Dark

AAPL20270319P250
AAPL Mar 19 2027 250.00 Put (AAPL270319P00250000)
option OPRA

EOD

Aug 14, 2026

5.36-5.965%(-0.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.4700	5.5000	5.3200	5.3600	-5.965%	7	8,190	0.000%
2026-08-13	5.4500	5.7500	5.4000	5.7000	-3.226%	36	8,192	-5.965%
2026-08-12	5.5900	5.9500	5.5200	5.8900	+7.091%	101	8,174	-8.998%
2026-08-11	5.3000	5.5000	5.2100	5.5000	+1.289%	152	8,144	-2.545%
2026-08-10	6.0500	6.0500	5.4300	5.4300	+4.423%	229	8,130	-1.289%
2026-08-07	5.1500	5.2000	5.1500	5.2000	-5.455%	47	7,922	+3.077%
2026-08-06	5.4000	5.8000	5.3700	5.5000	-8.940%	207	7,922	-2.545%
2026-08-05	6.3000	6.3000	5.8500	6.0400	+2.896%	3,027	8,101	-11.258%
2026-08-04	6.9000	6.9000	5.8700	5.8700	-15.540%	31	7,018	-8.688%
2026-08-03	6.4900	6.9500	6.0500	6.9500	+6.923%	21	6,996	-22.878%
2026-07-31	6.8000	7.1500	6.4800	6.5000	+51.163%	266	6,995	-17.538%
2026-07-30	4.6100	4.7500	4.3000	4.3000	-1.149%	93	7,008	+24.651%
2026-07-29	4.3000	4.3700	4.0500	4.3500	+3.081%	35	6,974	+23.218%
2026-07-28	4.4000	4.5200	4.2000	4.2200	-10.593%	188	6,961	+27.014%
2026-07-27	4.5200	4.7200	4.4500	4.7200	-3.476%	264	6,788	+13.559%
2026-07-24	5.3500	5.3500	4.8400	4.8900	-18.500%	10	6,626	+9.611%
2026-07-23	6.1000	6.1000	6.0000	6.0000	+6.383%	9	6,624	-10.667%
2026-07-22	5.3700	5.6400	5.3700	5.6400	+5.421%	17	6,617	-4.965%
2026-07-21	5.4100	5.4100	5.2900	5.3500	-2.550%	5	6,615	+0.187%
2026-07-20	5.3500	5.6500	5.3500	5.4900	+5.577%	10	6,611	-2.368%
2026-07-17	5.1000	5.3500	4.9700	5.2000	+8.333%	32	6,603	+3.077%
2026-07-16	5.0000	5.0000	4.8000	4.8000	-4.000%	55	6,602	+11.667%
2026-07-15	5.6400	5.7000	4.9300	5.0000	-20.000%	60	6,628	+7.200%
2026-07-14	6.1700	6.2500	6.1400	6.2500	+2.627%	759	6,583	-14.240%
2026-07-13	5.6600	6.1500	5.5700	6.0900	-1.774%	215	6,287	-11.987%
2026-07-10	6.2000	6.2000	6.2000	6.2000	0.000%	1	6,150	-13.548%
2026-07-09	6.2000	6.2000	6.2000	6.2000	0.000%	10	6,150	-13.548%
2026-07-08	6.5500	6.6500	6.2000	6.2000	-2.821%	393	6,152	-13.548%
2026-07-07	6.3800	6.3800	6.3800	6.3800	+0.790%	25	5,861	-15.987%
2026-07-06	7.5000	7.5000	6.2400	6.3300	-8.921%	59	5,861	-15.324%
2026-07-02	8.3000	8.3000	6.9500	6.9500	-21.469%	400	5,677	-22.878%
2026-07-01	9.0500	9.0500	8.5300	8.8500	-11.234%	225	5,677	-39.435%
2026-06-30	10.4800	10.4800	9.5800	9.9700	-11.378%	305	5,525	-46.239%
2026-06-29	10.2500	11.8000	10.2500	11.2500	-5.063%	818	5,299	-52.356%
2026-06-26	12.0000	13.0500	11.8500	11.8500	-9.680%	367	5,569	-54.768%
2026-06-25	10.2000	13.5000	10.2000	13.1200	+50.114%	254	5,490	-59.146%
2026-06-24	8.3500	8.7400	7.7500	8.7400	+4.048%	17	5,449	-38.673%
2026-06-23	7.7500	8.4000	7.7500	8.4000	+7.692%	20	5,451	-36.190%
2026-06-22	7.9500	7.9500	7.8000	7.8000	-5.455%	10	5,448	-31.282%
2026-06-18	8.5400	8.5400	8.2500	8.2500	-5.172%	26	5,460	-35.030%
2026-06-17	7.8500	8.8800	7.8500	8.7000	+3.571%	132	5,460	-38.391%
2026-06-16	8.4000	8.4000	8.3000	8.4000	-2.326%	19	5,465	-36.190%
2026-06-15	9.1500	9.1500	8.4500	8.6000	-13.568%	24	5,476	-37.674%
2026-06-12	9.8300	10.0000	9.8300	9.9500	+3.002%	6	5,469	-46.131%
2026-06-11	9.8300	9.8600	9.6600	9.6600	-2.424%	3	5,469	-44.513%
2026-06-10	10.5000	10.5300	9.9000	9.9000	-4.808%	9	5,468	-45.859%
2026-06-09	8.5500	11.0000	8.4400	10.4000	+28.395%	126	5,465	-48.462%
2026-06-08	7.0000	8.1600	6.6500	8.1000	+11.724%	32	5,391	-33.827%
2026-06-05	6.5500	7.2500	6.5500	7.2500	+6.618%	101	5,395	-26.069%
2026-06-04	6.7500	6.9800	6.7500	6.8000	-4.895%	70	5,372	-21.176%
2026-06-03	6.3500	7.1500	6.3500	7.1500	+8.333%	55	5,362	-25.035%
2026-06-02	6.6800	6.6800	6.6000	6.6000	-7.692%	10	5,382	-18.788%
2026-06-01	7.2000	7.4500	7.1500	7.1500	+8.333%	59	5,380	-25.035%
2026-05-29	6.4100	6.7600	6.4100	6.6000	-2.222%	6	5,408	-18.788%
2026-05-28	6.9000	6.9000	6.6000	6.7500	-1.460%	6	5,405	-20.593%
2026-05-27	6.7800	6.8500	6.7800	6.8500	-4.463%	12	5,405	-21.752%
2026-05-26	6.9600	7.1700	6.6700	7.1700	+0.280%	73	5,400	-25.244%
2026-05-22	7.5000	7.5000	6.9000	7.1500	-10.401%	351	5,439	-25.035%
2026-05-21	8.3000	8.3000	7.7000	7.9800	-7.209%	96	5,419	-32.832%
2026-05-20	8.6000	8.8500	8.5500	8.6000	-4.444%	89	5,419	-37.674%
2026-05-19	9.4500	9.4500	9.0000	9.0000	-5.759%	10	5,034	-40.444%
2026-05-18	9.4000	9.7000	9.4000	9.5500	+7.303%	1,027	5,034	-43.874%
2026-05-15	9.4000	9.4000	8.9000	8.9000	-7.772%	28	5,034	-39.775%
2026-05-14	9.7600	9.7600	9.6500	9.6500	+0.104%	8	5,007	-44.456%
2026-05-13	9.6500	9.7200	9.6000	9.6400	-6.317%	139	4,952	-44.398%
2026-05-12	10.3800	10.3800	10.2900	10.2900	-6.455%	3	4,952	-47.911%
2026-05-11	10.6000	11.0000	10.5400	11.0000	+2.326%	86	4,952	-51.273%
2026-05-08	10.7300	10.7500	10.2900	10.7500	-8.120%	157	4,947	-50.140%
2026-05-07	11.4500	11.7900	11.1000	11.7000	-0.085%	234	4,880	-54.188%
2026-05-06	12.2500	12.2500	11.7000	11.7100	-5.182%	128	4,897	-54.227%
2026-05-05	13.1000	13.2000	12.2600	12.3500	-11.470%	348	4,811	-56.599%
2026-05-04	14.0000	14.4000	13.7000	13.9500	+6.084%	177	4,689	-61.577%
2026-05-01	12.8400	13.2500	11.9500	13.1500	-12.914%	156	4,550	-59.240%
2026-04-30	15.7000	15.7500	15.1000	15.1000	-6.211%	28	4,550	-64.503%
2026-04-29	16.5400	16.5400	16.1000	16.1000	-6.667%	5	4,547	-66.708%
2026-04-28	16.4100	17.2500	16.4000	17.2500	-1.877%	540	4,547	-68.928%
2026-04-27	17.9000	17.9000	17.2800	17.5800	+5.269%	52	4,368	-69.511%
2026-04-24	16.2000	16.7000	16.2000	16.7000	+6.032%	60	4,335	-67.904%
2026-04-23	15.6000	15.9000	15.2300	15.7500	-2.174%	23	4,312	-65.968%
2026-04-22	17.7000	17.7000	16.0500	16.1000	-11.877%	17	4,319	-66.708%
2026-04-21	16.6400	18.2700	16.6400	18.2700	+13.127%	31	4,316	-70.662%
2026-04-20	16.2500	16.6000	16.0700	16.1500	-4.154%	1,039	4,316	-66.811%
2026-04-17	18.1000	18.1000	16.7000	16.8500	-11.316%	48	3,310	-68.190%
2026-04-16	19.5000	19.5500	19.0000	19.0000	+3.261%	21	3,270	-71.789%
2026-04-15	20.4000	20.4000	18.4000	18.4000	-12.172%	42	3,270	-70.870%
2026-04-14	20.1700	21.0000	20.1300	20.9500	+0.915%	54	3,285	-74.415%
2026-04-13	20.4000	21.1500	20.4000	20.7600	+1.268%	14	3,255	-74.181%
2026-04-10	20.7000	20.8000	20.1500	20.5000	-1.726%	29	3,248	-73.854%
2026-04-09	21.7400	21.7400	20.7400	20.8600	-5.182%	2,035	3,233	-74.305%
2026-04-08	22.5000	22.5600	21.5500	22.0000	-7.212%	23	1,699	-75.636%
2026-04-07	25.1500	27.4000	23.7100	23.7100	+9.011%	665	1,684	-77.394%
2026-04-06	21.9700	22.0000	20.8200	21.7500	-9.186%	46	1,112	-75.356%
2026-04-02	25.2700	25.2700	23.4500	23.9500	+2.132%	57	1,146	-77.620%
2026-04-01	23.5500	23.7000	23.3000	23.4500	-2.495%	21	1,146	-77.143%
2026-03-31	26.2500	26.4500	24.0500	24.0500	-13.953%	535	1,137	-77.713%
2026-03-30	27.1500	27.9500	27.1500	27.9500	+4.291%	72	677	-80.823%
2026-03-27	24.5500	26.9000	24.2600	26.8000	+9.388%	91	615	-80.000%
2026-03-26	23.8000	24.5500	23.3000	24.5000	-2.274%	41	574	-78.122%
2026-03-25	24.4000	25.0700	23.7000	25.0700	+2.118%	174	553	-78.620%
2026-03-24	24.3500	24.5700	23.4500	24.5500	+0.409%	42	406	-78.167%
2026-03-23	24.8300	24.9500	23.9000	24.4500	-10.440%	97	380	-78.078%
2026-03-20	27.0000	27.3500	26.4000	27.3000	+4.198%	82	334	-80.366%
2026-03-19	26.0400	27.0500	25.3600	26.2000	+0.769%	93	309	-79.542%
2026-03-18	23.9000	26.1500	23.9000	26.0000	+9.937%	134	266	-79.385%
2026-03-17	23.7500	23.7500	23.4100	23.6500	-3.784%	33	173	-77.336%
2026-03-16	25.2000	25.3000	24.1000	24.5800	-6.004%	74	158	-78.194%
2026-03-13	24.1400	26.1500	24.1400	26.1500	+7.835%	44	117	-79.503%
2026-03-12	24.1000	24.6500	24.1000	24.2500	+8.501%	29	100	-77.897%
2026-03-11	22.1000	22.3500	21.8000	22.3500	+3.712%	40	71	-76.018%
2026-03-10	21.5500	21.5500	21.5500	21.5500	-8.686%	1	34	-75.128%
2026-03-09	24.3500	24.3500	23.6000	23.6000	-1.420%	5	33	-77.288%
2026-03-06	24.4500	24.4500	23.7500	23.9400	+15.652%	10	32	-77.611%
2026-03-04	20.4000	20.8300	20.4000	20.7000	-1.663%	6	29	-74.106%
2026-03-03	21.1000	21.1000	21.0500	21.0500	+0.718%	2	24	-74.537%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+0.481%	10	22	-74.354%
2026-02-27	18.6500	21.0500	18.6500	20.8000	0.000%	22	12	-74.231%