Dark

AAPL20270319P300
AAPL Mar 19 2027 300.00 Put (AAPL270319P00300000)
option OPRA

EOD

Aug 14, 2026

19.03-5.087%(-1.02)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.0000	19.5000	19.0000	19.0300	-5.087%	27	2,131	0.000%
2026-08-13	19.4000	20.3600	19.2500	20.0500	-2.195%	29	2,129	-5.087%
2026-08-12	20.2000	21.0000	20.2000	20.5000	+4.326%	94	2,139	-7.171%
2026-08-11	19.1000	20.0500	18.9500	19.6500	+3.421%	165	2,070	-3.155%
2026-08-10	19.7300	19.8600	19.0000	19.0000	+7.955%	215	2,038	+0.158%
2026-08-07	17.4200	18.2000	17.3000	17.6000	-4.400%	91	2,027	+8.125%
2026-08-06	17.7000	19.5000	17.3800	18.4100	-3.156%	104	2,020	+3.368%
2026-08-05	20.3000	20.3000	18.9500	19.0100	-3.454%	106	2,065	+0.105%
2026-08-04	20.3000	20.7700	19.3900	19.6900	-10.009%	304	2,026	-3.352%
2026-08-03	20.3500	21.9000	20.3500	21.8800	+11.066%	39	2,047	-13.026%
2026-07-31	22.0000	22.5800	19.7000	19.7000	+46.905%	372	2,056	-3.401%
2026-07-30	13.9000	14.3500	13.4100	13.4100	+4.766%	100	2,000	+41.909%
2026-07-29	12.4000	12.8000	12.0300	12.8000	+1.507%	93	2,028	+48.672%
2026-07-28	12.5000	13.5000	12.3500	12.6100	-6.593%	99	1,978	+50.912%
2026-07-27	13.5500	13.5500	13.1000	13.5000	-6.897%	58	1,958	+40.963%
2026-07-24	16.0500	16.0500	14.1600	14.5000	-18.079%	853	1,955	+31.241%
2026-07-23	17.8000	17.8000	17.3000	17.7000	+8.589%	63	1,670	+7.514%
2026-07-22	16.5000	16.5000	16.3000	16.3000	+6.120%	6	1,697	+16.748%
2026-07-21	15.5500	15.5500	15.3600	15.3600	-1.853%	4	1,691	+23.893%
2026-07-20	14.9500	16.5700	14.9500	15.6500	+3.987%	153	1,690	+21.597%
2026-07-17	15.0500	15.3500	14.3000	15.0500	+4.152%	128	1,639	+26.445%
2026-07-16	14.5500	14.7500	14.0000	14.4500	-5.432%	9	1,636	+31.696%
2026-07-15	16.0400	16.2000	15.1000	15.2800	-16.594%	62	1,632	+24.542%
2026-07-14	18.3000	18.3200	18.3000	18.3200	+2.061%	2	1,633	+3.876%
2026-07-13	16.8000	18.2500	16.7100	17.9500	-0.278%	58	1,633	+6.017%
2026-07-10	18.5500	18.5500	18.0000	18.0000	-2.174%	131	1,601	+5.722%
2026-07-09	19.5000	19.5100	18.2900	18.4000	-0.594%	116	1,470	+3.424%
2026-07-08	19.6000	19.6000	18.5100	18.5100	-6.278%	110	1,546	+2.809%
2026-07-07	19.2700	19.7500	18.9500	19.7500	+4.497%	36	1,437	-3.646%
2026-07-06	19.9000	19.9000	18.9000	18.9000	-10.171%	151	1,436	+0.688%
2026-07-02	21.9900	21.9900	20.9000	21.0400	-20.000%	14	1,416	-9.553%
2026-07-01	27.6500	27.6500	26.1100	26.3000	-11.952%	13	1,416	-27.643%
2026-06-30	29.8700	29.8700	29.8700	29.8700	-8.654%	2	1,414	-36.291%
2026-06-29	30.4500	32.7000	30.4500	32.7000	-0.909%	17	1,414	-41.804%
2026-06-26	34.7900	34.8600	33.0000	33.0000	-4.348%	8	1,399	-42.333%
2026-06-25	31.0500	35.9500	31.0500	34.5000	+42.562%	6	1,398	-44.841%
2026-06-24	24.2000	24.2000	24.2000	24.2000	+3.330%	35	1,398	-21.364%
2026-06-23	23.1400	23.6000	23.1000	23.4200	-0.425%	5	1,363	-18.745%
2026-06-22	23.4500	23.5500	23.4500	23.5200	-5.694%	26	1,364	-19.090%
2026-06-18	23.6000	24.9400	23.6000	24.9400	+0.972%	29	1,360	-23.697%
2026-06-17	23.3500	25.0000	23.3500	24.7000	+2.066%	11	1,360	-22.955%
2026-06-16	23.8000	24.2000	23.6500	24.2000	-3.586%	80	1,352	-21.364%
2026-06-15	25.1000	25.1000	25.1000	25.1000	-9.712%	1	1,304	-24.183%
2026-06-12	27.8500	27.9000	27.8000	27.8000	+6.269%	36	1,303	-31.547%
2026-06-11	25.8500	26.1600	25.8500	26.1600	-8.049%	50	1,299	-27.255%
2026-06-10	28.5000	28.5000	28.3000	28.4500	-2.065%	14	1,300	-33.111%
2026-06-09	24.1200	29.9500	24.1200	29.0500	+23.617%	71	1,300	-34.492%
2026-06-08	19.0200	23.5000	19.0200	23.5000	+9.353%	144	1,282	-19.021%
2026-06-05	19.1900	21.7500	19.1900	21.4900	+5.550%	238	1,151	-11.447%
2026-06-04	20.3400	20.3600	20.3400	20.3600	-0.537%	21	1,030	-6.532%
2026-06-03	18.8500	20.5000	18.8500	20.4700	+8.594%	9	1,029	-7.035%
2026-06-02	19.6000	19.7000	18.8500	18.8500	-10.706%	19	1,027	+0.955%
2026-06-01	21.2000	21.7000	21.1100	21.1100	+8.256%	100	1,035	-9.853%
2026-05-28	19.7400	19.9500	19.5000	19.5000	-4.878%	82	964	-2.410%
2026-05-26	19.6300	20.6000	19.6300	20.5000	+0.244%	64	911	-7.171%
2026-05-22	20.7600	20.7600	19.7000	20.4500	-7.256%	105	828	-6.944%
2026-05-21	22.7600	22.7600	22.0500	22.0500	-6.765%	28	823	-13.696%
2026-05-20	23.8100	24.8000	23.5500	23.6500	-6.002%	190	823	-19.535%
2026-05-19	25.0500	25.4500	24.9000	25.1600	-2.101%	433	264	-24.364%
2026-05-18	25.7500	26.0500	25.3000	25.7000	+4.684%	16	264	-25.953%
2026-05-15	24.4900	24.8000	23.9000	24.5500	-5.212%	67	264	-22.485%
2026-05-14	26.3900	26.5000	25.5200	25.9000	+0.388%	135	265	-26.525%
2026-05-13	25.8700	25.8700	25.8000	25.8000	-6.182%	17	196	-26.240%
2026-05-12	27.8000	27.8000	27.4500	27.5000	-3.846%	95	196	-30.800%
2026-05-11	28.5500	29.1000	28.3000	28.6000	+0.175%	62	196	-33.462%
2026-05-08	27.6500	28.6000	27.6500	28.5500	-7.605%	89	171	-33.345%
2026-05-07	29.7000	30.9000	29.2500	30.9000	+0.130%	51	112	-38.414%
2026-05-06	33.6000	33.6000	30.8600	30.8600	-4.369%	21	99	-38.334%
2026-05-05	32.2700	32.2700	32.2700	32.2700	-6.192%	1	79	-41.029%
2026-05-01	33.0300	34.4000	32.6800	34.4000	-12.065%	7	80	-44.680%
2026-04-30	39.1200	39.1200	39.1200	39.1200	-2.322%	10	80	-51.355%
2026-04-28	39.8000	40.1500	39.8000	40.0500	-6.534%	3	80	-52.484%
2026-04-27	42.8700	42.8700	42.8500	42.8500	+5.776%	3	79	-55.589%
2026-04-20	40.3900	40.6000	40.3800	40.5100	0.000%	50	76	-53.024%
2026-04-17	41.0500	41.0500	40.5100	40.5100	-14.984%	3	26	-53.024%
2026-04-10	47.6000	47.6500	47.6000	47.6500	-13.032%	4	25	-60.063%
2026-04-07	56.4300	56.4300	54.2500	54.7900	+5.244%	4	25	-65.267%
2026-04-01	52.0400	52.0800	52.0400	52.0600	+1.107%	6	22	-63.446%
2026-03-06	51.4900	51.4900	51.4900	51.4900	+9.553%	1	16	-63.041%
2026-03-04	47.0000	47.0000	47.0000	47.0000	+10.070%	10	15	-59.511%
2026-02-27	42.7000	42.7000	42.7000	42.7000	0.000%	5	5	-55.433%