Dark

AAPL20270319P240
AAPL Mar 19 2027 240.00 Put (AAPL270319P00240000)
option OPRA

EOD

Aug 14, 2026

4.05-4.028%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.0300	4.0500	4.0300	4.0500	-4.028%	8	4,902	0.000%
2026-08-13	4.1500	4.4500	4.1500	4.2200	-4.091%	459	4,894	-4.028%
2026-08-12	4.3900	4.4000	4.3500	4.4000	+11.675%	13	4,445	-7.955%
2026-08-11	3.9400	3.9400	3.9400	3.9400	-3.902%	11	4,440	+2.792%
2026-08-10	4.0000	4.5000	4.0000	4.1000	+4.859%	27	4,451	-1.220%
2026-08-07	4.2500	4.2500	3.9000	3.9100	-7.565%	141	4,444	+3.581%
2026-08-06	4.1500	4.2300	4.1500	4.2300	-6.000%	11	4,319	-4.255%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-3.017%	1	4,319	-10.000%
2026-08-04	4.8500	4.8800	4.6200	4.6400	-5.882%	4	4,319	-12.716%
2026-08-03	5.0000	5.1000	4.9000	4.9300	+6.022%	84	4,320	-17.850%
2026-07-31	5.0000	5.4500	4.6500	4.6500	+36.765%	365	4,311	-12.903%
2026-07-30	3.6800	3.6800	3.4000	3.4000	+4.615%	2	3,982	+19.118%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-4.412%	13	3,981	+24.615%
2026-07-28	3.6000	3.6000	3.3500	3.4000	-8.108%	194	3,970	+19.118%
2026-07-27	3.5900	3.7200	3.5900	3.7000	-5.371%	6	3,966	+9.459%
2026-07-24	3.9500	4.0400	3.9100	3.9100	-17.684%	4	3,963	+3.581%
2026-07-23	4.7500	4.8000	4.7500	4.7500	+5.791%	13	3,964	-14.737%
2026-07-22	4.4600	4.4900	4.4600	4.4900	+5.647%	7	3,953	-9.800%
2026-07-21	4.2500	4.2500	4.2500	4.2500	-4.494%	11	3,953	-4.706%
2026-07-20	4.5000	4.5000	4.4500	4.4500	+3.488%	8	3,942	-8.989%
2026-07-17	4.0800	4.3000	4.0800	4.3000	+7.500%	21	3,942	-5.814%
2026-07-16	3.9500	4.0000	3.9000	4.0000	+1.523%	8	3,937	+1.250%
2026-07-15	4.3000	4.3000	3.9400	3.9400	-17.917%	6	3,937	+2.792%
2026-07-13	4.8000	4.8000	4.8000	4.8000	-2.041%	1	3,932	-15.625%
2026-07-10	4.9700	4.9700	4.9000	4.9000	+6.522%	2	3,932	-17.347%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-9.804%	1	3,931	-11.957%
2026-07-08	5.1500	5.2000	5.1000	5.1000	+1.796%	14	3,931	-20.588%
2026-07-06	5.0500	5.0500	4.8900	5.0100	-10.854%	24	3,918	-19.162%
2026-07-02	6.0500	6.0500	5.6200	5.6200	-16.741%	52	3,903	-27.936%
2026-07-01	7.5200	7.5200	6.7500	6.7500	-11.765%	11	3,903	-40.000%
2026-06-30	8.1000	8.1000	7.6500	7.6500	-19.474%	17	3,910	-47.059%
2026-06-26	10.3500	10.4000	9.5000	9.5000	-5.941%	344	3,912	-57.368%
2026-06-25	9.6300	10.6500	9.6300	10.1000	+49.852%	207	3,577	-59.901%
2026-06-24	6.1900	6.7400	6.1900	6.7400	+8.710%	2	3,637	-39.911%
2026-06-22	6.0600	6.2000	6.0000	6.2000	-6.061%	13	3,636	-34.677%
2026-06-18	6.6700	6.7500	6.6000	6.6000	-5.036%	25	2,320	-38.636%
2026-06-17	6.2300	6.9500	6.2300	6.9500	+8.934%	90	2,320	-41.727%
2026-06-16	6.5000	6.5000	6.3000	6.3800	-5.481%	22	2,233	-36.520%
2026-06-15	6.6500	6.8000	6.6500	6.7500	-15.094%	26	2,218	-40.000%
2026-06-12	7.9000	7.9500	7.8500	7.9500	+1.533%	9	2,218	-49.057%
2026-06-11	8.1200	8.1200	7.7200	7.8300	-3.453%	10	2,210	-48.276%
2026-06-10	8.0500	8.1100	7.9500	8.1100	-2.289%	85	2,204	-50.062%
2026-06-09	7.7500	8.6400	7.7500	8.3000	+24.812%	55	2,199	-51.205%
2026-06-08	6.4000	6.6500	6.4000	6.6500	+19.820%	8	2,196	-39.098%
2026-06-05	5.2700	5.5500	5.2700	5.5500	-2.116%	58	2,207	-27.027%
2026-06-03	5.2100	5.6700	5.2100	5.6700	+8.000%	61	2,156	-28.571%
2026-06-02	5.2500	5.2500	5.2500	5.2500	-8.696%	129	2,139	-22.857%
2026-06-01	5.6000	5.8100	5.6000	5.7500	+9.524%	4	2,139	-29.565%
2026-05-29	5.2500	5.2500	5.2500	5.2500	-2.052%	1	2,137	-22.857%
2026-05-28	5.3800	5.3800	5.3600	5.3600	-1.651%	16	2,137	-24.440%
2026-05-27	5.4500	5.4500	5.4500	5.4500	-0.909%	8	2,138	-25.688%
2026-05-26	5.5500	5.5500	5.2500	5.5000	-3.509%	92	2,133	-26.364%
2026-05-22	5.6200	5.7000	5.6200	5.7000	-11.628%	4	2,133	-28.947%
2026-05-21	6.9500	6.9500	6.3100	6.4500	-7.061%	15	2,121	-37.209%
2026-05-20	6.9200	6.9500	6.9000	6.9400	-4.276%	70	2,121	-41.643%
2026-05-19	7.2900	7.3000	7.2500	7.2500	-3.333%	29	2,103	-44.138%
2026-05-18	7.7500	7.7500	7.5000	7.5000	+2.740%	4	2,103	-46.000%
2026-05-15	7.1800	7.3500	7.1800	7.3000	-7.243%	40	2,103	-44.521%
2026-05-14	7.9000	7.9000	7.8700	7.8700	+2.876%	4	2,094	-48.539%
2026-05-13	8.0500	8.0500	7.6500	7.6500	-8.493%	33	2,084	-47.059%
2026-05-12	8.3200	8.4500	8.3200	8.3600	-5.537%	58	2,084	-51.555%
2026-05-11	8.5300	8.9000	8.5300	8.8500	+3.388%	18	2,084	-54.237%
2026-05-08	8.7100	8.7100	8.4200	8.5600	-7.459%	165	2,083	-52.687%
2026-05-07	9.1500	9.3500	9.1500	9.2500	-3.141%	86	2,034	-56.216%
2026-05-06	10.1500	10.1500	9.5000	9.5500	-4.500%	85	1,965	-57.592%
2026-05-05	10.0100	10.6000	9.9000	10.0000	-9.910%	33	1,884	-59.500%
2026-05-04	11.4500	11.5000	11.1000	11.1000	+4.717%	226	1,859	-63.514%
2026-05-01	10.7800	10.7800	9.5000	10.6000	-13.115%	238	1,538	-61.792%
2026-04-30	12.7000	12.9000	12.2000	12.2000	-7.224%	82	1,538	-66.803%
2026-04-29	13.4500	13.5000	13.0500	13.1500	-1.128%	104	1,484	-69.202%
2026-04-28	13.3500	13.4000	13.0500	13.3000	-6.338%	547	1,382	-69.549%
2026-04-27	14.3500	14.3900	14.1500	14.2000	+4.412%	73	995	-71.479%
2026-04-24	13.3000	13.6500	13.0000	13.6000	+6.667%	73	944	-70.221%
2026-04-23	12.9000	13.0500	12.2300	12.7500	-3.042%	80	919	-68.235%
2026-04-22	13.9000	13.9000	13.1000	13.1500	-12.914%	130	889	-69.202%
2026-04-21	13.3900	15.1000	13.3900	15.1000	+13.962%	53	781	-73.179%
2026-04-20	13.2000	13.6000	13.1500	13.2500	-5.018%	77	781	-69.434%
2026-04-17	14.0000	14.0000	13.6000	13.9500	-11.597%	116	787	-70.968%
2026-04-16	15.7800	15.7800	15.7800	15.7800	+4.365%	1	762	-74.335%
2026-04-15	16.5000	16.5000	14.9000	15.1200	-11.059%	16	761	-73.214%
2026-04-14	16.5700	17.0000	16.5700	17.0000	-0.235%	51	751	-76.176%
2026-04-13	17.5000	17.5000	17.0000	17.0400	-0.930%	6	751	-76.232%
2026-04-10	17.0000	17.2000	17.0000	17.2000	-1.714%	5	747	-76.453%
2026-04-09	17.3500	17.5000	17.3500	17.5000	-3.208%	23	746	-76.857%
2026-04-08	19.7000	19.7000	18.0800	18.0800	-13.576%	13	731	-77.600%
2026-04-07	20.6000	21.7200	20.6000	20.9200	+17.396%	62	731	-80.641%
2026-04-06	17.8100	17.8200	17.8100	17.8200	-9.955%	7	719	-77.273%
2026-04-02	20.9000	20.9000	19.7900	19.7900	+1.800%	32	715	-79.535%
2026-04-01	19.4400	19.4400	19.4400	19.4400	-2.556%	10	715	-79.167%
2026-03-31	22.0000	22.4000	19.9500	19.9500	-15.142%	18	715	-79.699%
2026-03-30	22.6600	23.5400	22.6600	23.5100	+3.705%	12	700	-82.773%
2026-03-27	20.6500	22.6700	20.6500	22.6700	+7.696%	11	694	-82.135%
2026-03-26	19.7500	21.1000	19.7500	21.0500	+6.045%	83	693	-80.760%
2026-03-25	19.8500	19.8500	19.8500	19.8500	-3.594%	60	635	-79.597%
2026-03-23	20.5100	20.5900	20.5100	20.5900	-9.693%	2	581	-80.330%
2026-03-20	22.6500	22.8000	22.4900	22.8000	+2.564%	42	579	-82.237%
2026-03-19	21.5500	22.5000	21.5500	22.2300	+1.276%	44	562	-81.781%
2026-03-18	21.9400	21.9500	21.9400	21.9500	+9.915%	45	521	-81.549%
2026-03-17	19.6000	19.9700	19.6000	19.9700	-2.299%	25	501	-79.720%
2026-03-16	21.1500	21.1500	20.4400	20.4400	-8.750%	13	498	-80.186%
2026-03-13	20.5000	22.4000	20.5000	22.4000	+7.692%	40	490	-81.920%
2026-03-12	20.3500	20.8000	20.3500	20.8000	+12.190%	26	462	-80.529%
2026-03-11	18.3000	18.5400	18.3000	18.5400	+0.379%	26	436	-78.155%
2026-03-10	18.1500	18.4700	18.0400	18.4700	-5.765%	267	427	-78.073%
2026-03-09	20.5000	20.5000	19.6000	19.6000	-3.018%	13	185	-79.337%
2026-03-06	20.2000	20.2200	20.0600	20.2100	+8.249%	23	178	-79.960%
2026-03-05	18.6000	18.6700	18.6000	18.6700	+8.863%	3	168	-78.307%
2026-03-04	17.1000	17.1500	17.1000	17.1500	+0.351%	10	166	-76.385%
2026-02-27	15.7000	17.0900	15.7000	17.0900	+13.933%	146	162	-76.302%
2026-02-26	15.4000	15.4000	15.0000	15.0000	0.000%	35	0	-73.000%