Dark

AAPL20270319P260
AAPL Mar 19 2027 260.00 Put (AAPL270319P00260000)
option OPRA

EOD

Aug 14, 2026

7.05-4.082%(-0.30)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.2000	7.2000	7.0000	7.0500	-4.082%	115	4,414	0.000%
2026-08-13	7.1500	7.6000	7.1500	7.3500	-3.922%	202	4,299	-4.082%
2026-08-12	7.6000	7.8500	7.4200	7.6500	+2.685%	193	4,238	-7.843%
2026-08-11	7.0800	7.4500	6.8500	7.4500	+4.196%	276	4,233	-5.369%
2026-08-10	7.3500	7.5000	7.1500	7.1500	+5.926%	10	4,057	-1.399%
2026-08-07	6.7600	6.7600	6.6500	6.7500	-4.255%	161	4,062	+4.444%
2026-08-06	6.9600	7.2000	6.8700	7.0500	-9.615%	43	3,968	0.000%
2026-08-05	8.0500	8.0500	7.5000	7.8000	+1.961%	69	3,979	-9.615%
2026-08-04	8.6000	8.6000	7.6500	7.6500	-6.707%	15	3,993	-7.843%
2026-08-03	8.1200	8.4000	8.0500	8.2000	-6.818%	12	4,001	-14.024%
2026-07-31	8.3500	9.1500	8.0500	8.8000	+61.468%	430	4,001	-19.886%
2026-07-30	5.7900	5.8200	5.4500	5.4500	+2.444%	11	3,728	+29.358%
2026-07-29	5.3200	5.3200	5.3200	5.3200	-0.931%	3	3,728	+32.519%
2026-07-28	5.4000	5.4000	5.3500	5.3700	-8.205%	90	3,725	+31.285%
2026-07-27	5.6700	5.8500	5.6700	5.8500	-5.340%	215	3,693	+20.513%
2026-07-24	6.4300	6.4300	6.0200	6.1800	-18.146%	10	3,494	+14.078%
2026-07-23	7.4700	7.5500	7.4700	7.5500	+8.633%	2	3,489	-6.623%
2026-07-22	7.0700	7.0700	6.9500	6.9500	-1.418%	26	3,489	+1.439%
2026-07-20	7.1000	7.1000	7.0500	7.0500	+7.634%	34	3,514	0.000%
2026-07-17	6.2900	6.5500	6.2900	6.5500	+8.264%	15	3,481	+7.634%
2026-07-16	6.2300	6.2300	6.0500	6.0500	-3.968%	12	3,467	+16.529%
2026-07-15	7.0500	7.0500	6.2900	6.3000	-19.023%	15	3,466	+11.905%
2026-07-14	7.7800	7.7800	7.7800	7.7800	+1.039%	6	3,460	-9.383%
2026-07-13	7.4500	7.7000	7.3500	7.7000	-1.911%	23	3,454	-8.442%
2026-07-09	8.5000	8.5000	7.8500	7.8500	-1.875%	2	3,453	-10.191%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-0.621%	1	3,453	-11.875%
2026-07-07	7.8000	8.1000	7.8000	8.0500	+1.899%	15	3,452	-12.422%
2026-07-06	8.5200	8.5200	7.9000	7.9000	-11.732%	27	3,461	-10.759%
2026-07-02	9.2500	9.2500	8.9500	8.9500	-19.005%	41	3,448	-21.229%
2026-07-01	11.4400	11.4400	10.8000	11.0500	-9.426%	27	3,448	-36.199%
2026-06-30	12.5200	12.5200	12.2000	12.2000	-14.386%	167	3,446	-42.213%
2026-06-29	13.4500	14.5000	13.4500	14.2500	+1.786%	19	3,477	-50.526%
2026-06-26	15.3100	16.3000	14.0000	14.0000	-14.894%	69	3,469	-49.643%
2026-06-25	15.1000	16.4500	15.1000	16.4500	+58.937%	356	3,428	-57.143%
2026-06-24	10.6000	10.6000	9.8500	10.3500	-1.896%	137	3,180	-31.884%
2026-06-23	10.0000	10.5500	9.9000	10.5500	+4.455%	213	3,105	-33.175%
2026-06-22	9.7500	10.1000	9.7500	10.1000	-9.336%	12	3,010	-30.198%
2026-06-17	10.0000	11.1400	10.0000	11.1400	+7.633%	5	3,011	-36.715%
2026-06-16	10.7600	10.7600	10.1000	10.3500	-3.451%	353	3,010	-31.884%
2026-06-15	11.1500	11.1500	10.6800	10.7200	-15.123%	466	2,974	-34.235%
2026-06-12	12.4000	12.6300	12.3800	12.6300	+2.600%	602	2,721	-44.181%
2026-06-11	12.2800	12.3100	12.2500	12.3100	-5.308%	3	2,333	-42.729%
2026-06-10	13.1300	13.1500	12.9000	13.0000	-0.383%	285	2,332	-45.769%
2026-06-09	11.0000	13.6500	11.0000	13.0500	+26.087%	70	2,168	-45.977%
2026-06-08	8.6800	10.3500	8.6800	10.3500	+15.128%	7	2,154	-31.884%
2026-06-05	8.7500	8.9900	8.7500	8.9900	+2.159%	35	2,159	-21.580%
2026-06-04	8.6100	9.0000	8.6100	8.8000	-2.762%	5	2,127	-19.886%
2026-06-03	8.1500	9.0500	8.1500	9.0500	+12.422%	2	2,128	-22.099%
2026-06-02	8.8500	8.9400	8.0500	8.0500	-12.690%	218	2,127	-12.422%
2026-06-01	8.5600	9.3500	8.5600	9.2200	+10.287%	25	2,079	-23.536%
2026-05-29	8.1800	8.5000	8.1800	8.3600	-0.476%	16	2,059	-15.670%
2026-05-28	8.3500	8.4900	8.3500	8.4000	-2.552%	7	2,062	-16.071%
2026-05-27	8.4400	8.6200	8.4400	8.6200	-1.373%	69	2,066	-18.213%
2026-05-26	8.3900	8.7400	8.3900	8.7400	-1.798%	26	2,060	-19.336%
2026-05-22	9.3500	9.3500	8.6000	8.9000	-10.192%	395	2,067	-20.787%
2026-05-21	10.0000	10.1500	9.9000	9.9100	-4.712%	53	2,079	-28.860%
2026-05-20	10.9000	10.9000	10.4000	10.4000	-8.451%	31	2,079	-32.212%
2026-05-19	11.5000	11.5000	11.3500	11.3600	-0.786%	23	2,068	-37.940%
2026-05-18	11.7600	11.7600	11.4500	11.4500	+4.091%	22	2,068	-38.428%
2026-05-15	11.1100	11.1100	11.0000	11.0000	-7.950%	23	2,068	-35.909%
2026-05-14	11.9500	11.9500	11.9500	11.9500	-6.275%	4	2,091	-41.004%
2026-05-12	12.8500	12.8500	12.7500	12.7500	-4.494%	6	2,093	-44.706%
2026-05-11	13.1500	13.5100	12.9000	13.3500	+1.136%	80	2,093	-47.191%
2026-05-08	13.3000	13.3000	12.7700	13.2000	-6.050%	117	2,074	-46.591%
2026-05-07	14.0000	14.1000	13.8500	14.0500	-3.370%	92	2,035	-49.822%
2026-05-06	15.1000	15.1000	14.5400	14.5400	-3.836%	14	1,981	-51.513%
2026-05-05	16.4200	16.4200	15.1200	15.1200	-10.533%	8	1,939	-53.373%
2026-05-04	17.3000	17.3000	16.7500	16.9000	+4.969%	36	1,937	-58.284%
2026-05-01	16.2600	16.2600	14.6000	16.1000	-13.904%	295	1,804	-56.211%
2026-04-30	19.1000	19.1000	18.7000	18.7000	-5.793%	3	1,804	-62.299%
2026-04-29	19.8500	20.0000	19.8500	19.8500	0.000%	49	1,805	-64.484%
2026-04-28	19.9000	20.0500	19.4000	19.8500	-7.026%	34	1,756	-64.484%
2026-04-27	21.0000	21.4000	21.0000	21.3500	+5.432%	58	1,743	-66.979%
2026-04-24	20.0000	20.2500	20.0000	20.2500	+7.427%	13	1,728	-65.185%
2026-04-23	19.2500	19.3500	18.8500	18.8500	-3.035%	16	1,728	-62.599%
2026-04-22	20.9000	20.9000	19.1500	19.4400	-12.629%	21	1,717	-63.735%
2026-04-21	21.2400	22.2500	21.2400	22.2500	+12.601%	6	1,700	-68.315%
2026-04-20	19.8300	20.1000	19.6000	19.7600	-4.541%	81	1,700	-64.322%
2026-04-17	21.3000	21.3000	20.1900	20.7000	-10.390%	45	1,678	-65.942%
2026-04-16	23.5000	23.6600	23.0000	23.1000	+2.667%	65	1,638	-69.481%
2026-04-15	24.6500	24.6500	22.5000	22.5000	-10.323%	239	1,618	-68.667%
2026-04-14	23.9500	25.3000	23.9500	25.0900	+0.200%	170	1,540	-71.901%
2026-04-13	25.4000	25.5000	24.9500	25.0400	+1.582%	111	1,389	-71.845%
2026-04-10	24.4500	24.8700	24.0500	24.6500	-1.988%	111	1,301	-71.400%
2026-04-09	26.2500	26.2500	24.8500	25.1500	-3.083%	72	1,330	-71.968%
2026-04-08	26.1200	26.8000	25.6000	25.9500	-13.500%	80	1,283	-72.832%
2026-04-07	31.1900	32.3000	29.3500	30.0000	+13.852%	43	1,245	-76.500%
2026-04-06	25.0100	26.3500	24.9000	26.3500	-5.893%	29	1,251	-73.245%
2026-04-02	27.8800	28.2900	27.7500	28.0000	+0.539%	94	1,232	-74.821%
2026-04-01	28.0000	28.2000	27.8500	27.8500	-2.622%	193	1,232	-74.686%
2026-03-31	31.8000	31.8000	28.6000	28.6000	-13.202%	571	1,122	-75.350%
2026-03-30	32.7500	32.9500	32.3000	32.9500	+3.943%	51	606	-78.604%
2026-03-27	29.9500	31.7000	29.5000	31.7000	+7.276%	50	604	-77.760%
2026-03-26	28.4500	29.5500	27.7000	29.5500	+4.233%	69	621	-76.142%
2026-03-25	28.7800	28.7800	28.3500	28.3500	+0.998%	40	626	-75.132%
2026-03-24	28.7400	28.9400	28.0700	28.0700	-3.705%	35	614	-74.884%
2026-03-23	28.4000	29.8100	28.4000	29.1500	-7.607%	49	604	-75.815%
2026-03-20	31.7500	31.7500	31.2500	31.5500	0.000%	23	599	-77.655%
2026-03-19	30.5500	31.5500	30.4000	31.5500	+5.872%	38	577	-77.655%
2026-03-18	28.0000	29.8000	28.0000	29.8000	+6.050%	104	585	-76.342%
2026-03-17	27.8500	28.1000	27.8000	28.1000	-2.768%	34	528	-74.911%
2026-03-16	29.6500	29.6500	28.9000	28.9000	-6.321%	3	506	-75.606%
2026-03-13	28.9300	30.8500	28.2900	30.8500	+6.014%	33	503	-77.147%
2026-03-12	27.4000	29.1000	27.3900	29.1000	+10.227%	63	494	-75.773%
2026-03-11	25.6500	26.5500	25.6500	26.4000	+1.734%	35	480	-73.295%
2026-03-10	26.9500	26.9500	25.6100	25.9500	-7.156%	20	462	-72.832%
2026-03-09	28.8500	28.8500	27.5000	27.9500	-0.250%	31	451	-74.776%
2026-03-06	28.9000	28.9000	28.0100	28.0200	+3.395%	39	473	-74.839%
2026-03-05	25.7000	28.0000	25.7000	27.1000	+7.412%	16	456	-73.985%
2026-03-04	25.0000	25.2300	23.8900	25.2300	+2.353%	391	442	-72.057%
2026-03-03	25.6000	26.0500	24.6500	24.6500	+2.923%	32	133	-71.400%
2026-03-02	24.5000	25.2500	23.8000	23.9500	-1.844%	17	101	-70.564%
2026-02-27	24.2500	24.4000	24.2500	24.4000	+12.494%	21	88	-71.107%
2026-02-26	21.8300	22.0000	21.6900	21.6900	0.000%	77	0	-67.497%