Dark

AAPL20270319P270
AAPL Mar 19 2027 270.00 Put (AAPL270319P00270000)
option OPRA

EOD

Aug 14, 2026

9.15-5.864%(-0.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.0600	9.3900	9.0600	9.1500	-5.864%	8	3,321	0.000%
2026-08-13	9.5000	9.9500	9.5000	9.7200	-4.236%	194	3,319	-5.864%
2026-08-12	9.8100	10.2500	9.5000	10.1500	+5.181%	84	3,302	-9.852%
2026-08-11	8.8500	9.7000	8.8500	9.6500	+6.044%	236	3,276	-5.181%
2026-08-10	10.0000	10.0000	9.1000	9.1000	+5.814%	441	3,149	+0.549%
2026-08-07	9.0000	9.0000	8.6000	8.6000	-8.021%	33	2,861	+6.395%
2026-08-06	8.9000	9.5700	8.9000	9.3500	-4.592%	5	2,888	-2.139%
2026-08-05	10.3500	10.3500	9.7500	9.8000	-5.222%	22	2,888	-6.633%
2026-08-04	10.4000	10.4200	10.3400	10.3400	-6.847%	58	2,868	-11.509%
2026-08-03	9.4000	11.1000	9.4000	11.1000	+3.256%	129	2,844	-17.568%
2026-07-31	12.2300	12.2300	10.4000	10.7500	+55.797%	84	2,755	-14.884%
2026-07-30	7.2300	7.2300	6.9000	6.9000	+1.471%	21	2,753	+32.609%
2026-07-29	6.7500	6.8000	6.3500	6.8000	+0.741%	52	2,771	+34.559%
2026-07-28	7.1000	7.1000	6.6500	6.7500	-7.534%	249	2,762	+35.556%
2026-07-27	7.2000	7.3000	7.2000	7.3000	-4.575%	6	2,622	+25.342%
2026-07-24	8.3700	8.3700	7.5000	7.6500	-18.617%	27	2,622	+19.608%
2026-07-23	9.5000	9.5300	9.3500	9.4000	+6.455%	19	2,617	-2.660%
2026-07-22	8.8300	8.8300	8.8300	8.8300	+5.749%	10	2,612	+3.624%
2026-07-21	8.4500	8.4500	8.3500	8.3500	-4.243%	111	2,612	+9.581%
2026-07-20	8.5000	9.0500	8.5000	8.7200	+9.686%	292	2,504	+4.931%
2026-07-17	8.0500	8.2500	7.6000	7.9500	+6.000%	329	2,261	+15.094%
2026-07-16	7.7400	7.7400	7.5000	7.5000	-4.701%	6	2,533	+22.000%
2026-07-15	9.0000	9.0000	7.7500	7.8700	-21.692%	12	2,534	+16.264%
2026-07-14	10.3700	10.3700	10.0500	10.0500	+4.470%	4	2,531	-8.955%
2026-07-13	9.1500	9.6200	8.7000	9.6200	-3.024%	21	2,531	-4.886%
2026-07-10	9.9500	10.1000	9.9000	9.9200	+1.744%	79	2,524	-7.762%
2026-07-09	10.3000	10.3000	9.7500	9.7500	-1.515%	12	2,484	-6.154%
2026-07-08	10.7600	10.7600	9.8000	9.9000	-0.602%	14	2,485	-7.576%
2026-07-07	10.1000	10.2500	9.9100	9.9600	-3.019%	310	2,481	-8.133%
2026-07-06	10.5000	10.5500	9.9000	10.2700	-8.304%	77	2,178	-10.906%
2026-07-02	12.0200	12.1300	11.2000	11.2000	-18.248%	444	2,074	-18.304%
2026-07-01	14.5000	14.5000	13.6200	13.7000	-9.511%	332	2,074	-33.212%
2026-06-30	15.6000	15.6000	15.1400	15.1400	-14.463%	55	1,787	-39.564%
2026-06-29	18.0000	18.3500	17.6000	17.7000	+1.724%	173	1,826	-48.305%
2026-06-26	19.5000	20.3000	17.4000	17.4000	-14.286%	61	1,734	-47.414%
2026-06-25	17.6000	20.6900	17.6000	20.3000	+56.274%	91	1,683	-54.926%
2026-06-24	13.2100	13.2100	12.9900	12.9900	-2.915%	8	1,726	-29.561%
2026-06-23	12.8000	13.3800	12.8000	13.3800	+9.493%	7	1,733	-31.614%
2026-06-22	12.2300	12.2700	12.1900	12.2200	-8.189%	12	1,734	-25.123%
2026-06-18	13.3500	13.3500	13.0600	13.3100	-3.200%	50	1,759	-31.255%
2026-06-17	13.5000	13.7500	13.2500	13.7500	+5.769%	75	1,759	-33.455%
2026-06-16	13.2000	13.2000	12.6500	13.0000	-3.489%	16	1,736	-29.615%
2026-06-15	13.9000	13.9000	13.4000	13.4700	-12.816%	107	1,727	-32.071%
2026-06-12	14.5900	15.4500	14.5900	15.4500	+3.000%	40	1,702	-40.777%
2026-06-11	15.8300	15.9500	15.0000	15.0000	-5.956%	11	1,702	-39.000%
2026-06-10	16.0500	16.0500	15.5500	15.9500	-1.238%	40	1,700	-42.633%
2026-06-09	13.2500	16.9000	13.2500	16.1500	+26.172%	127	1,691	-43.344%
2026-06-08	10.6900	12.9100	10.5600	12.8000	+10.345%	254	1,627	-28.516%
2026-06-05	10.5500	11.9000	10.5500	11.6000	+7.407%	31	1,561	-21.121%
2026-06-04	10.8000	10.8000	10.8000	10.8000	-2.965%	1	1,535	-15.278%
2026-06-03	10.0000	11.2500	10.0000	11.1300	+8.058%	75	1,535	-17.790%
2026-06-02	11.0500	11.1500	10.2500	10.3000	-10.668%	122	1,537	-11.165%
2026-06-01	11.5500	11.7000	11.0500	11.5300	+9.601%	150	1,476	-20.642%
2026-05-29	10.2000	10.5200	10.2000	10.5200	0.000%	9	1,409	-13.023%
2026-05-28	10.5000	10.7000	10.4500	10.5200	-1.957%	15	1,400	-13.023%
2026-05-27	10.4500	10.7500	10.4500	10.7300	-2.896%	119	1,404	-14.725%
2026-05-26	10.5000	11.0500	10.5000	11.0500	-0.450%	18	1,365	-17.195%
2026-05-22	11.5000	11.5000	10.6600	11.1000	-10.412%	359	1,400	-17.568%
2026-05-21	12.5500	12.5500	12.3900	12.3900	-4.250%	10	1,400	-26.150%
2026-05-20	13.2500	13.2500	12.9400	12.9400	-7.240%	4	1,400	-29.289%
2026-05-19	13.7700	13.9500	13.7700	13.9500	-0.286%	21	1,383	-34.409%
2026-05-18	14.1000	14.1000	13.9900	13.9900	+2.566%	4	1,383	-34.596%
2026-05-15	13.6400	13.8000	13.6400	13.6400	-6.511%	9	1,383	-32.918%
2026-05-14	15.1000	15.1000	14.5900	14.5900	+1.672%	5	1,383	-37.286%
2026-05-13	15.8000	15.8000	14.3500	14.3500	-7.300%	46	1,381	-36.237%
2026-05-12	15.7500	15.7500	15.4800	15.4800	-4.444%	30	1,381	-40.891%
2026-05-11	16.0500	16.5000	16.0500	16.2000	+1.887%	6	1,381	-43.519%
2026-05-08	16.1000	16.1000	15.7000	15.9000	-8.357%	69	1,378	-42.453%
2026-05-07	17.1300	17.4800	16.6500	17.3500	-1.252%	294	1,316	-47.262%
2026-05-06	18.5000	18.5000	17.5500	17.5700	-5.538%	155	1,238	-47.923%
2026-05-05	19.7500	19.8000	18.6000	18.6000	-10.877%	34	1,099	-50.806%
2026-05-04	20.8500	20.8700	20.6300	20.8700	+4.246%	29	1,084	-56.157%
2026-05-01	19.0000	20.2000	17.8500	20.0200	-11.022%	101	1,002	-54.296%
2026-04-30	23.9000	23.9000	22.5000	22.5000	-6.054%	145	1,002	-59.333%
2026-04-29	24.2000	24.6000	23.8000	23.9500	+1.055%	58	890	-61.795%
2026-04-28	24.1900	24.1900	23.4000	23.7000	-7.422%	369	885	-61.392%
2026-04-27	25.6000	25.9000	25.3800	25.6000	+4.490%	118	612	-64.258%
2026-04-24	23.7500	24.5500	23.6500	24.5000	+5.512%	165	531	-62.653%
2026-04-23	23.1000	23.5500	22.6600	23.2200	-0.429%	63	426	-60.594%
2026-04-22	25.8500	25.8500	23.1100	23.3200	-10.135%	300	402	-60.763%
2026-04-21	24.0000	26.6000	24.0000	25.9500	+9.958%	62	362	-64.740%
2026-04-20	23.3500	24.1500	23.3500	23.6000	-5.221%	90	362	-61.229%
2026-04-17	25.8000	25.8000	24.2900	24.9000	-10.432%	90	315	-63.253%
2026-04-16	28.5000	28.5500	27.6000	27.8000	+2.963%	116	321	-67.086%
2026-04-15	28.9000	28.9000	26.8500	27.0000	-8.568%	21	261	-66.111%
2026-04-14	29.5500	29.8000	29.1500	29.5300	-1.402%	21	257	-69.015%
2026-04-13	30.5000	30.5000	29.8300	29.9500	+1.182%	82	254	-69.449%
2026-04-10	28.8500	29.6000	28.8000	29.6000	-0.504%	24	251	-69.088%
2026-04-09	30.9000	30.9000	29.7500	29.7500	-3.409%	39	234	-69.244%
2026-04-08	31.5900	31.5900	30.5000	30.8000	-0.805%	68	248	-70.292%
2026-04-06	30.7500	31.1000	30.7000	31.0500	-5.335%	16	247	-70.531%
2026-04-01	33.2000	33.3500	32.7500	32.8000	-10.505%	89	258	-72.104%
2026-03-27	34.6500	36.6500	34.6500	36.6500	+11.738%	30	183	-75.034%
2026-03-26	32.8000	32.8000	32.8000	32.8000	-1.353%	16	156	-72.104%
2026-03-24	33.5500	33.5500	33.2000	33.2500	-3.623%	35	145	-72.481%
2026-03-23	33.6500	34.5000	33.6500	34.5000	-5.995%	14	111	-73.478%
2026-03-20	36.7000	36.7000	36.7000	36.7000	+0.714%	16	98	-75.068%
2026-03-19	36.9500	36.9500	36.4400	36.4400	+1.504%	7	89	-74.890%
2026-03-18	34.3500	35.9000	34.0000	35.9000	+5.744%	15	93	-74.513%
2026-03-16	35.1700	35.1700	33.9500	33.9500	-6.008%	12	84	-73.049%
2026-03-13	36.1200	36.1200	36.1200	36.1200	+7.022%	2	76	-74.668%
2026-03-09	33.7500	33.7500	33.7500	33.7500	+1.964%	15	76	-72.889%
2026-03-06	33.4600	33.4600	33.1000	33.1000	+16.796%	4	76	-72.356%
2026-03-04	29.6000	29.6000	28.3400	28.3400	-2.276%	4	76	-67.713%
2026-03-02	29.0000	29.0000	29.0000	29.0000	-1.994%	1	76	-68.448%
2026-02-27	27.0500	29.5900	26.9000	29.5900	+18.645%	66	77	-69.077%
2026-02-26	26.2000	26.2000	24.9400	24.9400	+0.322%	17	0	-63.312%
2026-02-25	24.8600	24.8600	24.8600	24.8600	0.000%	1	0	-63.194%