Dark

AAPL20270617P145
AAPL Jun 17 2027 145.00 Put (AAPL270617P00145000)
option OPRA

EOD

Aug 14, 2026

0.4900-9.259%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4900	0.4900	0.4900	0.4900	-9.259%	9	432	0.000%
2026-08-07	0.5400	0.5400	0.5400	0.5400	-6.897%	2	441	-9.259%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-10.769%	1	443	-15.517%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-22.619%	2	444	-24.615%
2026-07-07	0.8400	0.8400	0.8400	0.8400	-14.286%	5	446	-41.667%
2026-07-02	0.9800	0.9800	0.9800	0.9800	-1.010%	1	450	-50.000%
2026-06-23	0.9900	0.9900	0.9900	0.9900	+2.062%	1	450	-50.505%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-14.159%	1	451	-49.485%
2026-06-09	1.1600	1.1600	1.1300	1.1300	+25.556%	2	452	-56.637%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+3.448%	2	450	-45.556%
2026-05-29	0.8700	0.8700	0.8700	0.8700	+12.987%	1	452	-43.678%
2026-05-26	0.8500	0.8500	0.7700	0.7700	-18.947%	4	453	-36.364%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-17.391%	90	539	-48.421%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	539	-57.391%
2026-05-15	1.2200	1.2300	1.1900	1.2000	-7.692%	30	538	-59.167%
2026-05-13	1.3000	1.3000	1.2900	1.3000	-5.109%	90	542	-62.308%
2026-05-11	1.3700	1.3700	1.3200	1.3700	+1.481%	41	468	-64.234%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-9.396%	3	467	-63.704%
2026-05-07	1.4900	1.4900	1.4900	1.4900	-9.697%	7	464	-67.114%
2026-05-04	1.6200	1.6500	1.6200	1.6500	+10.738%	2	457	-70.303%
2026-05-01	1.4900	1.4900	1.4900	1.4900	-17.680%	5	452	-67.114%
2026-04-30	1.9000	1.9200	1.7700	1.8100	-2.162%	111	452	-72.928%
2026-04-29	1.9200	1.9200	1.8000	1.8500	-0.538%	201	509	-73.514%
2026-04-28	1.9300	1.9400	1.8200	1.8600	-7.463%	152	596	-73.656%
2026-04-24	1.9200	2.0100	1.8400	2.0100	+5.236%	65	665	-75.622%
2026-04-23	1.9200	1.9300	1.8000	1.9100	-2.051%	175	695	-74.346%
2026-04-22	1.9700	2.0100	1.9100	1.9500	-2.500%	120	837	-74.872%
2026-04-20	2.0000	2.0000	1.9700	2.0000	-6.977%	43	948	-75.500%
2026-04-17	2.2500	2.2500	2.1500	2.1500	-14.000%	15	991	-77.209%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-4.580%	1	1,005	-80.400%
2026-04-13	2.7600	2.8600	2.5900	2.6200	-1.504%	186	1,005	-81.298%
2026-04-10	2.7900	2.7900	2.6000	2.6600	-3.971%	348	812	-81.579%
2026-04-09	2.8500	2.8500	2.7300	2.7700	-4.483%	61	476	-82.310%
2026-04-08	2.8000	2.9600	2.8000	2.9000	-14.706%	93	410	-83.103%
2026-04-07	3.4500	3.6500	3.3500	3.4000	+15.254%	106	349	-85.588%
2026-04-06	2.9000	2.9800	2.7900	2.9500	-4.839%	90	263	-83.390%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-3.125%	5	253	-84.194%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+0.946%	1	251	-84.688%
2026-03-17	3.1700	3.1700	3.1700	3.1700	-8.382%	1	251	-84.543%
2026-03-12	3.4600	3.4600	3.4600	3.4600	+0.290%	1	252	-85.838%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+1.471%	1	251	-85.797%
2026-03-06	3.4500	3.4500	3.4000	3.4000	+24.088%	6	251	-85.588%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+1.107%	1	255	-82.117%
2026-02-19	2.7100	2.7100	2.7100	2.7100	+1.880%	1	254	-81.919%
2026-02-18	2.6600	2.6600	2.6600	2.6600	-10.738%	23	253	-81.579%
2026-02-13	2.9900	2.9900	2.9800	2.9800	+5.300%	4	257	-83.557%
2026-02-12	2.9100	2.9100	2.8300	2.8300	+26.906%	5	257	-82.686%
2026-02-09	2.2300	2.2300	2.2300	2.2300	-10.800%	1	253	-78.027%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-10.714%	1	253	-80.400%
2026-01-30	2.8000	2.8000	2.8000	2.8000	+0.358%	1	252	-82.500%
2026-01-28	2.7900	2.7900	2.7900	2.7900	+0.360%	56	252	-82.437%
2026-01-26	2.7800	2.7800	2.7800	2.7800	-7.641%	1	255	-82.374%
2026-01-23	3.0100	3.0100	3.0100	3.0100	-1.634%	1	256	-83.721%
2026-01-20	2.9400	3.0600	2.9400	3.0600	+13.755%	5	255	-83.987%
2026-01-15	2.4500	2.6900	2.4500	2.6900	+1.509%	3	254	-81.784%
2026-01-12	2.6200	2.6500	2.6200	2.6500	+1.923%	16	254	-81.509%
2026-01-09	2.6700	2.6700	2.6000	2.6000	-5.109%	80	254	-81.154%
2026-01-08	2.7400	2.7400	2.7400	2.7400	+6.615%	1	309	-82.117%
2026-01-07	2.5700	2.5700	2.5700	2.5700	+13.717%	1	308	-80.934%
2026-01-05	2.2500	2.2600	2.2500	2.2600	+0.444%	87	222	-78.319%
2026-01-02	2.0000	2.2500	2.0000	2.2500	+9.756%	3	222	-78.222%
2025-12-24	2.0500	2.0500	2.0500	2.0500	-5.963%	1	223	-76.098%
2025-12-23	2.1800	2.1800	2.1800	2.1800	-3.111%	5	223	-77.523%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-8.163%	1	223	-78.222%
2025-12-19	2.4500	2.4500	2.4500	2.4500	+4.701%	1	223	-80.000%
2025-12-17	2.3400	2.3400	2.3400	2.3400	-1.266%	3	222	-79.060%
2025-12-12	2.3700	2.3700	2.3700	2.3700	-2.066%	1	222	-79.325%
2025-12-11	2.4200	2.4200	2.4200	2.4200	-1.224%	1	223	-79.752%
2025-12-09	2.4500	2.4500	2.4500	2.4500	+1.240%	11	223	-80.000%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-0.412%	1	227	-79.752%
2025-12-03	2.4300	2.4300	2.4300	2.4300	-25.915%	4	227	-79.835%
2025-11-20	2.9100	3.2800	2.9100	3.2800	+17.143%	3	227	-85.061%
2025-11-13	2.8000	2.8000	2.8000	2.8000	+2.564%	1	228	-82.500%
2025-11-12	2.7300	2.7300	2.7300	2.7300	-6.826%	4	228	-82.051%
2025-10-30	2.9300	2.9300	2.9300	2.9300	-6.984%	4	228	-83.276%
2025-10-24	3.1500	3.1500	3.1500	3.1500	-18.182%	3	228	-84.444%
2025-10-14	4.0000	4.0000	3.8500	3.8500	+22.222%	13	225	-87.273%
2025-10-08	3.1500	3.1500	3.1500	3.1500	-3.670%	3	213	-84.444%
2025-10-07	3.2700	3.2700	3.2700	3.2700	+3.810%	1	212	-85.015%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-3.077%	3	212	-84.444%
2025-09-30	3.2500	3.2500	3.2500	3.2500	0.000%	3	209	-84.923%
2025-09-29	3.2500	3.2500	3.2500	3.2500	0.000%	18	207	-84.923%
2025-09-25	3.2500	3.2500	3.2500	3.2500	-5.797%	1	205	-84.923%
2025-09-24	3.4500	3.4500	3.4500	3.4500	+12.745%	1	206	-85.797%
2025-09-22	3.0600	3.0600	3.0600	3.0600	-10.526%	4	206	-83.987%
2025-09-19	3.4200	3.4200	3.4200	3.4200	-10.000%	4	206	-85.673%
2025-09-15	3.8500	3.8500	3.8000	3.8000	-13.636%	70	206	-87.105%
2025-09-10	4.4000	4.4000	4.4000	4.4000	+18.919%	1	163	-88.864%
2025-09-04	3.7000	3.7000	3.7000	3.7000	-2.375%	1	163	-86.757%
2025-09-03	3.7900	3.7900	3.7900	3.7900	-6.420%	1	162	-87.071%
2025-08-29	3.9500	4.1000	3.9500	4.0500	+3.846%	11	153	-87.901%
2025-08-28	3.9000	3.9000	3.9000	3.9000	-1.763%	1	153	-87.436%
2025-08-27	3.9700	3.9700	3.9700	3.9700	-4.337%	1	153	-87.657%
2025-08-22	4.1500	4.1500	4.1500	4.1500	-4.598%	2	152	-88.193%
2025-08-21	4.3500	4.3500	4.3500	4.3500	+1.874%	5	150	-88.736%
2025-08-20	4.2700	4.2700	4.2700	4.2700	+6.750%	1	150	-88.525%
2025-08-18	4.0000	4.0000	4.0000	4.0000	+3.359%	1	151	-87.750%
2025-08-13	3.9000	3.9000	3.8700	3.8700	-3.250%	7	151	-87.339%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-5.660%	2	156	-87.750%
2025-08-11	4.1500	4.2400	4.1500	4.2400	+5.211%	3	156	-88.443%
2025-08-08	4.0300	4.0300	4.0300	4.0300	-16.907%	2	158	-87.841%
2025-08-07	4.8500	4.8500	4.8500	4.8500	-10.019%	8	158	-89.897%
2025-08-06	5.3900	5.3900	5.3900	5.3900	-13.760%	4	161	-90.909%
2025-08-04	6.2500	6.2500	6.2500	6.2500	-6.994%	100	165	-92.160%
2025-08-01	6.3500	6.7200	6.3500	6.7200	+13.898%	2	65	-92.708%
2025-07-31	5.9000	5.9000	5.9000	5.9000	+4.425%	1	67	-91.695%
2025-07-29	5.6500	5.6500	5.6500	5.6500	+3.670%	5	68	-91.327%
2025-07-28	5.3500	5.4500	5.3000	5.4500	-0.909%	11	68	-91.009%
2025-07-25	5.5000	5.5000	5.5000	5.5000	-3.509%	11	61	-91.091%
2025-07-23	5.9500	5.9500	5.6600	5.7000	0.000%	12	51	-91.404%
2025-07-21	5.7000	5.7000	5.7000	5.7000	-9.091%	2	47	-91.404%
2025-07-17	6.2700	6.2700	6.2700	6.2700	-2.184%	2	47	-92.185%
2025-07-03	6.4100	6.4100	6.4100	6.4100	-6.149%	2	47	-92.356%
2025-07-02	6.6500	6.8300	6.6500	6.8300	-5.793%	3	47	-92.826%
2025-07-01	7.3500	7.3500	7.1000	7.2500	-13.690%	11	50	-93.241%
2025-06-30	8.4900	8.4900	8.4000	8.4000	-1.176%	2	47	-94.167%
2025-06-26	8.5000	8.5000	8.5000	8.5000	+1.190%	1	47	-94.235%
2025-06-25	8.4400	8.4400	8.4000	8.4000	+3.448%	2	46	-94.167%
2025-06-24	8.1500	8.1500	8.1200	8.1200	-5.581%	16	46	-93.966%
2025-06-23	8.6000	8.6000	8.6000	8.6000	-15.686%	1	60	-94.302%
2025-06-13	10.2000	10.2000	10.2000	10.2000	+12.707%	2	59	-95.196%
2025-06-10	8.9500	9.1500	8.9500	9.0500	+2.260%	4	58	-94.586%
2025-06-09	8.8500	8.8500	8.8500	8.8500	+2.549%	2	54	-94.463%
2025-06-06	8.6300	8.6300	8.6300	8.6300	-0.231%	2	52	-94.322%
2025-06-04	8.6500	8.6500	8.6500	8.6500	-0.575%	2	52	-94.335%
2025-06-03	8.7000	8.7000	8.7000	8.7000	-7.447%	15	52	-94.368%
2025-05-28	9.4000	9.4000	9.4000	9.4000	+1.075%	1	37	-94.787%
2025-05-21	9.3000	9.3000	9.3000	9.3000	+20.623%	1	37	-94.731%
2025-05-16	7.7100	7.7100	7.7100	7.7100	-23.663%	2	36	-93.645%
2025-05-09	10.1000	10.1000	10.1000	10.1000	-3.257%	2	37	-95.149%
2025-05-08	10.4400	10.4400	10.4400	10.4400	-5.091%	1	36	-95.307%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+8.696%	2	37	-95.545%
2025-05-06	10.2200	10.2200	10.1200	10.1200	+13.708%	2	36	-95.158%
2025-05-02	8.9000	8.9000	8.9000	8.9000	+3.488%	6	36	-94.494%
2025-04-30	8.6000	8.6000	8.6000	8.6000	-6.522%	2	33	-94.302%
2025-04-24	9.2200	9.2200	9.2000	9.2000	-4.663%	4	35	-94.674%
2025-04-23	9.6500	9.6500	9.6500	9.6500	-8.962%	2	31	-94.922%
2025-04-22	10.5100	10.6000	10.5000	10.6000	-7.018%	4	31	-95.377%
2025-04-17	11.5600	11.6000	11.4000	11.4000	+12.094%	8	27	-95.702%
2025-04-15	10.1000	10.2000	10.1000	10.1700	-16.639%	6	27	-95.182%
2025-04-10	12.0500	12.2000	12.0500	12.2000	+15.094%	3	25	-95.984%
2025-04-09	10.6000	10.6000	10.6000	10.6000	-39.532%	1	26	-95.377%
2025-04-08	17.5300	17.5300	17.5300	17.5300	+49.829%	3	27	-97.205%
2025-04-04	11.1500	11.7500	11.1500	11.7000	+84.252%	14	27	-95.812%
2025-04-01	6.3500	6.3500	6.3500	6.3500	+10.052%	10	30	-92.283%
2025-03-27	5.7700	5.7700	5.7700	5.7700	-5.410%	1	21	-91.508%
2025-03-26	6.1000	6.1000	6.1000	6.1000	+5.536%	1	20	-91.967%
2025-03-25	5.7800	5.7800	5.7800	5.7800	-6.016%	2	20	-91.522%
2025-03-24	6.2000	6.2000	6.1500	6.1500	-6.677%	3	22	-92.033%
2025-03-19	6.7500	6.7500	6.5900	6.5900	-12.133%	3	20	-92.564%
2025-03-13	7.5000	7.5000	7.5000	7.5000	+3.448%	1	21	-93.467%
2025-03-12	7.0000	7.2500	7.0000	7.2500	+104.802%	5	21	-93.241%
2025-02-14	3.5400	3.5400	3.5400	3.5400	-17.483%	10	17	-86.158%
2025-02-11	4.2900	4.2900	4.2900	4.2900	-4.667%	1	17	-88.578%
2025-02-10	4.5000	4.5000	4.5000	4.5000	0.000%	4	16	-89.111%
2025-02-04	4.5000	4.5000	4.5000	4.5000	-23.858%	10	16	-89.111%
2025-02-03	5.0000	5.9100	5.0000	5.9100	+34.318%	11	16	-91.709%
2025-01-31	4.1500	4.4000	4.1500	4.4000	+7.317%	10	5	-88.864%
2025-01-30	4.4000	4.4000	4.1000	4.1000	-10.284%	2	2	-88.049%
2025-01-27	4.5700	4.5700	4.5700	4.5700	0.000%	1	1	-89.278%