Dark

AAPL20270617P150
AAPL Jun 17 2027 150.00 Put (AAPL270617P00150000)
option OPRA

EOD

Aug 11, 2026

0.5500-6.780%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.5800	0.5800	0.5500	0.5500	-6.780%	7	4,489	0.000%
2026-08-10	0.5900	0.5900	0.5900	0.5900	-4.839%	1	4,489	-6.780%
2026-08-07	0.6500	0.6500	0.6200	0.6200	-7.463%	11	4,490	-11.290%
2026-08-06	0.6700	0.6700	0.6700	0.6700	-8.219%	1	4,490	-17.910%
2026-07-31	0.7500	0.8000	0.7300	0.7300	+12.308%	13	4,490	-24.658%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-13.333%	2	4,491	-15.385%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-2.597%	10	4,491	-26.667%
2026-07-27	0.7800	0.7800	0.7700	0.7700	-14.444%	3	4,491	-28.571%
2026-07-21	0.8900	0.9000	0.8900	0.9000	+11.111%	11	4,492	-38.889%
2026-07-17	0.8100	0.8100	0.8100	0.8100	+3.846%	20	4,486	-32.099%
2026-07-16	0.7700	0.7800	0.7700	0.7800	-7.143%	14	4,486	-29.487%
2026-07-15	0.9000	0.9000	0.8100	0.8400	-16.000%	5	4,486	-34.524%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-2.913%	1	4,482	-45.000%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-13.445%	3	4,479	-46.602%
2026-07-01	1.1900	1.1900	1.1900	1.1900	-7.752%	1	4,479	-53.782%
2026-06-30	1.2800	1.2900	1.2800	1.2900	-7.857%	30	4,479	-57.364%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-4.110%	10	4,494	-60.714%
2026-06-26	1.3800	1.4600	1.3800	1.4600	-2.667%	28	4,484	-62.329%
2026-06-25	1.3700	1.5000	1.3700	1.5000	+27.119%	8	4,492	-63.333%
2026-06-24	1.1500	1.1800	1.1500	1.1800	+7.273%	31	4,494	-53.390%
2026-06-23	1.0900	1.1200	1.0900	1.1000	-0.901%	63	4,484	-50.000%
2026-06-22	1.1100	1.1100	1.1100	1.1100	-5.128%	1	4,458	-50.450%
2026-06-18	1.1200	1.2000	1.1200	1.1700	0.000%	177	4,375	-52.991%
2026-06-17	1.0600	1.1700	1.0600	1.1700	+5.405%	633	4,375	-52.991%
2026-06-16	1.1100	1.1200	1.1000	1.1100	-3.478%	118	3,774	-50.450%
2026-06-15	1.1400	1.1500	1.1400	1.1500	-6.504%	11	3,699	-52.174%
2026-06-11	1.2500	1.2600	1.2300	1.2300	-8.889%	90	3,693	-55.285%
2026-06-10	1.3300	1.3600	1.3200	1.3500	+2.273%	80	3,674	-59.259%
2026-06-09	1.2100	1.3200	1.2100	1.3200	+8.197%	86	3,649	-58.333%
2026-06-08	1.0300	1.2200	1.0000	1.2200	+23.232%	47	3,563	-54.918%
2026-06-05	0.9700	1.0400	0.9700	0.9900	-1.000%	38	3,526	-44.444%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+4.167%	1	3,495	-45.000%
2026-05-29	0.9600	0.9600	0.9600	0.9600	-1.031%	10	3,494	-42.708%
2026-05-28	0.9300	0.9700	0.9300	0.9700	+94.000%	4	3,494	-43.299%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-46.809%	49	3,494	+10.000%
2026-05-26	0.9400	0.9400	0.9400	0.9400	-6.000%	3	3,494	-41.489%
2026-05-22	1.0300	1.0500	1.0000	1.0000	-15.254%	4	3,497	-45.000%
2026-05-21	1.2600	1.2600	1.1800	1.1800	-0.840%	10	3,487	-53.390%
2026-05-20	1.1900	1.1900	1.1900	1.1900	-4.032%	4	3,487	-53.782%
2026-05-19	1.2400	1.2400	1.2400	1.2400	-5.344%	1	3,483	-55.645%
2026-05-18	1.3500	1.3600	1.3100	1.3100	-8.392%	40	3,483	-58.015%
2026-05-15	1.4300	1.4300	1.4300	1.4300	-0.694%	12	3,483	-61.538%
2026-05-14	1.4300	1.4400	1.4200	1.4400	+4.348%	30	3,483	-61.806%
2026-05-13	1.4500	1.4500	1.3800	1.3800	-9.211%	6	3,455	-60.145%
2026-05-08	1.5100	1.5200	1.5100	1.5200	-7.879%	80	3,455	-63.816%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-2.941%	1	3,453	-66.667%
2026-05-06	1.7600	1.7600	1.6500	1.7000	-2.299%	114	3,453	-67.647%
2026-05-05	1.7600	1.7700	1.6900	1.7400	-6.952%	136	3,553	-68.391%
2026-05-04	1.8800	1.8800	1.8200	1.8700	+3.889%	71	3,686	-70.588%
2026-05-01	1.7800	1.8000	1.6500	1.8000	-10.000%	127	3,843	-69.444%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-20.949%	5	3,612	-72.500%
2026-04-21	2.5800	2.5800	2.5300	2.5300	+4.115%	371	3,612	-78.261%
2026-04-17	2.3900	2.4900	2.3900	2.4300	-10.000%	5	3,612	-77.366%
2026-04-16	2.7700	2.8100	2.6000	2.7000	+1.887%	191	3,612	-79.630%
2026-04-15	2.8400	2.9300	2.6200	2.6500	-7.666%	208	3,423	-79.245%
2026-04-14	2.8000	2.9100	2.7800	2.8700	-3.367%	186	3,263	-80.836%
2026-04-13	2.9800	2.9800	2.9700	2.9700	-2.623%	12	3,094	-81.481%
2026-04-09	3.0500	3.0500	3.0500	3.0500	-8.133%	3	3,083	-81.967%
2026-04-08	3.3200	3.3200	3.3200	3.3200	-18.025%	10	3,083	-83.434%
2026-04-07	4.0500	4.0500	4.0500	4.0500	+5.195%	1	3,083	-86.420%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+10.000%	5	3,077	-85.714%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-7.895%	1	3,077	-84.286%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-11.007%	5	3,078	-85.526%
2026-03-20	4.2700	4.2700	4.2700	4.2700	+2.892%	1	3,083	-87.119%
2026-03-19	4.2100	4.2100	4.1500	4.1500	+3.750%	6	3,083	-86.747%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+15.274%	1	3,085	-86.250%
2026-03-05	3.5000	3.5000	3.4700	3.4700	+9.119%	11	3,085	-84.150%
2026-02-27	3.1800	3.1800	3.1800	3.1800	+20.000%	10	3,085	-82.704%
2026-02-26	2.6500	2.6500	2.6500	2.6500	-13.681%	1	3,075	-79.245%
2026-02-20	3.0700	3.0700	3.0700	3.0700	-4.361%	1	3,076	-82.085%
2026-02-19	3.2500	3.2500	3.2100	3.2100	+11.073%	7	3,076	-82.866%
2026-02-18	2.8900	2.8900	2.8900	2.8900	-14.243%	5	3,076	-80.969%
2026-02-13	3.2800	3.3700	3.2800	3.3700	+2.121%	14	3,070	-83.680%
2026-02-12	3.1600	3.3000	3.1600	3.3000	+29.921%	5	3,070	-83.333%
2026-02-10	2.5400	2.5400	2.5400	2.5400	+2.008%	8	3,069	-78.346%
2026-02-06	2.4900	2.4900	2.4900	2.4900	-2.353%	6	3,077	-77.912%
2026-02-03	2.4800	2.5500	2.4800	2.5500	-5.556%	15	3,083	-78.431%
2026-02-02	2.7200	2.7200	2.7000	2.7000	-14.286%	5	3,095	-79.630%
2026-01-30	3.1000	3.1500	3.1000	3.1500	-2.477%	7	3,095	-82.540%
2026-01-29	3.2300	3.2300	3.2300	3.2300	+0.937%	5	3,089	-82.972%
2026-01-28	3.2000	3.2000	3.2000	3.2000	+8.108%	12	3,084	-82.813%
2026-01-27	2.9900	2.9900	2.9600	2.9600	-7.500%	30	3,084	-81.419%
2026-01-26	3.1500	3.2000	3.1200	3.2000	-8.571%	478	3,070	-82.813%
2026-01-23	3.3500	3.5000	3.3500	3.5000	+5.740%	408	2,738	-84.286%
2026-01-21	3.5400	3.5400	3.3100	3.3100	-1.194%	11	2,530	-83.384%
2026-01-20	3.3500	3.3500	3.3500	3.3500	+11.296%	1	2,526	-83.582%
2026-01-16	3.0100	3.0100	3.0100	3.0100	-3.834%	1	2,525	-81.728%
2026-01-15	2.8100	3.1300	2.8100	3.1300	+5.034%	444	2,525	-82.428%
2026-01-13	2.8800	2.9800	2.8800	2.9800	-0.667%	210	2,342	-81.544%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+1.010%	39	2,229	-81.667%
2026-01-09	3.0000	3.0000	2.9700	2.9700	-2.941%	3	2,241	-81.481%
2026-01-08	3.1100	3.1100	3.0600	3.0600	+5.517%	2	2,241	-82.026%
2026-01-07	2.9000	2.9000	2.9000	2.9000	+13.281%	1	2,241	-81.034%
2026-01-05	2.5600	2.5600	2.5600	2.5600	+1.587%	75	2,246	-78.516%
2026-01-02	2.3700	2.5200	2.3700	2.5200	+0.800%	2	2,246	-78.175%
2025-12-23	2.5400	2.5400	2.5000	2.5000	-2.724%	11	2,247	-78.000%
2025-12-22	2.5700	2.5700	2.5700	2.5700	-6.884%	1	2,248	-78.599%
2025-12-19	2.8200	2.8200	2.7600	2.7600	+0.364%	5	2,248	-80.072%
2025-12-18	2.8100	2.8100	2.7500	2.7500	+3.774%	3	2,249	-80.000%
2025-12-17	2.6500	2.6500	2.6500	2.6500	+1.145%	1	2,250	-79.245%
2025-12-16	2.6200	2.6200	2.6200	2.6200	-0.758%	3	2,249	-79.008%
2025-12-12	2.6400	2.6400	2.6400	2.6400	-2.222%	1	2,252	-79.167%
2025-12-11	2.7700	2.7700	2.7000	2.7000	+0.372%	8	2,253	-79.630%
2025-12-10	2.7700	2.7700	2.6900	2.6900	-3.929%	17	2,248	-79.554%
2025-12-09	2.8000	2.8000	2.8000	2.8000	+3.321%	1	2,245	-80.357%
2025-12-02	2.6700	2.7500	2.6700	2.7100	-0.368%	6	2,244	-79.705%
2025-12-01	2.7800	2.7800	2.7200	2.7200	-6.849%	6	2,245	-79.779%
2025-11-26	2.8600	2.9200	2.8600	2.9200	-10.703%	16	2,235	-81.164%
2025-11-24	3.2700	3.2700	3.2700	3.2700	-10.411%	1	2,235	-83.180%
2025-11-21	3.6500	3.6500	3.6500	3.6500	+2.817%	1	2,235	-84.932%
2025-11-20	3.0500	3.5500	3.0500	3.5500	-1.389%	6	2,235	-84.507%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+14.286%	5	2,238	-84.722%
2025-11-13	3.1000	3.1500	3.1000	3.1500	+1.613%	5	2,233	-82.540%
2025-11-12	3.0500	3.1300	3.0500	3.1000	+3.333%	5	2,231	-82.258%
2025-11-11	3.0500	3.0500	3.0000	3.0000	-10.979%	20	2,227	-81.667%
2025-11-04	3.3700	3.3700	3.3700	3.3700	-2.319%	1	2,247	-83.680%
2025-11-03	3.4500	3.4500	3.4500	3.4500	+7.813%	1	2,246	-84.058%
2025-10-31	3.1000	3.2000	3.1000	3.2000	-3.030%	6	2,246	-82.813%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-10.811%	3	2,245	-83.333%
2025-10-21	3.6000	3.7000	3.6000	3.7000	-1.333%	10	2,248	-85.135%
2025-10-20	3.7500	3.7500	3.7500	3.7500	-11.972%	10	2,246	-85.333%
2025-10-17	4.2600	4.2600	4.2600	4.2600	-8.387%	30	2,256	-87.089%
2025-10-16	4.6500	4.6500	4.6500	4.6500	+2.198%	5	2,286	-88.172%
2025-10-10	3.7200	4.5500	3.7200	4.5500	+25.000%	18	2,281	-87.912%
2025-10-08	3.6400	3.6400	3.6400	3.6400	-0.274%	2	2,266	-84.890%
2025-09-29	3.6500	3.7000	3.6500	3.6500	-3.183%	18	2,268	-84.932%
2025-09-24	3.7900	3.7900	3.7700	3.7700	-2.078%	2	2,265	-85.411%
2025-09-19	3.9500	3.9500	3.8500	3.8500	-6.780%	2	2,264	-85.714%
2025-09-17	4.1100	4.1300	4.1100	4.1300	+1.474%	23	2,265	-86.683%
2025-09-08	4.0700	4.0700	4.0700	4.0700	-4.684%	1	2,245	-86.486%
2025-09-04	4.2000	4.2700	4.2000	4.2700	-1.839%	6	2,244	-87.119%
2025-09-03	4.3500	4.3500	4.3500	4.3500	-13.000%	1	2,249	-87.356%
2025-09-02	5.0000	5.0000	5.0000	5.0000	+11.111%	1	2,248	-89.000%
2025-08-29	4.5000	4.5000	4.5000	4.5000	+2.273%	3	2,247	-87.778%
2025-08-28	4.4000	4.4000	4.4000	4.4000	-5.376%	2	2,247	-87.500%
2025-08-25	4.6500	4.6500	4.6500	4.6500	-7.000%	2	2,247	-88.172%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+8.696%	1	2,249	-89.000%
2025-08-19	4.6000	4.6000	4.6000	4.6000	+1.545%	1	2,250	-88.043%
2025-08-14	4.4500	4.5300	4.4500	4.5300	+2.955%	13	2,251	-87.859%
2025-08-13	4.4500	4.4500	4.4000	4.4000	-6.383%	3	2,239	-87.500%
2025-08-11	4.8500	4.8500	4.6900	4.7000	+2.174%	6	2,242	-88.298%
2025-08-08	5.1500	5.1500	4.6000	4.6000	-16.364%	18	2,247	-88.043%
2025-08-07	5.4500	5.5000	5.4200	5.5000	-5.983%	28	2,252	-90.000%
2025-08-06	6.0100	6.0100	5.8500	5.8500	-22.517%	8	2,239	-90.598%
2025-08-01	6.8300	7.7500	6.8300	7.5500	+14.742%	1,511	2,243	-92.715%
2025-07-31	6.5800	6.5800	6.5800	6.5800	-3.235%	1	733	-91.641%
2025-07-30	6.8000	6.8000	6.8000	6.8000	+7.256%	1	734	-91.912%
2025-07-29	6.2000	6.4000	6.2000	6.3400	+3.934%	15	733	-91.325%
2025-07-28	6.1000	6.1000	6.1000	6.1000	-2.087%	10	723	-90.984%
2025-07-25	6.2300	6.2300	6.2300	6.2300	+1.301%	8	719	-91.172%
2025-07-24	6.1500	6.1500	6.1500	6.1500	-8.209%	4	719	-91.057%
2025-07-23	6.7000	6.7000	6.7000	6.7000	+1.515%	7	719	-91.791%
2025-07-21	6.6000	6.6500	6.6000	6.6000	-8.966%	18	712	-91.667%
2025-07-16	7.2500	7.2500	7.2500	7.2500	+3.129%	1	727	-92.414%
2025-07-10	7.0300	7.0300	7.0300	7.0300	-10.673%	1	728	-92.176%
2025-07-07	7.9000	7.9000	7.8700	7.8700	+4.238%	2	728	-93.011%
2025-07-02	7.5500	7.5500	7.5500	7.5500	-18.642%	1	728	-92.715%
2025-06-27	9.3200	9.3200	9.2800	9.2800	-1.277%	2	742	-94.073%
2025-06-26	9.5500	9.5500	9.4000	9.4000	+1.402%	5	742	-94.149%
2025-06-25	9.1000	9.2700	9.0700	9.2700	-2.932%	8	739	-94.067%
2025-06-23	9.7000	9.7000	9.5500	9.5500	-4.500%	2	739	-94.241%
2025-06-20	10.0000	10.0000	10.0000	10.0000	-6.542%	2	739	-94.500%
2025-06-17	10.7000	10.7000	10.7000	10.7000	-0.465%	1	740	-94.860%
2025-06-16	10.7500	10.7500	10.7500	10.7500	-1.195%	1	739	-94.884%
2025-06-13	11.3500	11.3500	10.8800	10.8800	+0.276%	280	739	-94.945%
2025-06-12	10.8500	10.8500	10.8500	10.8500	+6.373%	1	609	-94.931%
2025-06-10	10.2000	10.2000	10.2000	10.2000	+5.699%	4	608	-94.608%
2025-06-04	9.6500	9.6500	9.6500	9.6500	-17.167%	2	304	-94.301%
2025-05-23	11.6500	11.6500	11.6500	11.6500	+20.103%	600	304	-95.279%
2025-05-21	9.7000	9.7000	9.7000	9.7000	+12.139%	1	304	-94.330%
2025-05-15	8.5000	8.6500	8.5000	8.6500	-3.889%	4	303	-93.642%
2025-05-12	9.0000	9.0000	8.9000	9.0000	-20.000%	6	300	-93.889%
2025-05-09	11.1000	11.2500	11.1000	11.2500	-7.407%	6	305	-95.111%
2025-05-07	12.0000	12.1500	12.0000	12.1500	+8.482%	3	304	-95.473%
2025-05-05	11.2500	11.2500	11.2000	11.2000	+12.000%	2	302	-95.089%
2025-05-02	10.0000	10.1700	10.0000	10.0000	+8.460%	12	302	-94.500%
2025-05-01	9.2200	9.2200	9.2200	9.2200	-3.455%	1	296	-94.035%
2025-04-30	9.5500	9.5500	9.5500	9.5500	+2.909%	3	297	-94.241%
2025-04-29	9.5000	9.5500	9.2800	9.2800	-4.918%	28	297	-94.073%
2025-04-25	9.8000	9.8000	9.7600	9.7600	-1.314%	6	306	-94.365%
2025-04-24	10.2500	10.2500	9.8900	9.8900	-3.512%	3	309	-94.439%
2025-04-23	10.3500	10.3500	10.2500	10.2500	-18.651%	26	310	-94.634%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+20.000%	25	261	-95.635%
2025-04-14	10.5200	10.5200	10.5000	10.5000	-25.637%	3	261	-94.762%
2025-04-11	14.1200	14.1700	14.1200	14.1200	+22.783%	10	258	-96.105%
2025-04-09	17.8000	18.0000	11.5000	11.5000	-37.838%	7	263	-95.217%
2025-04-08	13.0000	18.5000	12.9000	18.5000	+6.200%	29	263	-97.027%
2025-04-07	17.4200	17.4200	17.4200	17.4200	+21.903%	1	266	-96.843%
2025-04-04	12.5500	14.2900	12.5500	14.2900	+35.450%	8	265	-96.151%
2025-04-03	10.0000	10.7500	9.8100	10.5500	+57.228%	18	265	-94.787%
2025-04-02	6.7000	6.7100	6.7000	6.7100	-7.448%	42	263	-91.803%
2025-03-31	7.2000	7.2500	7.1500	7.2500	-0.685%	3	221	-92.414%
2025-03-28	7.0500	7.3000	7.0500	7.3000	+10.942%	4	220	-92.466%
2025-03-27	6.8700	6.8700	6.5800	6.5800	-6.000%	10	219	-91.641%
2025-03-24	7.0000	7.0000	6.9500	7.0000	-12.281%	155	227	-92.143%
2025-03-21	7.9800	7.9800	7.9800	7.9800	-0.250%	10	82	-93.108%
2025-03-20	7.7500	8.0400	7.7500	8.0000	+5.263%	26	77	-93.125%
2025-03-19	7.6000	7.6000	7.6000	7.6000	-8.323%	10	55	-92.763%
2025-03-18	8.2900	8.2900	8.2900	8.2900	-0.120%	1	65	-93.366%
2025-03-17	8.3000	8.3000	8.3000	8.3000	-9.290%	1	65	-93.373%
2025-03-13	8.1600	9.1500	8.1600	9.1500	+14.375%	5	64	-93.989%
2025-03-12	7.9000	8.0000	7.9000	8.0000	+2.564%	8	64	-93.125%
2025-03-11	7.8000	8.1000	7.8000	7.8000	+10.638%	11	64	-92.949%
2025-03-10	6.8700	7.2500	6.8700	7.0500	+29.358%	4	63	-92.199%
2025-03-07	5.9000	5.9000	5.4500	5.4500	-4.386%	10	62	-89.908%
2025-03-05	5.7000	5.7000	5.7000	5.7000	+3.261%	1	59	-90.351%
2025-03-04	5.3900	5.5200	5.3900	5.5200	+4.151%	5	58	-90.036%
2025-03-03	5.3000	5.3000	5.3000	5.3000	+0.952%	5	57	-89.623%
2025-02-28	5.2500	5.2500	5.2500	5.2500	+6.061%	2	57	-89.524%
2025-02-26	4.9500	4.9500	4.9500	4.9500	+14.849%	1	57	-88.889%
2025-02-25	4.2900	4.3200	4.2800	4.3100	+3.855%	5	52	-87.239%
2025-02-24	4.1500	4.1500	4.1500	4.1500	+1.467%	1	52	-86.747%
2025-02-21	4.0900	4.0900	4.0900	4.0900	-2.619%	14	51	-86.553%
2025-02-20	4.2000	4.2000	4.2000	4.2000	-12.500%	16	44	-86.905%
2025-02-11	4.6000	4.8000	4.6000	4.8000	-11.111%	2	28	-88.542%
2025-02-05	5.4000	5.4000	5.4000	5.4000	+8.000%	1	27	-89.815%
2025-02-03	5.0000	5.0000	5.0000	5.0000	+2.459%	1	26	-89.000%
2025-01-31	4.4500	4.8800	4.4500	4.8800	+8.444%	36	26	-88.730%
2025-01-29	5.0500	5.0500	4.2500	4.5000	0.000%	7	9	-87.778%
2025-01-28	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	-87.778%