Dark

AAPL20270617P160
AAPL Jun 17 2027 160.00 Put (AAPL270617P00160000)
option OPRA

EOD

Aug 14, 2026

0.7400-3.896%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7700	0.7700	0.7400	0.7400	-3.896%	6	1,608	0.000%
2026-08-11	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,611	-3.896%
2026-08-10	0.7800	0.7800	0.7800	0.7800	-3.704%	6	1,611	-5.128%
2026-08-07	0.8100	0.8100	0.8100	0.8100	-5.814%	1	1,614	-8.642%
2026-08-06	0.8700	0.8700	0.8600	0.8600	-3.371%	2	1,614	-13.953%
2026-08-05	0.8900	0.8900	0.8900	0.8900	-2.198%	2	1,613	-16.854%
2026-08-03	0.9100	0.9100	0.9100	0.9100	-10.784%	10	1,613	-18.681%
2026-07-31	1.0500	1.0500	1.0200	1.0200	+6.250%	21	1,613	-27.451%
2026-07-30	0.9600	0.9600	0.9600	0.9600	-4.950%	1	1,595	-22.917%
2026-07-24	1.0400	1.0400	1.0100	1.0100	-11.404%	12	1,594	-26.733%
2026-07-22	1.1400	1.1400	1.1400	1.1400	-5.000%	10	1,594	-35.088%
2026-07-21	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,584	-38.333%
2026-07-20	1.1700	1.2400	1.1500	1.1500	-3.361%	4	1,584	-35.652%
2026-07-15	1.1900	1.1900	1.1900	1.1900	+1.709%	2	1,583	-37.815%
2026-07-10	1.1700	1.1700	1.1700	1.1700	-1.681%	8	1,583	-36.752%
2026-07-09	1.1900	1.1900	1.1900	1.1900	-4.800%	1	1,576	-37.815%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-7.407%	2	1,576	-40.800%
2026-07-02	1.4600	1.4600	1.3500	1.3500	-10.000%	130	1,547	-45.185%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+8.696%	20	1,547	-50.667%
2026-06-18	1.3800	1.3800	1.3800	1.3800	-2.128%	2	1,537	-46.377%
2026-06-16	1.4100	1.4100	1.4100	1.4100	-4.082%	8	1,537	-47.518%
2026-06-15	1.4900	1.4900	1.4500	1.4700	-13.529%	22	1,532	-49.660%
2026-06-10	1.6800	1.7200	1.6800	1.7000	+3.030%	14	1,522	-56.471%
2026-06-09	1.6500	1.6500	1.6500	1.6500	+30.952%	6	1,517	-55.152%
2026-06-03	1.2600	1.2600	1.2600	1.2600	+5.882%	1	1,517	-41.270%
2026-06-02	1.3800	1.3800	1.1900	1.1900	-7.031%	2	1,518	-37.815%
2026-06-01	1.2400	1.2800	1.2400	1.2800	+6.667%	6	1,518	-42.188%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-6.250%	2	1,518	-38.333%
2026-05-22	1.2500	1.2800	1.2500	1.2800	-10.490%	2	1,515	-42.188%
2026-05-21	1.4000	1.4500	1.4000	1.4300	-4.667%	3	1,515	-48.252%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,515	-50.667%
2026-05-19	1.5800	1.5800	1.5800	1.5800	-5.952%	2	1,569	-53.165%
2026-05-18	1.6100	1.7200	1.6000	1.6800	+3.704%	128	1,569	-55.952%
2026-05-15	1.7900	1.8000	1.5500	1.6200	-7.955%	199	1,569	-54.321%
2026-05-14	1.8300	1.8500	1.6800	1.7600	-1.676%	206	1,686	-57.955%
2026-05-13	1.8900	1.8900	1.7100	1.7900	-6.283%	180	2,036	-58.659%
2026-05-12	1.9200	1.9400	1.8800	1.9100	-3.535%	174	2,036	-61.257%
2026-05-11	1.9400	1.9800	1.9000	1.9800	+4.211%	52	2,036	-62.626%
2026-05-08	1.9700	1.9700	1.9000	1.9000	-12.037%	153	2,043	-61.053%
2026-05-07	2.0800	2.1600	2.0500	2.1600	0.000%	90	2,059	-65.741%
2026-05-06	2.3100	2.3100	2.1600	2.1600	-1.370%	91	2,089	-65.741%
2026-05-05	2.2300	2.2300	2.1900	2.1900	-7.595%	19	2,060	-66.210%
2026-05-04	2.3900	2.3900	2.3700	2.3700	+9.217%	4	2,062	-68.776%
2026-05-01	2.2900	2.2900	2.1500	2.1700	-18.727%	11	2,047	-65.899%
2026-04-30	2.8300	2.8300	2.5900	2.6700	-4.643%	113	2,047	-72.285%
2026-04-29	2.7900	2.8700	2.6800	2.8000	+2.190%	154	1,978	-73.571%
2026-04-28	2.8000	2.8600	2.7000	2.7400	-6.803%	174	1,925	-72.993%
2026-04-24	2.8600	2.9400	2.7700	2.9400	+3.887%	65	1,845	-74.830%
2026-04-23	2.8700	2.8700	2.6900	2.8300	-1.049%	185	1,799	-73.852%
2026-04-22	3.0500	3.0500	2.8300	2.8600	-12.805%	170	1,731	-74.126%
2026-04-21	3.0500	3.2800	3.0100	3.2800	+11.565%	59	1,633	-77.439%
2026-04-20	3.0100	3.0600	2.9200	2.9400	-2.649%	90	1,633	-74.830%
2026-04-17	3.0300	3.0300	3.0200	3.0200	-11.176%	12	1,575	-75.497%
2026-04-16	3.5400	3.5400	3.4000	3.4000	+1.493%	11	1,579	-78.235%
2026-04-15	3.4000	3.4000	3.3500	3.3500	-6.944%	25	1,577	-77.910%
2026-04-14	3.5500	3.6000	3.5500	3.6000	-32.710%	2	1,565	-79.444%
2026-04-07	5.3500	5.3500	5.3500	5.3500	+16.558%	1	1,563	-86.168%
2026-04-02	4.5900	4.5900	4.5900	4.5900	-18.036%	1	1,561	-83.878%
2026-03-30	5.3900	5.6000	5.3600	5.6000	+2.752%	97	1,561	-86.786%
2026-03-27	5.4500	5.4500	5.4500	5.4500	+14.737%	2	1,555	-86.422%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-12.037%	1	1,553	-84.421%
2026-03-20	5.4000	5.4000	5.4000	5.4000	+5.882%	1	1,553	-86.296%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+6.250%	17	1,552	-85.490%
2026-03-18	4.7500	4.8000	4.7500	4.8000	0.000%	193	1,540	-84.583%
2026-03-16	4.8000	4.8000	4.8000	4.8000	-10.615%	1	1,354	-84.583%
2026-03-13	5.2800	5.3700	5.2800	5.3700	+6.337%	12	1,355	-86.220%
2026-03-12	4.9800	5.0500	4.9500	5.0500	+16.092%	12	1,345	-85.347%
2026-03-10	4.3500	4.3500	4.3500	4.3500	-13.000%	5	1,343	-82.989%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+41.243%	1	1,343	-85.200%
2026-02-26	3.5400	3.5400	3.5400	3.5400	-0.282%	1	1,342	-79.096%
2026-02-25	3.5500	3.5500	3.5500	3.5500	-3.270%	6	1,342	-79.155%
2026-02-23	3.6700	3.6700	3.6700	3.6700	-12.619%	4	1,342	-79.837%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+7.143%	2	1,346	-82.381%
2026-02-19	3.8900	3.9200	3.8900	3.9200	+5.946%	11	1,348	-81.122%
2026-02-18	3.6500	3.7000	3.6500	3.7000	-11.695%	80	1,347	-80.000%
2026-02-17	4.1900	4.1900	4.1900	4.1900	+2.948%	30	1,288	-82.339%
2026-02-12	3.5000	4.0700	3.5000	4.0700	+23.333%	5	1,258	-81.818%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,257	-77.576%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-4.615%	4	1,257	-76.129%
2026-02-03	3.1000	3.3400	3.1000	3.2500	-7.143%	14	1,259	-77.231%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-11.392%	10	1,271	-78.857%
2026-01-30	3.9600	3.9600	3.9500	3.9500	-4.589%	7	1,271	-81.266%
2026-01-26	4.1400	4.1400	4.1400	4.1400	-10.000%	1	1,265	-82.126%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+1.996%	47	1,265	-83.913%
2026-01-20	4.2000	4.5100	4.2000	4.5100	+14.758%	18	1,255	-83.592%
2026-01-16	3.9300	3.9600	3.9300	3.9300	+9.167%	591	1,261	-81.170%
2026-01-07	3.6000	3.6000	3.6000	3.6000	0.000%	8	1,261	-79.444%
2026-01-06	3.6000	3.6000	3.6000	3.6000	+5.263%	2	1,255	-79.444%
2026-01-05	3.2500	3.4200	3.2500	3.4200	+6.211%	7	1,255	-78.363%
2026-01-02	3.1600	3.2200	3.1600	3.2200	+5.574%	3	1,254	-77.019%
2025-12-24	3.0500	3.0500	3.0500	3.0500	-12.857%	1	1,251	-75.738%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,250	-78.857%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-2.579%	1	1,249	-78.235%
2025-12-15	3.4900	3.4900	3.4900	3.4900	+4.491%	1	1,249	-78.797%
2025-12-12	3.3400	3.3400	3.3400	3.3400	-4.571%	40	1,249	-77.844%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+4.478%	5	1,249	-78.857%
2025-12-03	3.3500	3.3500	3.3500	3.3500	-2.899%	20	1,249	-77.910%
2025-12-01	3.5000	3.5000	3.4500	3.4500	-12.879%	3	1,249	-78.551%
2025-11-24	3.9600	3.9600	3.9600	3.9600	-12.967%	2	1,246	-81.313%
2025-11-20	4.1000	4.5500	4.1000	4.5500	+6.557%	3	1,246	-83.736%
2025-11-19	4.2700	4.2700	4.2700	4.2700	-1.386%	5	1,247	-82.670%
2025-11-18	4.3300	4.3300	4.3300	4.3300	-3.778%	1	1,250	-82.910%
2025-11-17	4.5000	4.5000	4.5000	4.5000	+6.383%	15	1,251	-83.556%
2025-11-14	4.2300	4.2300	4.2300	4.2300	+8.462%	4	1,251	-82.506%
2025-11-12	3.9000	3.9000	3.9000	3.9000	+3.175%	2	1,251	-81.026%
2025-11-11	3.7800	3.7800	3.7800	3.7800	-13.699%	1	1,251	-80.423%
2025-11-07	4.3800	4.3800	4.3800	4.3800	+0.690%	4	1,251	-83.105%
2025-11-03	4.3500	4.3500	4.3500	4.3500	+7.143%	5	1,247	-82.989%
2025-10-31	4.0600	4.0600	4.0600	4.0600	-3.333%	1	1,247	-81.773%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-3.448%	8	1,247	-82.381%
2025-10-29	4.3200	4.3500	4.3200	4.3500	+2.353%	3	1,247	-82.989%
2025-10-27	4.3000	4.3500	4.2500	4.2500	-8.602%	8	1,249	-82.588%
2025-10-24	4.6500	4.6500	4.6500	4.6500	-3.125%	1	1,249	-84.086%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-10.280%	15	1,248	-84.583%
2025-10-17	5.3500	5.3500	5.3500	5.3500	-9.322%	10	1,233	-86.168%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+8.257%	1	1,223	-87.458%
2025-10-14	5.4500	5.5000	5.4500	5.4500	+0.926%	12	1,223	-86.422%
2025-10-10	4.6800	5.4000	4.6800	5.4000	+22.727%	4	1,220	-86.296%
2025-10-06	4.4000	4.4000	4.4000	4.4000	-2.222%	31	1,218	-83.182%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-3.226%	3	1,189	-83.556%
2025-09-30	4.6500	4.6500	4.5500	4.6500	+1.087%	8	1,189	-84.086%
2025-09-29	4.6000	4.6500	4.6000	4.6000	+0.656%	14	1,185	-83.913%
2025-09-23	4.3000	4.5700	4.3000	4.5700	+3.864%	11	1,172	-83.807%
2025-09-22	4.3500	4.4000	4.3500	4.4000	-17.757%	3	1,183	-83.182%
2025-09-17	5.3000	5.3500	5.2500	5.3500	0.000%	10	1,183	-86.168%
2025-09-16	5.3500	5.3500	5.3500	5.3500	-3.604%	1	1,182	-86.168%
2025-09-15	5.5000	5.5500	5.4000	5.5500	-7.346%	9	1,183	-86.667%
2025-09-11	5.9800	5.9900	5.9800	5.9900	-6.406%	11	1,181	-87.646%
2025-09-10	6.1500	6.4000	6.1500	6.4000	+17.431%	9	1,180	-88.438%
2025-09-08	5.2000	5.5000	5.2000	5.4500	+0.926%	10	1,175	-86.422%
2025-09-04	5.4000	5.4000	5.3500	5.4000	-1.818%	8	1,173	-86.296%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-4.348%	5	1,167	-86.545%
2025-08-29	5.8000	5.8000	5.7500	5.7500	+3.232%	3	1,166	-87.130%
2025-08-28	5.5500	5.5700	5.5500	5.5700	-12.283%	2	1,166	-86.715%
2025-08-20	6.3500	6.3500	6.3500	6.3500	+11.404%	3	1,167	-88.346%
2025-08-18	5.7500	5.7500	5.7000	5.7000	+0.885%	9	1,164	-87.018%
2025-08-13	5.7500	5.7500	5.6500	5.6500	-2.586%	8	1,156	-86.903%
2025-08-12	5.8000	5.8000	5.8000	5.8000	-4.132%	4	1,157	-87.241%
2025-08-11	6.0500	6.1000	6.0500	6.0500	+2.542%	7	1,160	-87.769%
2025-08-08	6.8500	6.8500	5.8500	5.9000	-17.483%	20	1,156	-87.458%
2025-08-07	7.1500	7.1500	7.1500	7.1500	-5.921%	20	1,170	-89.650%
2025-08-06	8.0000	8.0000	7.5700	7.6000	-17.301%	14	1,180	-90.263%
2025-08-05	9.5000	9.5000	9.1900	9.1900	-3.770%	3	1,179	-91.948%
2025-08-04	9.5500	9.5500	9.5500	9.5500	-2.451%	3	1,177	-92.251%
2025-08-01	9.3000	9.7900	9.2000	9.7900	+11.886%	17	1,180	-92.441%
2025-07-30	8.3500	8.8000	8.3500	8.7500	+6.707%	10	1,164	-91.543%
2025-07-29	7.9000	8.2000	7.9000	8.2000	+3.145%	6	1,163	-90.976%
2025-07-24	7.9500	7.9500	7.9500	7.9500	-5.357%	1	1,162	-90.692%
2025-07-23	8.4000	8.4000	8.4000	8.4000	-5.085%	2	1,163	-91.190%
2025-07-18	8.9700	8.9900	8.8500	8.8500	-5.348%	6	1,161	-91.638%
2025-07-16	9.5500	9.5500	9.3500	9.3500	+5.889%	7	1,161	-92.086%
2025-07-10	9.3500	9.3500	8.8100	8.8300	-10.808%	3	1,158	-91.619%
2025-07-07	9.1700	9.9000	9.1700	9.9000	+3.665%	5	1,160	-92.525%
2025-07-02	9.5800	9.5800	9.5500	9.5500	-6.920%	4	1,162	-92.251%
2025-07-01	10.2400	10.2900	10.1000	10.2600	-5.872%	70	1,160	-92.788%
2025-06-30	10.9000	10.9000	10.9000	10.9000	-5.628%	60	1,158	-93.211%
2025-06-27	11.2700	11.6900	11.2700	11.5500	-2.532%	5	1,158	-93.593%
2025-06-26	11.8500	11.8500	11.8500	11.8500	0.000%	2	1,157	-93.755%
2025-06-23	12.0500	12.0500	11.8000	11.8500	-15.054%	4	1,157	-93.755%
2025-06-13	13.4500	13.9500	13.4500	13.9500	+14.251%	8	1,158	-94.695%
2025-06-10	12.2400	12.2400	12.2100	12.2100	-5.714%	2	1,154	-93.939%
2025-06-09	12.9500	12.9500	12.9500	12.9500	+8.732%	1	1,154	-94.286%
2025-06-06	11.9100	11.9100	11.9100	11.9100	-7.674%	2	1,153	-93.787%
2025-06-05	12.5000	12.9000	12.5000	12.9000	+5.392%	21	1,154	-94.264%
2025-06-04	11.9000	12.2400	11.9000	12.2400	-1.290%	4	1,135	-93.954%
2025-06-03	12.4000	12.4000	12.4000	12.4000	-3.125%	10	1,132	-94.032%
2025-06-02	12.8000	12.8000	12.8000	12.8000	-1.158%	1	1,129	-94.219%
2025-05-28	12.9500	12.9500	12.9500	12.9500	0.000%	1	1,129	-94.286%
2025-05-27	13.6600	13.6600	12.9500	12.9500	-10.997%	6	1,128	-94.286%
2025-05-23	14.3000	14.6000	14.3000	14.5500	+11.923%	14	1,123	-94.914%
2025-05-21	13.0000	13.0000	13.0000	13.0000	+17.329%	1	1,123	-94.308%
2025-05-19	11.4000	11.4000	11.0800	11.0800	+2.593%	11	1,122	-93.321%
2025-05-16	10.8000	10.8000	10.8000	10.8000	+2.857%	2	1,120	-93.148%
2025-05-15	10.5000	10.5000	10.5000	10.5000	+0.478%	1	1,120	-92.952%
2025-05-14	10.4500	10.4500	10.4500	10.4500	-5.856%	7	1,119	-92.919%
2025-05-12	11.0500	11.1000	11.0500	11.1000	-18.978%	16	1,114	-93.333%
2025-05-08	13.7000	13.7000	13.7000	13.7000	-1.792%	10	1,128	-94.599%
2025-05-06	13.9500	13.9500	13.9500	13.9500	-0.357%	5	1,118	-94.695%
2025-05-05	12.7000	14.1000	12.7000	14.0000	+12.000%	8	1,113	-94.714%
2025-05-02	12.4000	12.5500	12.4000	12.5000	+6.383%	20	1,107	-94.080%
2025-04-30	11.7500	11.7500	11.7500	11.7500	-5.242%	1	1,105	-93.702%
2025-04-24	12.4000	12.4000	12.4000	12.4000	-4.981%	1	1,104	-94.032%
2025-04-23	13.1000	13.1000	13.0500	13.0500	-23.460%	3	1,105	-94.330%
2025-04-21	16.7500	17.0500	16.7500	17.0500	+13.667%	2	1,105	-95.660%
2025-04-17	15.0000	15.0000	15.0000	15.0000	-7.692%	1	1,104	-95.067%
2025-04-16	16.2500	16.2500	16.2500	16.2500	+19.048%	1	1,104	-95.446%
2025-04-15	14.4500	14.4500	13.6500	13.6500	-1.444%	326	1,104	-94.579%
2025-04-14	13.8500	13.8500	13.8500	13.8500	-13.546%	15	838	-94.657%
2025-04-11	16.0200	16.0200	16.0200	16.0200	-8.977%	2	845	-95.381%
2025-04-09	17.6000	17.6000	17.6000	17.6000	-28.455%	1	845	-95.795%
2025-04-08	17.3500	24.6000	15.9200	24.6000	+18.269%	34	846	-96.992%
2025-04-07	19.0000	20.8000	19.0000	20.8000	+28.554%	50	828	-96.442%
2025-04-04	16.1000	16.7500	16.1000	16.1800	+32.190%	20	778	-95.426%
2025-04-03	12.9000	13.2000	12.2400	12.2400	+52.050%	4	777	-93.954%
2025-03-26	8.1200	8.1500	8.0500	8.0500	-1.227%	161	778	-90.807%
2025-03-25	8.1500	8.1500	8.1500	8.1500	-6.963%	3	676	-90.920%
2025-03-24	8.7600	8.7600	8.7600	8.7600	-5.092%	5	676	-91.553%
2025-03-21	9.7600	9.7600	9.2300	9.2300	-7.700%	24	681	-91.983%
2025-03-20	9.5500	10.0000	9.5500	10.0000	+5.263%	20	693	-92.600%
2025-03-19	9.5300	9.7500	9.2800	9.5000	-6.404%	5	689	-92.211%
2025-03-18	10.1500	10.1500	10.1500	10.1500	-2.122%	40	689	-92.709%
2025-03-14	11.0000	11.0000	10.3000	10.3700	-4.862%	134	721	-92.864%
2025-03-13	10.1400	10.9000	10.1400	10.9000	+7.921%	4	685	-93.211%
2025-03-12	10.0000	10.1000	10.0000	10.1000	+3.590%	2	685	-92.673%
2025-03-11	10.3000	10.4400	9.6100	9.7500	+38.298%	18	683	-92.410%
2025-03-07	7.1000	7.1000	7.0500	7.0500	+1.585%	4	665	-89.504%
2025-03-04	6.9400	6.9400	6.9400	6.9400	+12.846%	1	666	-89.337%
2025-03-03	6.1500	6.1500	6.1500	6.1500	-6.818%	1	666	-87.967%
2025-02-27	6.6000	6.6000	6.6000	6.6000	+27.907%	1	665	-88.788%
2025-02-24	5.1600	5.1600	5.1600	5.1600	-3.371%	50	664	-85.659%
2025-02-21	5.3400	5.3400	5.3400	5.3400	+6.800%	2	664	-86.142%
2025-02-20	5.0000	5.0000	5.0000	5.0000	-4.762%	1	663	-85.200%
2025-02-19	5.2500	5.2500	5.2500	5.2500	+1.942%	1	663	-85.905%
2025-02-18	5.1500	5.1500	5.1500	5.1500	-1.905%	1	662	-85.631%
2025-02-14	5.2500	5.2500	5.2000	5.2500	-8.696%	6	661	-85.905%
2025-02-13	5.7500	5.7500	5.7500	5.7500	-2.542%	10	661	-87.130%
2025-02-12	5.9000	5.9000	5.9000	5.9000	0.000%	50	661	-87.458%
2025-02-11	5.9000	5.9000	5.9000	5.9000	-7.813%	595	636	-87.458%
2025-02-04	6.4000	6.4000	6.4000	6.4000	-10.490%	1	41	-88.438%
2025-02-03	7.1500	7.1500	7.1500	7.1500	+10.853%	1	41	-89.650%
2025-01-31	6.2000	6.4500	6.2000	6.4500	+7.500%	30	40	-88.527%
2025-01-30	6.0000	6.0000	6.0000	6.0000	0.000%	25	25	-87.667%