Dark

AAPL20270617P175
AAPL Jun 17 2027 175.00 Put (AAPL270617P00175000)
option OPRA

EOD

Aug 14, 2026

1.12-4.274%(-0.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.1400	1.1500	1.1100	1.1200	-4.274%	40	2,225	0.000%
2026-08-11	1.1200	1.1700	1.1200	1.1700	-6.400%	12	2,228	-4.274%
2026-08-10	1.3100	1.3100	1.2500	1.2500	-3.846%	15	2,216	-10.400%
2026-08-06	1.2300	1.3000	1.2200	1.3000	-3.704%	20	2,221	-13.846%
2026-08-03	1.3500	1.3500	1.3500	1.3500	-10.596%	14	2,222	-17.037%
2026-07-31	1.5600	1.5600	1.5100	1.5100	-4.430%	3	2,203	-25.828%
2026-07-20	1.5700	1.5800	1.5700	1.5800	-4.819%	5	2,203	-29.114%
2026-07-14	1.6500	1.7100	1.6100	1.6600	+1.220%	67	2,198	-32.530%
2026-07-13	1.6000	1.6700	1.4100	1.6400	0.000%	168	2,207	-31.707%
2026-07-07	1.6400	1.6400	1.6400	1.6400	-8.889%	501	2,251	-31.707%
2026-07-02	1.8800	1.8800	1.8000	1.8000	-23.077%	285	1,709	-37.778%
2026-06-30	2.5800	2.5900	2.2600	2.3400	-7.143%	219	1,709	-52.137%
2026-06-29	2.5100	2.5200	2.5100	2.5200	-6.320%	20	1,710	-55.556%
2026-06-26	2.6600	2.6900	2.6600	2.6900	-3.237%	32	1,710	-58.364%
2026-06-25	2.8300	2.8800	2.6400	2.7800	+35.610%	22	1,715	-59.712%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-15.638%	1	1,726	-45.366%
2026-06-12	2.4000	2.4500	2.3800	2.4300	-1.220%	28	1,726	-53.909%
2026-06-11	2.4800	2.5200	2.4400	2.4600	0.000%	24	1,727	-54.472%
2026-06-10	2.5100	2.5500	2.4000	2.4600	+0.408%	176	1,713	-54.472%
2026-06-09	2.1400	2.6300	2.1300	2.4500	+41.618%	273	1,645	-54.286%
2026-06-02	1.7300	1.7300	1.7300	1.7300	0.000%	6	1,614	-35.260%
2026-05-27	1.6300	1.7500	1.6300	1.7300	-1.143%	63	1,614	-35.260%
2026-05-26	1.7500	1.8100	1.6800	1.7500	-3.846%	261	1,651	-36.000%
2026-05-22	1.8300	1.8900	1.7700	1.8200	-9.901%	125	1,764	-38.462%
2026-05-21	2.0200	2.0200	2.0200	2.0200	-6.912%	1	1,765	-44.554%
2026-05-20	2.1700	2.1700	2.1700	2.1700	-11.789%	1	1,765	-48.387%
2026-05-15	2.5900	2.5900	2.4200	2.4600	-2.767%	44	1,765	-54.472%
2026-05-14	2.5400	2.5700	2.5100	2.5300	+1.200%	90	1,759	-55.731%
2026-05-13	2.6600	2.7400	2.5000	2.5000	-8.425%	55	1,457	-55.200%
2026-05-12	2.7300	2.8000	2.6900	2.7300	-2.500%	609	1,457	-58.974%
2026-05-11	2.7500	2.8500	2.7100	2.8000	+2.564%	105	1,457	-60.000%
2026-05-08	2.8000	2.8300	2.6900	2.7300	-10.492%	128	1,403	-58.974%
2026-05-07	2.9400	3.0500	2.9300	3.0500	+0.329%	76	1,321	-63.279%
2026-05-06	3.0300	3.0400	3.0300	3.0400	-2.564%	7	1,322	-63.158%
2026-05-05	3.2000	3.2000	3.1000	3.1200	-8.235%	7	1,329	-64.103%
2026-05-04	3.3500	3.4000	3.3500	3.4000	+4.615%	4	1,324	-67.059%
2026-05-01	3.2900	3.2900	2.9800	3.2500	-12.869%	739	1,065	-65.538%
2026-04-30	3.7600	3.7600	3.7300	3.7300	-7.673%	6	1,065	-69.973%
2026-04-28	4.0500	4.0500	4.0000	4.0400	-3.810%	116	1,062	-72.277%
2026-04-27	4.3000	4.3000	4.2000	4.2000	+0.478%	11	1,022	-73.333%
2026-04-24	4.1800	4.1800	4.1800	4.1800	+10.000%	5	1,013	-73.206%
2026-04-23	3.8500	3.8500	3.8000	3.8000	-15.556%	6	1,011	-70.526%
2026-04-21	4.6700	4.6700	4.5000	4.5000	+8.173%	6	1,013	-75.111%
2026-04-20	4.2000	4.2000	4.1600	4.1600	-13.693%	4	1,013	-73.077%
2026-04-15	4.7700	4.8200	4.7700	4.8200	-9.057%	9	1,013	-76.763%
2026-04-14	5.1600	5.3000	5.1600	5.3000	-2.214%	13	1,011	-78.868%
2026-04-13	5.3200	5.4200	5.3200	5.4200	-0.550%	51	1,013	-79.336%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-2.679%	70	973	-79.450%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-16.168%	3	907	-80.000%
2026-03-31	7.2000	7.2000	6.6800	6.6800	-11.757%	2	907	-83.234%
2026-03-30	7.5700	7.5700	7.5700	7.5700	+0.531%	29	907	-85.205%
2026-03-27	6.9000	7.5300	6.9000	7.5300	+10.088%	17	936	-85.126%
2026-03-26	6.8400	6.8400	6.8400	6.8400	+5.231%	10	936	-83.626%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-1.515%	1	926	-82.769%
2026-03-23	6.5500	6.6000	6.5500	6.6000	-2.941%	10	927	-83.030%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-1.592%	2	932	-83.529%
2026-03-12	6.9200	6.9200	6.9100	6.9100	+10.737%	8	932	-83.792%
2026-03-10	6.2400	6.2400	6.2400	6.2400	+0.322%	7	940	-82.051%
2026-03-09	6.2200	6.2200	6.2200	6.2200	-10.504%	7	940	-81.994%
2026-03-06	6.9500	6.9500	6.9500	6.9500	+23.665%	20	933	-83.885%
2026-03-04	5.7000	5.7000	5.5400	5.6200	-5.387%	8	953	-80.071%
2026-03-03	5.9400	5.9400	5.9400	5.9400	+5.133%	1	950	-81.145%
2026-03-02	5.6500	5.6500	5.6500	5.6500	+2.727%	1	950	-80.177%
2026-02-27	5.4000	5.5000	5.3600	5.5000	+15.546%	65	949	-79.636%
2026-02-25	4.7600	4.7600	4.7600	4.7600	-19.322%	4	882	-76.471%
2026-02-20	5.9000	5.9000	5.9000	5.9000	+1.724%	3	882	-81.017%
2026-02-19	5.7800	5.8000	5.7800	5.8000	+10.476%	11	880	-80.690%
2026-02-18	5.2500	5.2500	5.2500	5.2500	-11.017%	2	873	-78.667%
2026-02-13	5.9200	5.9200	5.6000	5.9000	+4.425%	35	855	-81.017%
2026-02-12	5.6500	5.6500	5.6500	5.6500	+32.941%	6	855	-80.177%
2026-02-11	4.2500	4.2500	4.2500	4.2500	-7.609%	1	858	-73.647%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+6.729%	1	859	-75.652%
2026-02-06	4.4500	4.4500	4.3100	4.3100	-0.920%	3	859	-74.014%
2026-02-05	4.3500	4.3500	4.3500	4.3500	-7.839%	1	859	-74.253%
2026-02-04	4.7200	4.7200	4.7200	4.7200	-16.163%	1	858	-76.271%
2026-01-30	5.6300	5.6300	5.6300	5.6300	-2.257%	10	857	-80.107%
2026-01-28	5.8100	5.8100	5.7600	5.7600	+8.068%	7	862	-80.556%
2026-01-27	5.3300	5.3300	5.3300	5.3300	-8.103%	5	864	-78.987%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-9.375%	1	859	-80.690%
2026-01-23	6.3500	6.4000	6.3500	6.4000	+5.611%	8	859	-82.500%
2026-01-22	6.0700	6.0700	6.0600	6.0600	+9.783%	8	859	-81.518%
2026-01-16	5.5000	5.5200	5.5000	5.5200	-1.604%	41	842	-79.710%
2026-01-15	5.2000	5.6100	5.2000	5.6100	+8.932%	9	842	-80.036%
2026-01-12	5.1500	5.1500	5.1400	5.1500	-4.453%	375	839	-78.252%
2026-01-09	5.4000	5.4500	5.3900	5.3900	-6.261%	94	978	-79.221%
2026-01-08	5.7500	5.7500	5.7000	5.7500	+8.491%	283	894	-80.522%
2026-01-07	5.1500	5.3000	5.1500	5.3000	+3.922%	258	990	-78.868%
2026-01-06	5.0000	5.1000	5.0000	5.1000	+17.512%	3	1,147	-78.039%
2025-12-24	4.3400	4.3400	4.3400	4.3400	-11.429%	1	1,144	-74.194%
2025-12-17	4.9000	4.9000	4.9000	4.9000	0.000%	2	1,144	-77.143%
2025-12-16	4.9600	4.9600	4.9000	4.9000	0.000%	7	1,146	-77.143%
2025-12-08	4.9000	4.9000	4.9000	4.9000	+3.814%	1	1,143	-77.143%
2025-12-01	4.9000	4.9000	4.7200	4.7200	-8.350%	10	1,144	-76.271%
2025-11-28	5.1500	5.1500	5.1500	5.1500	-0.579%	1	1,146	-78.252%
2025-11-25	5.1800	5.1800	5.1800	5.1800	-3.178%	10	1,146	-78.378%
2025-11-24	5.3500	5.3500	5.3500	5.3500	-15.615%	36	1,139	-79.065%
2025-11-21	6.3400	6.3400	6.3400	6.3400	+0.158%	5	1,175	-82.334%
2025-11-20	5.2500	6.3300	5.2500	6.3300	+5.324%	76	1,175	-82.306%
2025-11-17	6.0000	6.0100	6.0000	6.0100	+10.275%	42	1,175	-81.364%
2025-11-12	5.4500	5.4500	5.4500	5.4500	+3.810%	36	1,123	-79.450%
2025-11-11	5.2500	5.2500	5.2500	5.2500	-5.405%	1	1,123	-78.667%
2025-11-10	5.5500	5.5500	5.5500	5.5500	-9.016%	4	1,123	-79.820%
2025-11-07	6.1000	6.1000	6.1000	6.1000	+7.018%	1	1,127	-81.639%
2025-11-05	5.7100	5.7100	5.7000	5.7000	-5.785%	7	1,127	-80.351%
2025-11-03	6.0100	6.0500	6.0000	6.0500	+9.009%	5	1,127	-81.488%
2025-10-31	5.5500	5.5500	5.5500	5.5500	-4.310%	36	1,127	-79.820%
2025-10-30	5.5000	5.8000	5.5000	5.8000	-1.193%	145	1,163	-80.690%
2025-10-28	5.8500	5.8700	5.8000	5.8700	-0.508%	39	1,163	-80.920%
2025-10-27	6.0200	6.0200	5.9000	5.9000	-10.606%	7	1,132	-81.017%
2025-10-22	6.6000	6.6000	6.6000	6.6000	+3.125%	1	1,132	-83.030%
2025-10-21	6.4000	6.4000	6.4000	6.4000	-22.518%	27	1,132	-82.500%
2025-10-16	8.2600	8.2600	8.2600	8.2600	+16.338%	1	1,132	-86.441%
2025-10-15	7.1000	7.1000	7.1000	7.1000	-6.579%	10	1,131	-84.225%
2025-10-14	7.5500	7.6000	7.5500	7.6000	+2.013%	12	1,121	-85.263%
2025-10-10	7.5200	7.6500	7.4500	7.4500	+17.323%	4	1,121	-84.966%
2025-10-07	6.3500	6.3500	6.3500	6.3500	-1.244%	13	1,128	-82.362%
2025-10-06	6.4300	6.4300	6.4300	6.4300	+5.065%	4	1,128	-82.582%
2025-10-02	6.1200	6.1200	6.1200	6.1200	-3.622%	2	1,131	-81.699%
2025-10-01	6.2500	6.3500	6.2500	6.3500	-2.308%	16	1,129	-82.362%
2025-09-30	6.4500	6.5500	6.3000	6.5000	+3.668%	9	1,128	-82.769%
2025-09-22	6.0800	6.2700	6.0800	6.2700	-10.429%	8	1,129	-82.137%
2025-09-19	7.0500	7.0500	7.0000	7.0000	-6.791%	8	1,137	-84.000%
2025-09-16	7.5100	7.5100	7.5100	7.5100	-3.718%	2	1,129	-85.087%
2025-09-15	7.8000	7.8000	7.8000	7.8000	-3.106%	59	1,131	-85.641%
2025-09-12	8.0500	8.0500	8.0500	8.0500	-8.000%	2	1,175	-86.087%
2025-09-11	8.7500	8.7500	8.7500	8.7500	-2.778%	1	1,177	-87.200%
2025-09-10	9.0000	9.0000	9.0000	9.0000	+14.358%	5	1,176	-87.556%
2025-09-09	7.6500	7.8700	7.6500	7.8700	+8.552%	2	1,171	-85.769%
2025-09-08	7.2500	7.2500	7.2500	7.2500	-4.605%	62	1,170	-84.552%
2025-09-04	7.4500	7.6500	7.4500	7.6000	-3.797%	11	1,181	-85.263%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-9.714%	5	1,182	-85.823%
2025-09-02	8.7500	8.7500	8.7500	8.7500	+6.707%	1	1,182	-87.200%
2025-08-29	8.0900	8.2500	8.0900	8.2000	+3.535%	4	1,182	-86.341%
2025-08-28	8.1500	8.1500	7.9200	7.9200	-5.714%	5	1,182	-85.859%
2025-08-27	8.4000	8.4000	8.4000	8.4000	-1.754%	4	1,179	-86.667%
2025-08-22	8.5500	8.5500	8.5500	8.5500	-5.525%	2	1,175	-86.901%
2025-08-20	9.0000	9.0500	9.0000	9.0500	+8.774%	3	1,173	-87.624%
2025-08-19	8.2000	8.3200	8.2000	8.3200	+0.848%	6	1,173	-86.538%
2025-08-18	8.2500	8.2500	8.2500	8.2500	-0.602%	4	1,177	-86.424%
2025-08-15	8.3000	8.3000	8.3000	8.3000	0.000%	4	1,181	-86.506%
2025-08-13	8.2000	8.3000	7.9000	8.3000	-4.488%	13	1,181	-86.506%
2025-08-12	8.6900	8.6900	8.6900	8.6900	-0.115%	2	1,181	-87.112%
2025-08-11	8.7500	8.7500	8.7000	8.7000	+4.819%	2	1,179	-87.126%
2025-08-08	9.8000	9.8000	8.3000	8.3000	-17.822%	1,049	1,181	-86.506%
2025-08-07	9.8000	10.1000	9.8000	10.1000	-7.763%	7	267	-88.911%
2025-08-06	11.5900	11.5900	10.8000	10.9500	-16.092%	12	267	-89.772%
2025-08-05	13.0000	13.0500	13.0000	13.0500	+0.385%	2	262	-91.418%
2025-08-04	12.4500	13.0000	12.4500	13.0000	-5.386%	5	261	-91.385%
2025-08-01	12.0000	13.7400	12.0000	13.7400	+9.920%	21	260	-91.849%
2025-07-31	12.2500	12.5000	12.2500	12.5000	+1.215%	17	244	-91.040%
2025-07-30	11.7800	12.4500	11.7800	12.3500	+6.466%	14	231	-90.931%
2025-07-29	11.6000	11.6000	11.6000	11.6000	+5.263%	3	226	-90.345%
2025-07-28	10.9500	11.0900	10.9500	11.0200	+0.182%	5	223	-89.837%
2025-07-25	11.0000	11.0000	11.0000	11.0000	-2.913%	1	223	-89.818%
2025-07-24	11.2300	11.3300	11.2300	11.3300	-1.221%	2	223	-90.115%
2025-07-23	11.4700	11.4700	11.4700	11.4700	-3.207%	1	223	-90.235%
2025-07-22	11.8500	11.8500	11.8500	11.8500	-4.435%	1	222	-90.549%
2025-07-18	12.4700	12.4900	12.4000	12.4000	-0.800%	6	221	-90.968%
2025-07-17	12.5400	12.5400	12.5000	12.5000	-3.846%	3	223	-91.040%
2025-07-16	12.8000	13.1900	12.7900	13.0000	+2.767%	10	222	-91.385%
2025-07-10	12.6500	12.6500	12.6500	12.6500	-7.664%	1	223	-91.146%
2025-07-09	13.7000	13.7000	13.7000	13.7000	+3.396%	1	224	-91.825%
2025-07-08	13.2900	13.2900	13.2500	13.2500	+6.683%	2	224	-91.547%
2025-07-03	12.4300	12.4300	12.4200	12.4200	-5.909%	5	228	-90.982%
2025-07-02	13.2600	13.2600	13.2000	13.2000	-5.849%	5	228	-91.515%
2025-07-01	14.0700	14.2400	14.0000	14.0200	-4.626%	8	223	-92.011%
2025-06-30	15.9000	16.2900	14.7000	14.7000	-7.256%	77	227	-92.381%
2025-06-27	15.9200	15.9400	15.8500	15.8500	-0.627%	4	160	-92.934%
2025-06-26	16.1500	16.1500	15.9500	15.9500	-0.313%	3	161	-92.978%
2025-06-25	15.4500	16.0000	15.4500	16.0000	-1.538%	7	160	-93.000%
2025-06-23	16.3000	16.8000	16.2500	16.2500	-9.116%	5	156	-93.108%
2025-06-17	17.8800	17.8800	17.8800	17.8800	+0.732%	1	153	-93.736%
2025-06-16	17.7500	17.7500	17.7500	17.7500	+10.180%	2	153	-93.690%
2025-06-05	16.1100	16.1100	16.1100	16.1100	-1.768%	2	151	-93.048%
2025-06-04	15.7500	16.5000	15.7500	16.4000	+6.149%	7	149	-93.171%
2025-05-19	15.4500	15.4500	15.4500	15.4500	+4.746%	1	146	-92.751%
2025-05-12	14.9000	14.9000	14.5500	14.7500	-23.891%	13	145	-92.407%
2025-05-08	19.7600	19.7600	19.3800	19.3800	+7.368%	12	157	-94.221%
2025-05-05	18.4100	18.4100	17.9500	18.0500	+17.590%	7	145	-93.795%
2025-05-01	15.8500	15.8500	15.3500	15.3500	-11.629%	3	145	-92.704%
2025-04-23	17.3700	17.3700	17.3700	17.3700	-16.490%	1	144	-93.552%
2025-04-16	19.8500	20.8000	19.6500	20.8000	+10.638%	6	145	-94.615%
2025-04-15	18.2300	18.8000	18.1000	18.8000	-32.857%	10	144	-94.043%
2025-04-09	28.2300	28.2300	27.3500	28.0000	-10.828%	11	140	-96.000%
2025-04-08	21.7000	31.4000	21.7000	31.4000	+24.851%	2	135	-96.433%
2025-04-07	27.8000	27.8000	25.1500	25.1500	+45.797%	3	135	-95.547%
2025-04-03	17.2500	17.2500	17.2500	17.2500	+40.472%	1	134	-93.507%
2025-03-31	12.2800	12.2800	12.2800	12.2800	-1.207%	1	134	-90.879%
2025-03-28	12.4300	12.4300	12.4300	12.4300	+10.000%	2	135	-90.990%
2025-03-27	11.3000	11.3000	11.3000	11.3000	-6.689%	3	136	-90.088%
2025-03-24	12.1100	12.1100	12.1100	12.1100	-8.879%	2	136	-90.751%
2025-03-19	13.2000	13.2900	13.2000	13.2900	-0.969%	10	136	-91.573%
2025-03-17	13.4200	13.4200	13.4200	13.4200	-5.025%	1	126	-91.654%
2025-03-14	14.3000	14.3000	14.1300	14.1300	-2.147%	52	127	-92.074%
2025-03-12	14.4400	14.4400	14.4400	14.4400	+8.653%	1	127	-92.244%
2025-03-11	13.2000	13.9000	13.1200	13.2900	+59.544%	68	127	-91.573%
2025-03-03	8.3300	8.3300	8.3300	8.3300	-9.946%	1	67	-86.555%
2025-02-28	9.2500	9.2500	9.2500	9.2500	+3.352%	4	66	-87.892%
2025-02-27	8.9500	8.9500	8.9500	8.9500	+14.013%	1	65	-87.486%
2025-02-26	7.8500	7.8500	7.8500	7.8500	+9.028%	27	65	-85.732%
2025-02-14	7.5600	7.5600	7.0000	7.2000	-11.656%	16	35	-84.444%
2025-02-12	8.4500	8.4500	8.1500	8.1500	-7.596%	4	35	-86.258%
2025-02-11	8.8200	8.8200	8.8200	8.8200	-5.161%	3	34	-87.302%
2025-02-07	9.3000	9.3000	9.3000	9.3000	+3.911%	2	31	-87.957%
2025-02-05	8.2500	8.9500	8.2500	8.9500	+0.562%	6	30	-87.486%
2025-02-04	8.9000	8.9000	8.9000	8.9000	-10.553%	1	30	-87.416%
2025-02-03	9.6000	10.1000	9.6000	9.9500	+10.556%	7	29	-88.744%
2025-01-31	7.7000	9.0000	7.7000	9.0000	+7.784%	8	28	-87.556%
2025-01-30	8.7500	8.7500	8.3500	8.3500	-1.765%	27	28	-86.587%
2025-01-29	8.5000	8.5000	8.5000	8.5000	-10.901%	1	2	-86.824%
2025-01-27	9.5400	9.5400	9.5400	9.5400	0.000%	1	1	-88.260%