Dark

AAPL20270319P280
AAPL Mar 19 2027 280.00 Put (AAPL270319P00280000)
option OPRA

EOD

Aug 14, 2026

11.68-8.750%(-1.12)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.0500	12.2500	11.6800	11.6800	-8.750%	356	4,239	0.000%
2026-08-13	11.9000	12.8500	11.9000	12.8000	-1.538%	450	3,969	-8.750%
2026-08-12	12.5000	13.1000	12.5000	13.0000	+4.839%	533	3,599	-10.154%
2026-08-11	11.5500	12.5000	11.5500	12.4000	+5.532%	332	3,106	-5.806%
2026-08-10	12.8000	12.8000	11.7500	11.7500	+7.798%	162	2,853	-0.596%
2026-08-07	11.8000	11.8000	10.9000	10.9000	-6.034%	223	2,714	+7.156%
2026-08-06	11.2400	12.3000	11.0000	11.6000	-6.827%	183	2,539	+0.690%
2026-08-05	13.2000	13.2000	12.2500	12.4500	-0.080%	69	2,493	-6.185%
2026-08-04	14.1000	14.2500	12.4600	12.4600	-11.631%	79	2,435	-6.260%
2026-08-03	12.0000	14.1000	12.0000	14.1000	+12.710%	51	2,409	-17.163%
2026-07-31	15.2000	15.2000	12.5100	12.5100	+42.159%	155	2,370	-6.635%
2026-07-30	9.2000	9.3500	8.5500	8.8000	+1.499%	40	2,331	+32.727%
2026-07-29	8.2300	8.6700	7.9000	8.6700	+4.964%	71	2,330	+34.717%
2026-07-28	8.5800	8.7200	8.2600	8.2600	-6.136%	45	2,362	+41.404%
2026-07-27	9.0000	9.1000	8.5500	8.8000	-8.333%	42	2,332	+32.727%
2026-07-24	11.0000	11.0000	9.3500	9.6000	-20.000%	95	2,309	+21.667%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+11.628%	4	2,337	-2.667%
2026-07-22	10.7000	11.1000	10.6900	10.7500	+2.772%	97	2,341	+8.651%
2026-07-21	11.0800	11.2000	10.1900	10.4600	-4.037%	33	2,303	+11.663%
2026-07-20	10.5000	11.0000	10.5000	10.9000	+9.000%	38	2,301	+7.156%
2026-07-17	9.7000	10.0000	9.7000	10.0000	+6.952%	21	2,302	+16.800%
2026-07-16	9.5900	9.6700	9.2600	9.3500	-6.500%	33	2,282	+24.920%
2026-07-15	11.2500	11.2500	9.8200	10.0000	-17.012%	126	2,253	+16.800%
2026-07-14	12.8000	12.8000	12.0500	12.0500	+1.091%	13	2,259	-3.071%
2026-07-13	11.6800	11.9200	10.8800	11.9200	-3.482%	31	2,260	-2.013%
2026-07-10	12.5000	12.6500	12.2500	12.3500	+1.982%	137	2,241	-5.425%
2026-07-09	12.2000	12.2000	12.1100	12.1100	-1.545%	9	2,133	-3.551%
2026-07-08	13.1000	13.2000	12.3000	12.3000	-2.381%	11	2,135	-5.041%
2026-07-07	12.3300	12.8000	12.0000	12.6000	-0.787%	226	2,132	-7.302%
2026-07-06	13.2000	13.5000	12.3000	12.7000	-8.303%	691	1,997	-8.031%
2026-07-02	15.0400	15.0400	13.8000	13.8500	-18.768%	166	1,342	-15.668%
2026-07-01	17.8000	17.8000	17.0500	17.0500	-12.294%	2	1,342	-31.496%
2026-06-30	19.2000	19.4400	18.9000	19.4400	-11.636%	35	1,342	-39.918%
2026-06-29	22.0000	22.0000	22.0000	22.0000	-4.762%	1	1,358	-46.909%
2026-06-26	23.1200	24.6500	22.6500	23.1000	-7.415%	134	1,358	-49.437%
2026-06-25	23.5000	24.9500	22.8000	24.9500	+52.413%	83	1,367	-53.186%
2026-06-24	16.0000	16.5500	15.4000	16.3700	-1.741%	144	1,425	-28.650%
2026-06-23	15.7000	16.6600	15.5500	16.6600	+2.840%	100	1,414	-29.892%
2026-06-22	15.3100	16.2000	15.3100	16.2000	-1.099%	40	1,417	-27.901%
2026-06-18	16.3200	16.3800	16.3000	16.3800	-4.267%	8	1,422	-28.694%
2026-06-17	16.7000	17.1300	16.3500	17.1100	+7.273%	49	1,422	-31.736%
2026-06-16	16.4000	16.4000	15.8000	15.9500	-6.452%	56	1,378	-26.771%
2026-06-15	16.5500	17.0500	16.5500	17.0500	-11.658%	20	1,356	-31.496%
2026-06-12	17.6000	19.4000	17.6000	19.3000	+8.123%	95	1,341	-39.482%
2026-06-11	19.5000	19.5000	17.8000	17.8500	-8.226%	11	1,289	-34.566%
2026-06-10	19.6000	19.6000	18.7000	19.4500	0.000%	89	1,281	-39.949%
2026-06-09	19.5000	20.6500	19.4500	19.4500	+21.563%	220	1,194	-39.949%
2026-06-08	13.2000	16.0000	13.2000	16.0000	+19.850%	30	1,225	-27.000%
2026-06-05	12.8700	13.3500	12.7200	13.3500	-1.838%	25	1,220	-12.509%
2026-06-04	13.5500	13.6300	13.5500	13.6000	-0.366%	240	1,196	-14.118%
2026-06-03	13.6500	13.6500	13.6000	13.6500	+7.143%	38	1,176	-14.432%
2026-06-02	13.8000	13.8000	12.6700	12.7400	-8.345%	48	1,158	-8.320%
2026-06-01	14.3200	14.4500	13.9000	13.9000	+7.502%	26	1,154	-15.971%
2026-05-29	12.6000	13.2000	12.6000	12.9300	-0.154%	127	1,144	-9.667%
2026-05-28	13.0000	13.2500	12.9500	12.9500	-2.558%	13	1,054	-9.807%
2026-05-27	13.1500	13.2900	12.9400	13.2900	-2.993%	24	1,048	-12.114%
2026-05-26	12.9700	13.7000	12.9700	13.7000	-0.364%	76	1,035	-14.745%
2026-05-22	13.4000	13.7500	13.3000	13.7500	-9.241%	266	740	-15.055%
2026-05-21	15.7500	15.7500	15.1500	15.1500	-4.956%	24	736	-22.904%
2026-05-20	16.3000	16.3000	15.9000	15.9400	-7.055%	57	736	-26.725%
2026-05-19	16.7000	17.3000	16.7000	17.1500	-3.107%	19	679	-31.895%
2026-05-18	17.2500	17.7000	17.1000	17.7000	+6.627%	99	679	-34.011%
2026-05-15	17.4000	17.4000	16.6000	16.6000	-7.366%	94	679	-29.639%
2026-05-14	17.9200	17.9200	17.9200	17.9200	+3.285%	1	596	-34.821%
2026-05-13	18.1500	18.1500	17.3500	17.3500	-8.924%	14	586	-32.680%
2026-05-12	19.1500	19.2000	19.0500	19.0500	-4.750%	61	586	-38.688%
2026-05-11	20.0500	20.1600	19.9500	20.0000	+3.788%	154	586	-41.600%
2026-05-08	19.4100	19.7000	19.1500	19.2700	-9.104%	40	518	-39.388%
2026-05-07	20.9000	21.2000	20.2500	21.2000	-0.235%	71	486	-44.906%
2026-05-06	22.2600	22.4000	21.2500	21.2500	-6.593%	67	449	-45.035%
2026-05-05	24.3000	24.3000	22.5500	22.7500	-9.722%	103	386	-48.659%
2026-05-04	25.2000	26.0000	25.0000	25.2000	+5.882%	208	334	-53.651%
2026-05-01	23.9800	23.9800	21.8000	23.8000	-13.768%	62	340	-50.924%
2026-04-30	28.0500	28.2000	27.0000	27.6000	-3.497%	138	340	-57.681%
2026-04-29	29.0000	29.3500	28.6000	28.6000	-0.175%	40	256	-59.161%
2026-04-28	28.2000	29.1000	28.2000	28.6500	-6.373%	71	276	-59.232%
2026-04-27	30.5000	30.8500	30.5000	30.6000	+4.615%	85	222	-61.830%
2026-04-24	28.1500	29.3000	28.1500	29.2500	+5.216%	59	207	-60.068%
2026-04-23	27.2500	28.0000	27.2000	27.8000	-1.243%	97	176	-57.986%
2026-04-22	28.5500	28.5500	27.6500	28.1500	-8.306%	48	112	-58.508%
2026-04-21	31.5500	31.5500	30.7000	30.7000	+9.059%	42	84	-61.954%
2026-04-20	28.8000	28.8000	28.1500	28.1500	-4.023%	39	84	-58.508%
2026-04-17	29.8300	29.8300	29.0000	29.3300	-10.851%	47	75	-60.177%
2026-04-16	33.6000	33.6000	32.8000	32.9000	-4.941%	17	47	-64.498%
2026-04-14	34.6100	34.6100	34.6100	34.6100	-4.260%	1	40	-66.253%
2026-04-08	36.7000	36.7000	36.1500	36.1500	0.000%	2	39	-67.690%
2026-04-06	36.1500	36.1500	36.1500	36.1500	-18.526%	2	37	-67.690%
2026-03-30	44.3700	44.3700	44.3700	44.3700	+14.267%	2	35	-73.676%
2026-03-17	38.8500	38.8500	38.8300	38.8300	+8.951%	5	33	-69.920%
2026-03-10	35.6400	35.6400	35.6400	35.6400	+11.900%	2	28	-67.228%
2026-02-27	31.6500	31.8500	31.6500	31.8500	0.000%	26	26	-63.328%