Dark

AAPL20270617P165
AAPL Jun 17 2027 165.00 Put (AAPL270617P00165000)
option OPRA

EOD

Aug 14, 2026

0.8400-8.696%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8400	0.8400	0.8400	0.8400	-8.696%	1	1,540	0.000%
2026-08-10	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,539	-8.696%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-10.714%	10	1,540	-16.000%
2026-08-05	1.1100	1.1200	1.1100	1.1200	0.000%	11	1,530	-25.000%
2026-08-03	1.0700	1.1200	1.0600	1.1200	-3.448%	21	1,531	-25.000%
2026-07-31	1.1200	1.1700	1.1200	1.1600	+16.000%	57	1,531	-27.586%
2026-07-29	0.9700	1.0000	0.9700	1.0000	+1.010%	2	1,545	-16.000%
2026-07-28	1.0500	1.0500	0.9400	0.9900	-9.174%	6	1,543	-15.152%
2026-07-27	1.1300	1.1300	1.0800	1.0900	-9.167%	4	1,538	-22.936%
2026-07-21	1.2000	1.2000	1.2000	1.2000	+7.143%	3	1,534	-30.000%
2026-07-17	1.1200	1.1200	1.1200	1.1200	-0.885%	1	1,534	-25.000%
2026-07-15	1.1800	1.1800	1.1300	1.1300	-15.038%	6	1,534	-25.664%
2026-07-07	1.3300	1.3300	1.3300	1.3300	-13.636%	5	1,528	-36.842%
2026-07-02	1.5100	1.5400	1.5100	1.5400	-21.429%	20	1,523	-45.455%
2026-06-12	1.8100	1.9800	1.8100	1.9600	+15.294%	127	1,523	-57.143%
2026-06-08	1.7000	1.7000	1.7000	1.7000	+26.866%	1	1,519	-50.588%
2026-05-29	1.3400	1.3400	1.3400	1.3400	-3.597%	1	1,519	-37.313%
2026-05-26	1.4500	1.4500	1.3900	1.3900	-18.713%	2	1,520	-39.568%
2026-05-20	1.7200	1.7500	1.6300	1.7100	-5.000%	42	1,520	-50.877%
2026-05-19	1.7600	1.8600	1.7300	1.8000	-2.703%	156	1,594	-53.333%
2026-05-18	1.8900	1.9000	1.8200	1.8500	-9.314%	40	1,594	-54.595%
2026-05-14	1.9800	2.0400	1.9800	2.0400	-7.692%	2	1,594	-58.824%
2026-05-08	2.2500	2.2500	2.2100	2.2100	-9.796%	4	1,595	-61.991%
2026-05-06	2.5400	2.5500	2.4500	2.4500	-2.390%	37	1,594	-65.714%
2026-05-05	2.5600	2.6400	2.4500	2.5100	-6.691%	123	1,582	-66.534%
2026-05-04	2.7000	2.7300	2.6700	2.6900	+3.065%	40	1,553	-68.773%
2026-05-01	2.5900	2.6300	2.4300	2.6100	-23.684%	73	1,499	-67.816%
2026-04-27	3.5000	3.5000	3.4200	3.4200	+2.090%	10	1,499	-75.439%
2026-04-24	3.2500	3.3500	3.2500	3.3500	+4.688%	46	1,499	-74.925%
2026-04-23	3.2000	3.2000	3.1700	3.2000	-1.538%	59	1,457	-73.750%
2026-04-22	3.5000	3.5000	3.2500	3.2500	-10.959%	60	1,477	-74.154%
2026-04-21	3.7000	3.7000	3.6500	3.6500	+6.725%	12	1,492	-76.986%
2026-04-17	3.4800	3.4800	3.4200	3.4200	-12.755%	7	1,492	-75.439%
2026-04-16	3.9200	3.9200	3.9200	3.9200	+2.350%	6	1,485	-78.571%
2026-04-15	4.0000	4.0500	3.8300	3.8300	-10.930%	50	1,479	-78.068%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,516	-80.465%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-5.376%	1	1,515	-80.909%
2026-04-08	4.6500	4.6500	4.6500	4.6500	-11.429%	1	1,515	-81.935%
2026-04-07	5.3700	5.8500	5.2500	5.2500	+2.941%	152	1,516	-84.000%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-15.563%	10	1,518	-83.529%
2026-03-30	6.0400	6.0400	6.0400	6.0400	+13.534%	36	1,517	-86.093%
2026-03-25	5.3200	5.3200	5.3200	5.3200	+1.916%	1	1,503	-84.211%
2026-03-24	5.2200	5.2200	5.2200	5.2200	-8.421%	3	1,502	-83.908%
2026-03-18	5.6500	5.7000	5.6500	5.7000	+1.786%	106	1,499	-85.263%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+40.000%	1	1,508	-85.000%
2026-02-24	4.0200	4.0200	4.0000	4.0000	-10.112%	10	1,508	-79.000%
2026-02-20	4.4500	4.4500	4.4500	4.4500	+3.488%	1	1,498	-81.124%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+5.911%	4	1,498	-80.465%
2026-02-18	4.2000	4.2000	4.0600	4.0600	-11.354%	15	1,502	-79.310%
2026-02-13	4.7300	4.7300	4.5800	4.5800	+26.171%	21	1,498	-81.659%
2026-02-10	3.6300	3.6300	3.6300	3.6300	+0.833%	5	1,498	-76.860%
2026-02-09	3.6500	3.6500	3.6000	3.6000	+1.408%	25	1,498	-76.667%
2026-02-06	3.5500	3.5500	3.5500	3.5500	-29.000%	10	1,473	-76.338%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,463	-83.200%
2026-01-22	4.7600	4.9500	4.7600	4.9500	-3.320%	4	1,462	-83.030%
2026-01-21	5.1500	5.1500	5.1200	5.1200	+24.574%	6	1,460	-83.594%
2026-01-15	4.1100	4.1100	4.1100	4.1100	-9.670%	2	1,458	-79.562%
2026-01-08	4.5000	4.5500	4.5000	4.5500	+9.639%	6	1,456	-81.538%
2026-01-07	4.0700	4.1500	4.0700	4.1500	+3.750%	26	1,452	-79.759%
2026-01-06	4.0000	4.0000	3.9500	4.0000	+3.896%	29	1,438	-79.000%
2026-01-05	3.7000	3.8500	3.7000	3.8500	+10.632%	247	1,425	-78.182%
2025-12-29	3.4800	3.4800	3.4800	3.4800	-13.000%	1	1,318	-75.862%
2025-12-15	4.0000	4.0000	4.0000	4.0000	+3.896%	2	1,317	-79.000%
2025-12-01	3.9500	3.9500	3.8500	3.8500	-23.307%	5	1,319	-78.182%
2025-11-20	4.6500	5.0200	4.6500	5.0200	+14.091%	5	1,319	-83.267%
2025-11-12	4.3500	4.4000	4.3500	4.4000	-10.387%	4	1,318	-80.909%
2025-11-07	4.9100	4.9100	4.9100	4.9100	+7.912%	4	1,316	-82.892%
2025-10-31	4.5500	4.5500	4.5500	4.5500	-2.570%	2	1,316	-81.538%
2025-10-30	4.6000	4.6700	4.6000	4.6700	-1.684%	55	1,316	-82.013%
2025-10-29	4.7500	4.7500	4.7500	4.7500	-0.628%	20	1,290	-82.316%
2025-10-28	4.7100	4.7800	4.7100	4.7800	-1.443%	2	1,290	-82.427%
2025-10-27	4.8500	4.8500	4.8500	4.8500	-3.000%	15	1,289	-82.680%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,289	-83.200%
2025-10-23	5.4000	5.4000	5.4000	5.4000	+3.250%	1	1,289	-84.444%
2025-10-20	5.2300	5.2300	5.2300	5.2300	-14.262%	2	1,289	-83.939%
2025-10-14	6.1000	6.1500	6.1000	6.1000	+1.667%	12	1,291	-86.230%
2025-10-10	6.0500	6.0500	6.0000	6.0000	+12.150%	2	1,291	-86.000%
2025-10-09	5.3600	5.3600	5.3500	5.3500	+8.300%	2	1,291	-84.299%
2025-10-02	4.9400	4.9400	4.9400	4.9400	-3.137%	2	1,289	-82.996%
2025-10-01	5.0500	5.1000	5.0300	5.1000	+0.592%	28	1,291	-83.529%
2025-09-30	5.1000	5.1500	5.0700	5.0700	-2.874%	4	1,291	-83.432%
2025-09-29	5.2200	5.2200	5.2200	5.2200	+3.366%	1	1,292	-83.908%
2025-09-25	5.2500	5.2500	5.0500	5.0500	0.000%	4	1,292	-83.366%
2025-09-23	4.9000	5.0500	4.9000	5.0500	+1.000%	8	1,295	-83.366%
2025-09-22	4.9500	5.0000	4.8500	5.0000	-13.043%	9	1,292	-83.200%
2025-09-19	5.7500	5.7500	5.7500	5.7500	-2.542%	6	1,292	-85.391%
2025-09-18	5.9000	5.9000	5.9000	5.9000	-14.119%	1	1,298	-85.763%
2025-09-11	6.8700	6.8700	6.8700	6.8700	-3.782%	1	1,299	-87.773%
2025-09-10	7.1100	7.1400	7.1100	7.1400	+18.017%	2	1,300	-88.235%
2025-09-04	6.0000	6.1000	6.0000	6.0500	-4.724%	8	1,299	-86.116%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-2.308%	4	1,300	-86.772%
2025-08-29	6.5500	6.5500	6.5000	6.5000	+1.562%	3	1,304	-87.077%
2025-08-28	6.4000	6.4000	6.4000	6.4000	-9.859%	1	1,304	-86.875%
2025-08-20	7.1000	7.1000	7.1000	7.1000	+7.576%	1	1,304	-88.169%
2025-08-15	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,303	-87.273%
2025-08-14	6.5500	6.5500	6.5500	6.5500	+3.150%	35	1,304	-87.176%
2025-08-13	6.5000	6.5000	6.3500	6.3500	-4.079%	6	1,301	-86.772%
2025-08-12	6.6200	6.6200	6.6200	6.6200	-2.647%	2	1,304	-87.311%
2025-08-11	6.7000	6.8500	6.7000	6.8000	-2.158%	7	1,305	-87.647%
2025-08-08	7.7500	7.7500	6.9500	6.9500	-13.125%	14	1,304	-87.914%
2025-08-07	8.1000	8.1000	8.0000	8.0000	-7.621%	25	1,299	-89.500%
2025-08-06	9.3400	9.3400	8.4700	8.6600	-15.512%	6	1,299	-90.300%
2025-08-05	10.2500	10.3500	10.2000	10.2500	-7.072%	305	1,297	-91.805%
2025-08-01	10.9200	11.0300	10.8900	11.0300	+19.243%	4	997	-92.384%
2025-07-29	9.2500	9.2500	9.2500	9.2500	+3.933%	4	997	-90.919%
2025-07-24	8.9000	8.9000	8.9000	8.9000	-11.000%	2	997	-90.562%
2025-07-18	10.0900	10.0900	10.0000	10.0000	-0.498%	2	999	-91.600%
2025-07-17	10.0500	10.0500	10.0500	10.0500	-3.828%	10	999	-91.642%
2025-07-16	10.5900	10.5900	10.4500	10.4500	+5.769%	4	989	-91.962%
2025-07-10	9.8800	9.8800	9.8800	9.8800	-7.664%	1	989	-91.498%
2025-07-09	11.0900	11.0900	10.7000	10.7000	+4.390%	8	989	-92.150%
2025-07-03	10.2500	10.2500	10.2500	10.2500	-4.651%	1	993	-91.805%
2025-07-02	10.5000	10.7500	10.5000	10.7500	-5.286%	13	993	-92.186%
2025-07-01	11.3900	11.4400	11.3000	11.3500	-13.359%	12	1,006	-92.599%
2025-06-30	13.1900	13.1900	13.1000	13.1000	+1.158%	2	1,006	-93.588%
2025-06-27	13.0200	13.0200	12.9500	12.9500	-0.231%	2	1,006	-93.514%
2025-06-26	13.1700	13.1700	12.9800	12.9800	-0.536%	115	1,006	-93.529%
2025-06-25	13.0900	13.0900	13.0500	13.0500	-3.832%	2	1,092	-93.563%
2025-06-20	13.5700	13.5700	13.5700	13.5700	-7.245%	4	1,092	-93.810%
2025-06-18	14.8400	14.8400	14.6300	14.6300	0.000%	415	699	-94.258%
2025-06-17	14.6300	14.6300	14.6300	14.6300	+0.205%	1	699	-94.258%
2025-06-16	14.6000	14.6000	14.6000	14.6000	-4.074%	1	699	-94.247%
2025-06-13	15.0500	15.2200	15.0500	15.2200	+7.183%	4	698	-94.481%
2025-06-11	14.2000	14.2000	14.2000	14.2000	+7.089%	1	698	-94.085%
2025-06-06	13.2600	13.2600	13.2600	13.2600	-0.674%	2	697	-93.665%
2025-06-04	13.2000	13.3500	13.2000	13.3500	-1.111%	3	696	-93.708%
2025-06-03	13.5000	13.5000	13.5000	13.5000	-3.226%	5	696	-93.778%
2025-06-02	13.9500	13.9500	13.9500	13.9500	-4.778%	1	696	-93.978%
2025-05-29	14.6500	14.6500	14.6500	14.6500	+2.091%	1	696	-94.266%
2025-05-28	14.3500	14.3500	14.3500	14.3500	+0.280%	1	696	-94.146%
2025-05-27	15.1700	15.1700	14.3100	14.3100	-10.000%	16	695	-94.130%
2025-05-23	15.7700	15.9500	15.7700	15.9000	+9.883%	824	331	-94.717%
2025-05-21	14.4700	14.4700	14.4700	14.4700	+10.627%	1	331	-94.195%
2025-05-20	13.0800	13.0800	13.0800	13.0800	+10.380%	3	330	-93.578%
2025-05-16	12.0000	12.0000	11.8500	11.8500	-0.420%	52	327	-92.911%
2025-05-13	11.9000	11.9000	11.9000	11.9000	-22.627%	1	327	-92.941%
2025-05-05	15.3800	15.3800	15.3800	15.3800	+19.225%	1	327	-94.538%
2025-04-29	12.9000	12.9000	12.9000	12.9000	-5.839%	25	327	-93.488%
2025-04-25	13.7900	13.7900	13.7000	13.7000	-1.792%	4	352	-93.869%
2025-04-23	13.9500	13.9500	13.9500	13.9500	-11.372%	1	351	-93.978%
2025-04-22	15.7400	15.7400	15.7400	15.7400	-33.726%	1	352	-94.663%
2025-04-09	23.6000	23.7500	22.8900	23.7500	-5.941%	152	351	-96.463%
2025-04-08	17.9500	25.2500	17.9500	25.2500	+24.446%	355	465	-96.673%
2025-04-07	23.4400	23.4400	20.2900	20.2900	+5.677%	3	170	-95.860%
2025-04-04	17.3500	19.2000	17.3500	19.2000	+47.465%	16	167	-95.625%
2025-04-03	13.0200	13.0200	13.0200	13.0200	+20.556%	1	169	-93.548%
2025-03-31	10.8000	10.8000	10.8000	10.8000	+3.846%	1	168	-92.222%
2025-03-28	10.1000	10.4000	10.1000	10.4000	+4.313%	4	169	-91.923%
2025-03-24	10.0000	10.1000	9.9700	9.9700	-11.299%	3	167	-91.575%
2025-03-20	11.2400	11.2400	11.2400	11.2400	-5.546%	6	165	-92.527%
2025-03-17	11.9000	11.9000	11.9000	11.9000	-2.459%	2	159	-92.941%
2025-03-13	12.2000	12.2000	12.2000	12.2000	+14.554%	100	57	-93.115%
2025-03-11	11.0000	11.0000	10.6500	10.6500	+11.987%	14	57	-92.113%
2025-03-10	9.3000	9.5100	9.1600	9.5100	+29.741%	42	63	-91.167%
2025-02-27	7.3300	7.3300	7.3300	7.3300	+6.232%	1	21	-88.540%
2025-02-26	6.6800	6.9000	6.6800	6.9000	+12.195%	3	21	-87.826%
2025-02-25	6.1500	6.1500	6.1500	6.1500	+2.500%	1	20	-86.341%
2025-02-21	5.6700	6.0000	5.6700	6.0000	+1.010%	6	20	-86.000%
2025-02-20	5.7500	5.9400	5.7500	5.9400	+3.304%	3	18	-85.859%
2025-02-19	5.8800	5.8800	5.7500	5.7500	-2.872%	3	17	-85.391%
2025-02-14	5.9500	5.9500	5.9200	5.9200	-1.333%	8	15	-85.811%
2025-02-13	6.0000	6.0000	6.0000	6.0000	-12.536%	1	15	-86.000%
2025-02-11	6.8600	6.8600	6.8600	6.8600	-7.297%	5	15	-87.755%
2025-02-07	7.4500	7.4500	7.4000	7.4000	+2.778%	14	15	-88.649%
2025-02-05	7.5000	7.5000	7.2000	7.2000	-11.111%	10	8	-88.333%
2025-02-03	7.8500	8.1000	7.8500	8.1000	0.000%	4	4	-89.630%