Dark

AAPL20270617P185
AAPL Jun 17 2027 185.00 Put (AAPL270617P00185000)
option OPRA

EOD

Aug 13, 2026

1.53-11.047%(-0.19)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5800	1.5900	1.5200	1.5300	-11.047%	20	1,011	0.000%
2026-08-10	1.9100	1.9100	1.5900	1.7200	+9.554%	17	1,011	-11.047%
2026-08-06	1.6500	1.6500	1.5600	1.5700	-22.660%	17	1,019	-2.548%
2026-07-31	2.0300	2.0300	2.0300	2.0300	+30.128%	1	1,017	-24.631%
2026-07-29	1.5600	1.5600	1.5600	1.5600	-20.812%	20	1,017	-1.923%
2026-07-20	1.9300	2.0100	1.8400	1.9700	+3.684%	165	1,037	-22.335%
2026-07-17	1.7900	1.9000	1.6900	1.9000	+14.458%	17	1,077	-19.474%
2026-07-16	1.7400	1.7400	1.5600	1.6600	-2.924%	238	1,086	-7.831%
2026-07-15	1.9300	1.9300	1.6500	1.7100	-16.990%	51	1,185	-10.526%
2026-07-13	1.9900	2.0600	1.7800	2.0600	+1.478%	12	1,215	-25.728%
2026-07-08	2.1300	2.1300	2.0300	2.0300	-6.019%	7	1,225	-24.631%
2026-07-06	2.1400	2.1600	2.1400	2.1600	-7.296%	20	1,231	-29.167%
2026-07-02	2.4400	2.4400	2.3300	2.3300	-14.338%	11	1,231	-34.335%
2026-07-01	2.8200	2.9200	2.6600	2.7200	-7.483%	44	1,231	-43.750%
2026-06-30	3.1000	3.1700	2.8700	2.9400	-10.909%	54	1,205	-47.959%
2026-06-29	3.3000	3.3000	3.3000	3.3000	-10.569%	1	1,170	-53.636%
2026-06-25	3.3900	3.6900	3.3900	3.6900	+39.773%	15	1,170	-58.537%
2026-06-24	2.4800	2.7100	2.4600	2.6400	+4.762%	37	1,158	-42.045%
2026-06-23	2.5400	2.6200	2.4300	2.5200	-0.787%	41	1,155	-39.286%
2026-06-22	2.4800	2.5800	2.4800	2.5400	-5.926%	15	1,143	-39.764%
2026-06-17	2.4700	2.7000	2.4700	2.7000	+2.662%	6	1,147	-43.333%
2026-06-15	2.7300	2.7300	2.6300	2.6300	-17.813%	13	1,152	-41.825%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+3.896%	70	1,158	-52.188%
2026-06-09	2.7500	3.1900	2.7500	3.0800	+21.260%	7	1,129	-50.325%
2026-06-08	2.5400	2.5400	2.5400	2.5400	+22.115%	2	1,131	-39.764%
2026-05-29	2.0800	2.0800	2.0800	2.0800	-12.236%	4	1,131	-26.442%
2026-05-22	2.4600	2.5000	2.3700	2.3700	-7.422%	16	1,115	-35.443%
2026-05-21	2.6900	2.7200	2.5600	2.5600	-5.535%	94	1,082	-40.234%
2026-05-20	2.7900	2.8400	2.6500	2.7100	-5.903%	126	1,082	-43.542%
2026-05-19	2.8700	2.9200	2.8100	2.8800	-9.718%	62	1,042	-46.875%
2026-05-14	3.1500	3.2200	3.1500	3.1900	-0.932%	40	1,042	-52.038%
2026-05-13	3.3000	3.3000	3.2100	3.2200	-5.294%	110	1,041	-52.484%
2026-05-08	3.4500	3.4500	3.4000	3.4000	-11.227%	9	1,041	-55.000%
2026-05-06	3.8300	3.8300	3.8300	3.8300	-4.250%	1	1,041	-60.052%
2026-05-05	3.9000	4.0000	3.9000	4.0000	-6.977%	7	1,041	-61.750%
2026-05-04	4.3000	4.3500	4.3000	4.3000	+11.688%	56	1,042	-64.419%
2026-05-01	4.1000	4.1000	3.7500	3.8500	-18.605%	34	1,046	-60.260%
2026-04-30	4.9000	4.9000	4.7300	4.7300	-7.073%	51	1,046	-67.653%
2026-04-28	5.0900	5.0900	5.0900	5.0900	-2.677%	12	1,011	-69.941%
2026-04-24	5.2300	5.2300	5.2300	5.2300	+8.958%	20	1,017	-70.746%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-8.571%	4	1,037	-68.125%
2026-04-22	5.1500	5.2500	5.1500	5.2500	-0.568%	45	1,041	-70.857%
2026-04-20	5.2800	5.2800	5.2800	5.2800	-2.583%	10	1,038	-71.023%
2026-04-17	5.4200	5.4200	5.4200	5.4200	-10.265%	11	1,038	-71.771%
2026-04-15	6.0400	6.0400	6.0400	6.0400	-7.077%	11	1,048	-74.669%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-5.797%	2	1,037	-76.462%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,035	-77.826%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-13.580%	11	1,036	-78.143%
2026-04-02	8.1000	8.1000	8.1000	8.1000	+2.922%	1	1,027	-81.111%
2026-04-01	7.8700	7.8700	7.8700	7.8700	-11.073%	24	1,027	-80.559%
2026-03-31	8.8500	8.8500	8.8500	8.8500	-6.842%	1	1,003	-82.712%
2026-03-30	9.5000	9.5000	9.5000	9.5000	+2.151%	10	1,003	-83.895%
2026-03-27	9.3000	9.3000	9.3000	9.3000	+13.276%	1	994	-83.548%
2026-03-26	7.9500	8.2100	7.9500	8.2100	+0.860%	394	993	-81.364%
2026-03-23	8.1400	8.1500	8.1400	8.1400	-12.000%	46	850	-81.204%
2026-03-20	9.3500	9.3500	9.2500	9.2500	+5.114%	37	804	-83.459%
2026-03-18	8.7500	8.8000	8.7500	8.8000	+12.821%	159	770	-82.614%
2026-03-17	7.8000	7.8000	7.8000	7.8000	-5.683%	1	770	-80.385%
2026-03-16	8.2700	8.2700	8.2700	8.2700	-10.691%	7	769	-81.499%
2026-03-13	9.2600	9.2600	9.2600	9.2600	+12.927%	17	765	-83.477%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+15.493%	1	752	-81.341%
2026-03-04	7.1000	7.1000	7.1000	7.1000	0.000%	1	753	-78.451%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+4.412%	1	752	-78.451%
2026-02-20	6.8000	6.8000	6.8000	6.8000	+3.030%	6	751	-77.500%
2026-02-18	6.4000	6.6000	6.4000	6.6000	-10.811%	2	748	-76.818%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+4.225%	1	748	-79.324%
2026-02-13	7.1000	7.1000	7.1000	7.1000	+29.091%	2	748	-78.451%
2026-02-06	5.5500	5.5500	5.5000	5.5000	-1.786%	6	748	-72.182%
2026-02-04	5.6000	5.6000	5.6000	5.6000	-20.904%	22	748	-72.679%
2026-01-30	7.1500	7.1500	7.0800	7.0800	-3.014%	2	752	-78.390%
2026-01-26	7.4000	7.4000	7.3000	7.3000	-9.317%	23	753	-79.041%
2026-01-21	7.9500	8.0500	7.9500	8.0500	-3.593%	149	742	-80.994%
2026-01-20	7.7700	8.3500	7.7700	8.3500	+19.971%	52	630	-81.677%
2026-01-16	6.9900	6.9900	6.9600	6.9600	+5.455%	10	614	-78.017%
2026-01-15	6.6000	6.6200	6.6000	6.6000	-0.901%	79	614	-76.818%
2026-01-13	6.6500	6.6600	6.6500	6.6600	-5.799%	21	578	-77.027%
2026-01-08	7.1000	7.1000	7.0700	7.0700	+18.824%	11	579	-78.359%
2026-01-05	5.8500	5.9500	5.8500	5.9500	+3.478%	191	455	-74.286%
2026-01-02	5.3500	5.8200	5.3500	5.7500	+2.679%	8	455	-73.391%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-8.197%	1	454	-72.679%
2025-12-16	6.1300	6.2000	6.1000	6.1000	+0.826%	9	454	-74.918%
2025-12-10	6.0500	6.0500	6.0500	6.0500	+3.419%	12	450	-74.711%
2025-12-03	5.7000	5.8500	5.7000	5.8500	+0.862%	16	438	-73.846%
2025-12-01	5.8000	5.8000	5.8000	5.8000	-8.661%	2	454	-73.621%
2025-11-28	6.3500	6.3500	6.3500	6.3500	-9.929%	3	453	-75.906%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-6.250%	1	456	-78.298%
2025-11-07	7.5200	7.5200	7.5200	7.5200	+3.724%	5	456	-79.654%
2025-11-05	7.2500	7.2500	7.2500	7.2500	+1.399%	1	451	-78.897%
2025-10-31	7.1500	7.1500	7.1500	7.1500	+1.418%	20	451	-78.601%
2025-10-30	7.0500	7.2700	7.0500	7.0500	-1.399%	11	471	-78.298%
2025-10-28	7.1500	7.1500	7.1500	7.1500	-2.055%	1	463	-78.601%
2025-10-27	7.3000	7.3000	7.3000	7.3000	-4.575%	10	462	-79.041%
2025-10-24	7.6500	7.6500	7.6500	7.6500	-13.462%	1	462	-80.000%
2025-10-22	8.6300	8.8400	8.6300	8.8400	+13.625%	2	462	-82.692%
2025-10-21	7.7800	7.7800	7.7800	7.7800	-16.434%	24	463	-80.334%
2025-10-15	9.3100	9.3100	9.3100	9.3100	+0.108%	1	463	-83.566%
2025-10-14	9.3000	9.3000	9.3000	9.3000	-3.627%	125	463	-83.548%
2025-10-10	9.2000	9.6500	9.2000	9.6500	+19.136%	41	338	-84.145%
2025-10-09	8.1000	8.1000	8.1000	8.1000	+2.273%	20	378	-81.111%
2025-10-06	7.8100	7.9200	7.8100	7.9200	+2.194%	21	389	-80.682%
2025-10-01	7.7500	7.8000	7.7500	7.7500	-1.899%	13	389	-80.258%
2025-09-30	7.9500	8.0500	7.8500	7.9000	-5.952%	19	380	-80.633%
2025-09-24	8.4000	8.4000	8.4000	8.4000	+9.091%	1	379	-81.786%
2025-09-22	7.8700	7.8700	7.7000	7.7000	-10.673%	5	379	-80.130%
2025-09-19	8.6200	8.6200	8.6200	8.6200	-14.399%	1	378	-82.251%
2025-09-12	10.1500	10.1500	9.9400	10.0700	-5.000%	12	378	-84.806%
2025-09-11	10.6000	10.6000	10.6000	10.6000	-4.072%	2	377	-85.566%
2025-09-10	10.9500	11.0500	10.9500	11.0500	+15.104%	6	375	-86.154%
2025-09-05	9.6000	9.6000	9.6000	9.6000	+1.587%	1	369	-84.063%
2025-09-04	9.4000	9.5500	9.4000	9.4500	-13.303%	7	368	-83.810%
2025-09-02	10.9400	11.0000	10.9000	10.9000	+2.830%	9	365	-85.963%
2025-08-25	10.6000	10.6000	10.6000	10.6000	-1.119%	35	361	-85.566%
2025-08-22	10.7200	10.7200	10.7200	10.7200	-6.130%	1	329	-85.728%
2025-08-21	11.4200	11.4200	11.4200	11.4200	+8.246%	1	329	-86.602%
2025-08-19	10.4700	10.5500	10.4700	10.5500	+1.442%	4	328	-85.498%
2025-08-18	10.4000	10.4000	10.4000	10.4000	+0.483%	1	324	-85.288%
2025-08-15	10.3500	10.3500	10.3500	10.3500	+1.471%	5	323	-85.217%
2025-08-13	10.3500	10.3500	10.1500	10.2000	-4.135%	5	323	-85.000%
2025-08-12	10.7500	10.7500	10.5700	10.6400	-3.710%	12	321	-85.620%
2025-08-11	10.8000	11.0500	10.7000	11.0500	+2.791%	41	312	-86.154%
2025-08-08	12.2500	12.2500	10.7000	10.7500	-15.087%	14	282	-85.767%
2025-08-07	12.5000	12.6600	12.5000	12.6600	-6.980%	5	269	-87.915%
2025-08-06	14.3400	14.3400	13.6000	13.6100	-15.518%	7	268	-88.758%
2025-08-05	16.1900	16.1900	16.1000	16.1100	-0.739%	3	268	-90.503%
2025-08-04	15.4900	16.2300	15.4000	16.2300	-4.754%	4	268	-90.573%
2025-08-01	15.9000	17.1500	15.9000	17.0400	+12.997%	48	268	-91.021%
2025-07-31	15.1500	15.4500	15.0800	15.0800	-1.438%	18	231	-89.854%
2025-07-30	14.6000	15.3000	14.6000	15.3000	+6.250%	21	225	-90.000%
2025-07-29	14.4000	14.4000	14.4000	14.4000	+4.727%	3	215	-89.375%
2025-07-28	13.6000	13.8400	13.5500	13.7500	-2.344%	35	212	-88.873%
2025-07-24	13.8800	14.0800	13.8800	14.0800	-1.193%	2	189	-89.134%
2025-07-23	14.7500	14.7500	14.2500	14.2500	-0.628%	6	189	-89.263%
2025-07-22	14.5700	14.7400	14.3400	14.3400	-1.443%	22	185	-89.331%
2025-07-21	14.4000	14.6500	14.2500	14.5500	-4.276%	8	205	-89.485%
2025-07-18	15.3900	15.3900	15.2000	15.2000	-0.977%	31	202	-89.934%
2025-07-17	15.7500	15.7500	15.3500	15.3500	-3.882%	8	182	-90.033%
2025-07-16	16.1200	16.1400	15.9700	15.9700	+0.440%	9	180	-90.420%
2025-07-14	16.2000	16.2000	15.9000	15.9000	+0.315%	5	178	-90.377%
2025-07-11	15.8500	15.8500	15.8500	15.8500	-3.471%	1	173	-90.347%
2025-07-09	16.4900	16.4900	16.4200	16.4200	-1.381%	2	172	-90.682%
2025-07-07	15.8000	16.6900	15.8000	16.6500	+1.401%	9	171	-90.811%
2025-07-02	16.5400	16.5400	15.8500	16.4200	-3.977%	14	166	-90.682%
2025-07-01	17.3400	17.3400	17.1000	17.1000	-11.856%	9	168	-91.053%
2025-06-30	19.4700	19.4700	19.4000	19.4000	+0.414%	2	166	-92.113%
2025-06-27	19.4400	19.4400	19.3000	19.3200	-2.424%	8	165	-92.081%
2025-06-26	19.7500	19.8000	19.7500	19.8000	+1.799%	6	166	-92.273%
2025-06-25	18.9000	19.5400	18.9000	19.4500	+1.249%	4	166	-92.134%
2025-06-24	19.3500	19.3500	19.2100	19.2100	-1.890%	28	163	-92.035%
2025-06-23	19.4500	19.5800	19.4500	19.5800	-6.851%	2	139	-92.186%
2025-06-20	20.3700	21.3000	20.3700	21.0200	-2.414%	20	139	-92.721%
2025-06-18	21.3900	21.5400	21.3900	21.5400	-0.554%	3	133	-92.897%
2025-06-17	21.5300	21.6600	21.4000	21.6600	+0.791%	4	133	-92.936%
2025-06-16	21.6100	21.6100	21.4900	21.4900	-1.467%	6	131	-92.880%
2025-06-13	21.7300	21.8100	21.7300	21.8100	+1.442%	4	125	-92.985%
2025-06-12	21.5000	21.5000	21.5000	21.5000	+3.118%	3	125	-92.884%
2025-06-11	20.8500	20.8500	20.8500	20.8500	+4.774%	1	123	-92.662%
2025-06-10	20.0000	20.0000	19.9000	19.9000	+0.353%	9	122	-92.312%
2025-06-04	19.5500	19.8300	19.5500	19.8300	+8.361%	5	125	-92.284%
2025-05-19	18.7500	18.7500	18.0500	18.3000	+6.210%	11	125	-91.639%
2025-05-16	17.3500	17.3500	17.2300	17.2300	-1.823%	6	117	-91.120%
2025-05-14	17.3000	17.7000	17.3000	17.5500	0.000%	5	114	-91.282%
2025-05-13	17.5500	17.5500	17.5500	17.5500	-1.626%	5	111	-91.282%
2025-05-12	18.1500	18.2300	17.6200	17.8400	-19.712%	17	111	-91.424%
2025-05-09	22.2200	22.2200	22.2200	22.2200	-5.648%	2	99	-93.114%
2025-05-07	23.5700	23.5700	23.5500	23.5500	+11.930%	2	98	-93.503%
2025-04-23	19.7500	21.0400	19.7500	21.0400	-14.122%	35	98	-92.728%
2025-04-11	24.5000	24.5000	24.5000	24.5000	-9.057%	30	63	-93.755%
2025-04-10	27.6500	27.6500	26.9400	26.9400	-4.705%	4	48	-94.321%
2025-04-09	32.0300	32.0800	26.3300	28.2700	-21.011%	10	46	-94.588%
2025-04-08	35.7900	35.7900	35.7900	35.7900	+15.825%	6	48	-95.725%
2025-04-07	33.0000	33.0300	27.9100	30.9000	+12.897%	17	42	-95.049%
2025-04-04	24.4500	27.3700	24.4500	27.3700	+39.146%	10	50	-94.410%
2025-04-03	19.6700	19.6700	19.6700	19.6700	+29.835%	1	47	-92.222%
2025-04-01	15.1500	15.1500	15.1500	15.1500	-13.280%	5	46	-89.901%
2025-03-17	17.4700	17.4700	17.4700	17.4700	+4.611%	1	45	-91.242%
2025-03-12	16.7000	16.7000	16.7000	16.7000	+7.051%	6	44	-90.838%
2025-03-11	15.2600	15.6000	15.2600	15.6000	+47.170%	5	38	-90.192%
2025-02-26	10.6000	10.6000	10.6000	10.6000	+8.495%	12	33	-85.566%
2025-02-12	9.7700	9.7700	9.7700	9.7700	-19.123%	10	21	-84.340%
2025-02-03	12.0800	12.0800	12.0800	12.0800	+9.818%	1	11	-87.334%
2025-01-31	9.9000	11.0000	9.9000	11.0000	+5.769%	22	10	-86.091%
2025-01-30	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-85.288%