-5.217%	117	1,726	-61.583%
2026-04-17	9.6000	9.6000	9.0200	9.2000	-9.804%	54	1,757	-63.587%
2026-04-15	11.0000	11.0000	10.0700	10.2000	-8.929%	29	1,707	-67.157%
2026-04-14	10.9500	11.3500	10.9500	11.2000	-3.697%	116	1,728	-70.089%
2026-04-13	11.8900	11.8900	11.6300	11.6300	+2.018%	4	1,698	-71.195%
2026-04-10	11.5000	11.5500	11.4000	11.4000	-4.202%	8	1,697	-70.614%
2026-04-09	11.9000	11.9000	11.9000	11.9000	-3.252%	25	1,697	-71.849%
2026-04-08	12.5000	12.6000	12.1500	12.3000	-15.811%	56	1,681	-72.764%
2026-04-07	15.6000	15.7500	14.6100	14.6100	+18.877%	46	1,633	-77.070%
2026-04-06	12.0900	12.4500	12.0000	12.2900	-10.292%	62	1,596	-72.742%
2026-04-02	14.3000	14.3000	13.3700	13.7000	+1.859%	148	1,429	-75.547%
2026-04-01	13.3000	13.4500	13.1500	13.4500	-0.738%	125	1,429	-75.093%
2026-03-31	15.2000	15.2000	13.5500	13.5500	-15.313%	6	1,397	-75.277%
2026-03-30	15.8500	16.1500	15.7000	16.0000	+0.251%	43	1,392	-79.063%
2026-03-27	14.4000	15.9600	14.1500	15.9600	+12.394%	140	1,358	-79.010%
2026-03-26	13.6500	14.2000	13.3000	14.2000	-2.806%	37	1,220	-76.408%
2026-03-25	13.7500	14.6100	13.5000	14.6100	+4.731%	315	1,183	-77.070%
2026-03-24	13.8000	14.0000	13.5000	13.9500	-1.413%	37	880	-75.986%
2026-03-23	14.0000	14.3000	13.5500	14.1500	-10.726%	122	845	-76.325%
2026-03-20	15.3500	15.8500	15.3000	15.8500	+3.595%	68	738	-78.864%
2026-03-19	14.6400	15.6500	14.6400	15.3000	+4.082%	128	685	-78.105%
2026-03-18	13.6000	14.7000	13.6000	14.7000	+7.299%	51	570	-77.211%
2026-03-17	13.4500	13.7000	13.2500	13.7000	-3.180%	72	536	-75.547%
2026-03-16	14.3000	14.3000	13.7000	14.1500	-9.585%	36	473	-76.325%
2026-03-13	14.2500	15.6500	14.2500	15.6500	+10.211%	177	445	-78.594%
2026-03-12	14.4000	14.4000	14.0500	14.2000	+11.373%	44	310	-76.408%
2026-03-11	12.7500	12.7500	12.5700	12.7500	+1.030%	109	288	-73.725%
2026-03-10	12.4000	12.6300	12.3500	12.6200	-7.883%	118	196	-73.455%
2026-03-09	14.2500	14.2500	13.5000	13.7000	-0.725%	59	101	-75.547%
2026-03-06	14.4400	14.4400	13.8000	13.8000	+3.371%	6	56	-75.725%
2026-03-05	12.9000	13.3500	12.9000	13.3500	+13.617%	21	51	-74.906%
2026-03-04	11.7500	11.7500	11.7500	11.7500	-4.858%	5	30	-71.489%
2026-03-02	12.3500	12.3500	12.3500	12.3500	+6.466%	1	25	-72.874%
2026-02-27	10.4200	11.6000	10.4200	11.6000	0.000%	24	23	-71.121%