Dark

AAPL20270617P155
AAPL Jun 17 2027 155.00 Put (AAPL270617P00155000)
option OPRA

EOD

Aug 14, 2026

0.66000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6600	0.6600	0.6600	0.6600	0.000%	3	787	0.000%
2026-08-11	0.6600	0.6600	0.6600	0.6600	-2.941%	20	787	0.000%
2026-08-10	0.7500	0.7500	0.6800	0.6800	-2.857%	3	787	-2.941%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-27.083%	2	789	-5.714%
2026-07-31	0.9600	0.9600	0.9600	0.9600	-22.581%	1	789	-31.250%
2026-07-13	1.2400	1.2400	1.2400	1.2400	+18.095%	1	788	-46.774%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-36.364%	10	787	-37.143%
2026-06-26	1.6500	1.6500	1.6500	1.6500	+34.146%	53	787	-60.000%
2026-06-23	1.2300	1.2300	1.2300	1.2300	-3.906%	1	819	-46.341%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+4.918%	1	821	-48.438%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-5.426%	1	821	-45.902%
2026-06-15	1.3200	1.3200	1.2800	1.2900	+18.349%	26	822	-48.837%
2026-06-01	1.0900	1.0900	1.0900	1.0900	+2.830%	1	822	-39.450%
2026-05-26	1.0800	1.1000	1.0600	1.0600	-15.200%	6	822	-37.736%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-11.348%	1	822	-47.200%
2026-05-19	1.4100	1.4100	1.4100	1.4100	-7.237%	1	821	-53.191%
2026-05-15	1.5500	1.5600	1.5100	1.5200	-7.879%	44	821	-56.579%
2026-05-13	1.6600	1.6700	1.5900	1.6500	-3.509%	13	821	-60.000%
2026-05-12	1.7100	1.7100	1.7100	1.7100	-1.156%	13	834	-61.404%
2026-05-11	1.7200	1.7600	1.6700	1.7300	+2.976%	191	834	-61.850%
2026-05-08	1.7200	1.7300	1.6600	1.6800	-9.677%	108	937	-60.714%
2026-05-07	1.8600	1.9000	1.8600	1.8600	-2.105%	38	998	-64.516%
2026-05-06	1.9900	1.9900	1.8500	1.9000	-3.061%	127	998	-65.263%
2026-05-05	1.9900	1.9900	1.8900	1.9600	-6.220%	62	1,107	-66.327%
2026-05-04	2.0900	2.0900	2.0900	2.0900	+7.732%	3	1,165	-68.421%
2026-05-01	1.9700	1.9700	1.9200	1.9400	-22.400%	11	1,157	-65.979%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-5.303%	1	1,156	-73.600%
2026-04-27	2.7500	2.7800	2.6400	2.6400	+1.931%	41	1,156	-75.000%
2026-04-24	2.5600	2.6300	2.5500	2.5900	+4.016%	33	1,099	-74.517%
2026-04-23	2.4900	2.4900	2.4900	2.4900	-3.488%	500	1,082	-73.494%
2026-04-22	2.7500	2.8000	2.5800	2.5800	-10.417%	23	582	-74.419%
2026-04-21	2.7000	2.9500	2.6400	2.8800	+10.345%	171	391	-77.083%
2026-04-20	2.7000	2.7900	2.5800	2.6100	-5.435%	65	391	-74.713%
2026-04-17	2.8900	2.9200	2.7000	2.7600	-12.934%	193	310	-76.087%
2026-04-14	3.1700	3.1700	3.1700	3.1700	-30.330%	1	168	-79.180%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-9.000%	10	168	-85.495%
2026-03-30	4.8700	5.0000	4.8700	5.0000	+19.904%	2	162	-86.800%
2026-03-24	4.1700	4.1700	4.1700	4.1700	-13.125%	3	160	-84.173%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+20.301%	1	160	-86.250%
2026-03-17	4.0200	4.0200	3.9900	3.9900	-14.561%	12	159	-83.459%
2026-03-13	4.6700	4.6700	4.6700	4.6700	+4.474%	1	159	-85.867%
2026-03-12	4.4700	4.4700	4.4700	4.4700	+7.711%	3	159	-85.235%
2026-03-05	4.1500	4.1500	4.1500	4.1500	+30.503%	8	159	-84.096%
2026-02-26	3.1800	3.1800	3.1800	3.1800	+6.000%	1	160	-79.245%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-6.250%	1	160	-78.000%
2026-02-24	3.2200	3.2200	3.2000	3.2000	-12.329%	10	160	-79.375%
2026-02-19	3.6500	3.6500	3.6500	3.6500	+1.389%	1	159	-81.918%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+23.288%	6	158	-81.667%
2026-02-09	2.9200	2.9200	2.9200	2.9200	-21.081%	1	158	-77.397%
2026-01-22	3.7000	3.7000	3.7000	3.7000	-6.801%	7	158	-82.162%
2026-01-21	3.9700	3.9700	3.9700	3.9700	+13.429%	14	165	-83.375%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+7.692%	7	158	-81.143%
2026-01-12	3.2500	3.2500	3.2500	3.2500	-4.971%	1	158	-79.692%
2026-01-08	3.4200	3.4200	3.4200	3.4200	+5.231%	1	158	-80.702%
2026-01-07	3.2000	3.2500	3.2000	3.2500	+7.261%	20	158	-79.692%
2026-01-05	3.0300	3.0300	3.0300	3.0300	+1.000%	1	158	-78.218%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+1.010%	3	157	-78.000%
2025-12-10	2.9700	2.9700	2.9700	2.9700	-2.623%	1	160	-77.778%
2025-12-05	3.1000	3.1000	3.0500	3.0500	0.000%	3	160	-78.361%
2025-12-03	3.0500	3.0500	3.0500	3.0500	+2.349%	4	159	-78.361%
2025-12-02	2.9800	2.9800	2.9800	2.9800	-3.871%	3	159	-77.852%
2025-12-01	3.1500	3.1500	3.1000	3.1000	-23.457%	8	159	-78.710%
2025-11-20	4.0500	4.0500	4.0500	4.0500	+8.289%	3	152	-83.704%
2025-11-14	3.7400	3.7400	3.7400	3.7400	+6.857%	4	152	-82.353%
2025-11-12	3.4500	3.5300	3.4500	3.5000	-2.778%	7	156	-81.143%
2025-10-30	3.6000	3.6000	3.6000	3.6000	-5.759%	1	151	-81.667%
2025-10-29	3.8200	3.8200	3.8200	3.8200	-0.779%	2	151	-82.723%
2025-10-27	3.8500	3.8500	3.8500	3.8500	-3.750%	2	149	-82.857%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-3.614%	12	149	-83.500%
2025-10-21	4.1500	4.1500	4.1500	4.1500	0.000%	8	148	-84.096%
2025-10-20	4.2000	4.2000	4.1500	4.1500	-10.753%	3	152	-84.096%
2025-10-15	4.6500	4.6500	4.6500	4.6500	-5.102%	1	152	-85.806%
2025-10-14	4.9000	4.9000	4.9000	4.9000	-6.667%	1	152	-86.531%
2025-10-10	5.0000	5.2500	5.0000	5.2500	+31.910%	3	152	-87.429%
2025-10-08	3.9800	3.9800	3.9800	3.9800	-0.500%	3	151	-83.417%
2025-10-01	4.0000	4.0000	4.0000	4.0000	-3.614%	1	151	-83.500%
2025-09-30	4.1000	4.2000	4.0500	4.1500	+1.220%	15	150	-84.096%
2025-09-29	4.1000	4.1500	4.1000	4.1000	+1.737%	14	138	-83.902%
2025-09-23	3.9000	4.0300	3.9000	4.0300	+3.866%	16	127	-83.623%
2025-09-22	3.9700	3.9700	3.8800	3.8800	-17.970%	5	133	-82.990%
2025-09-16	4.7300	4.7300	4.7300	4.7300	-2.875%	2	132	-86.047%
2025-09-15	4.8700	4.8700	4.8700	4.8700	-8.113%	2	132	-86.448%
2025-09-11	5.3000	5.3000	5.3000	5.3000	-4.505%	1	132	-87.547%
2025-09-10	5.3500	5.5500	5.3500	5.5500	+15.625%	2	133	-88.108%
2025-09-04	4.7500	4.8000	4.7500	4.8000	-2.041%	5	133	-86.250%
2025-09-03	4.8500	4.9000	4.8000	4.9000	-13.274%	10	130	-86.531%
2025-09-02	5.4000	5.7000	5.4000	5.6500	+10.784%	9	123	-88.319%
2025-08-29	5.1500	5.1500	5.1000	5.1000	+3.030%	3	122	-87.059%
2025-08-28	4.9500	4.9500	4.9500	4.9500	-2.941%	10	122	-86.667%
2025-08-27	5.1500	5.2500	5.1000	5.1000	-3.774%	10	122	-87.059%
2025-08-25	5.2500	5.3000	5.2000	5.3000	-6.195%	15	116	-87.547%
2025-08-20	5.5100	5.6800	5.5100	5.6500	+9.709%	13	109	-88.319%
2025-08-18	5.1500	5.2000	5.1500	5.1500	0.000%	9	103	-87.184%
2025-08-15	5.1600	5.1800	5.1500	5.1500	+1.980%	7	96	-87.184%
2025-08-13	5.0500	5.1000	4.9500	5.0500	-2.510%	15	95	-86.931%
2025-08-12	5.2500	5.2500	5.1800	5.1800	-4.954%	4	89	-87.259%
2025-08-11	5.4200	5.4500	5.2500	5.4500	-18.657%	14	89	-87.890%
2025-08-06	7.1000	7.1000	6.7000	6.7000	-17.284%	22	86	-90.149%
2025-08-05	8.1000	8.1000	8.1000	8.1000	-1.818%	6	106	-91.852%
2025-08-04	8.2500	8.2500	8.2500	8.2500	-5.606%	1	105	-92.000%
2025-08-01	7.3000	8.7400	7.3000	8.7400	+20.552%	4	105	-92.449%
2025-07-29	7.2500	7.2500	7.2500	7.2500	+2.837%	4	106	-90.897%
2025-07-24	7.0500	7.0500	7.0500	7.0500	-6.623%	2	106	-90.638%
2025-07-21	7.2500	7.5500	7.2500	7.5500	-6.211%	13	108	-91.258%
2025-07-18	8.0500	8.0500	8.0500	8.0500	+1.258%	16	111	-91.801%
2025-07-17	7.9700	8.0200	7.9500	7.9500	-4.790%	4	110	-91.698%
2025-07-16	8.4200	8.4400	8.3000	8.3500	-2.110%	7	110	-92.096%
2025-07-14	8.5300	8.5300	8.5300	8.5300	+7.296%	2	108	-92.263%
2025-07-10	8.2900	8.2900	7.9500	7.9500	-7.018%	11	109	-91.698%
2025-07-09	8.4500	8.8400	8.4500	8.5500	-3.933%	4	109	-92.281%
2025-07-07	8.9000	8.9000	8.9000	8.9000	+3.488%	1	109	-92.584%
2025-07-02	8.4000	8.6000	8.4000	8.6000	-6.011%	22	109	-92.326%
2025-07-01	9.2400	9.2400	9.1500	9.1500	-13.516%	2	124	-92.787%
2025-06-30	10.4900	10.5800	10.4000	10.5800	+2.222%	7	124	-93.762%
2025-06-27	10.4400	10.4400	10.3500	10.3500	-1.335%	2	121	-93.623%
2025-06-26	10.4500	10.4900	10.4500	10.4900	+1.255%	11	121	-93.708%
2025-06-24	10.3600	10.3600	10.3600	10.3600	-4.516%	1	111	-93.629%
2025-06-23	10.8500	10.8500	10.8500	10.8500	-8.051%	1	111	-93.917%
2025-06-16	11.8000	11.8000	11.8000	11.8000	+5.357%	15	111	-94.407%
2025-06-10	11.1000	11.3500	11.1000	11.2000	+4.186%	34	96	-94.107%
2025-06-04	10.6000	10.7500	10.6000	10.7500	+12.565%	2	64	-93.860%
2025-05-14	9.5500	9.5500	9.5500	9.5500	-3.535%	2	64	-93.089%
2025-05-12	9.9000	9.9000	9.9000	9.9000	-9.174%	1	62	-93.333%
2025-05-02	10.9000	10.9000	10.9000	10.9000	+5.825%	4	62	-93.945%
2025-04-29	10.3000	10.3000	10.3000	10.3000	-21.970%	2	60	-93.592%
2025-04-22	12.9600	13.2000	12.9000	13.2000	-12.000%	5	58	-95.000%
2025-04-21	15.0000	15.0000	15.0000	15.0000	+20.289%	1	60	-95.600%
2025-04-15	12.4700	12.4700	12.4700	12.4700	-1.032%	2	59	-94.707%
2025-04-14	12.4900	12.6000	12.3500	12.6000	-18.919%	5	59	-94.762%
2025-04-11	15.5400	15.5400	15.5400	15.5400	-7.774%	2	58	-95.753%
2025-04-10	14.8500	16.8500	14.6600	16.8500	-11.780%	3	59	-96.083%
2025-04-08	19.1000	19.1000	19.1000	19.1000	+9.143%	2	57	-96.545%
2025-04-07	18.1500	18.1500	17.4000	17.5000	+10.480%	4	59	-96.229%
2025-04-04	14.6500	15.8400	14.6500	15.8400	+35.385%	12	58	-95.833%
2025-04-03	11.7000	11.7000	11.7000	11.7000	+59.184%	20	61	-94.359%
2025-03-27	7.3500	7.3500	7.3500	7.3500	+0.685%	2	49	-91.020%
2025-03-25	7.3000	7.3000	7.3000	7.3000	-7.006%	2	49	-90.959%
2025-03-24	7.8500	7.8500	7.8500	7.8500	-12.778%	2	47	-91.592%
2025-03-20	8.4000	9.0000	8.4000	9.0000	+4.167%	12	47	-92.667%
2025-03-19	8.3400	8.6400	8.3400	8.6400	-7.889%	3	40	-92.361%
2025-03-14	9.7500	9.7500	9.3800	9.3800	-0.741%	14	41	-92.964%
2025-03-12	9.5000	9.5000	9.4500	9.4500	+10.526%	6	35	-93.016%
2025-03-11	8.5500	8.5500	8.5500	8.5500	+7.547%	5	34	-92.281%
2025-03-10	7.7000	8.1500	7.7000	7.9500	+29.268%	9	32	-91.698%
2025-03-07	6.1000	6.1500	6.1000	6.1500	+7.895%	10	29	-89.268%
2025-02-27	5.7000	5.7000	5.7000	5.7000	+21.277%	1	24	-88.421%
2025-02-25	4.7000	4.7000	4.7000	4.7000	+2.174%	1	23	-85.957%
2025-02-21	4.6000	4.6000	4.6000	4.6000	+0.437%	2	23	-85.652%
2025-02-20	4.3000	4.5800	4.3000	4.5800	-17.477%	2	23	-85.590%
2025-02-11	5.5500	5.5500	5.5500	5.5500	-2.802%	15	21	-88.108%
2025-02-05	6.1000	6.1000	5.7100	5.7100	+1.062%	35	31	-88.441%
2025-02-04	5.6500	5.6500	5.6500	5.6500	-11.719%	10	11	-88.319%
2025-02-03	6.4000	6.4000	6.4000	6.4000	+12.281%	10	21	-89.688%
2025-01-31	5.7000	5.7000	5.7000	5.7000	+8.571%	2	11	-88.421%
2025-01-30	5.2500	5.2500	5.2500	5.2500	0.000%	10	10	-87.429%