Dark

AAPL20270617P190
AAPL Jun 17 2027 190.00 Put (AAPL270617P00190000)
option OPRA

EOD

Aug 14, 2026

1.76-3.297%(-0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.7700	1.7700	1.7200	1.7600	-3.297%	7	1,695	0.000%
2026-08-13	1.7300	1.8600	1.7300	1.8200	+4.598%	60	1,701	-3.297%
2026-08-10	1.8300	1.8300	1.7400	1.7400	-3.333%	2	1,661	+1.149%
2026-08-07	1.8000	1.8000	1.8000	1.8000	-3.226%	5	1,661	-2.222%
2026-08-06	1.7900	1.8600	1.7800	1.8600	-12.264%	17	1,664	-5.376%
2026-08-03	2.1100	2.1500	2.0600	2.1200	-2.304%	10	1,658	-16.981%
2026-07-31	2.2500	2.3200	2.1500	2.1700	+22.599%	92	1,662	-18.894%
2026-07-30	1.7700	1.7700	1.7700	1.7700	-4.324%	1	1,603	-0.565%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-5.612%	1	1,603	-4.865%
2026-07-24	2.0400	2.0400	1.9400	1.9600	-15.152%	553	1,603	-10.204%
2026-07-23	2.3700	2.3700	2.3100	2.3100	+8.962%	8	1,428	-23.810%
2026-07-22	2.2200	2.2500	2.1200	2.1200	+3.922%	11	1,428	-16.981%
2026-07-17	2.0400	2.0400	2.0400	2.0400	+3.553%	100	1,428	-13.725%
2026-07-16	1.9300	1.9700	1.9300	1.9700	+4.787%	34	1,439	-10.660%
2026-07-15	1.9500	1.9500	1.8800	1.8800	-21.339%	2	1,415	-6.383%
2026-07-14	2.3900	2.3900	2.3900	2.3900	+3.463%	10	1,413	-26.360%
2026-07-13	2.3500	2.3500	2.3100	2.3100	-2.119%	2	1,413	-23.810%
2026-07-10	2.3000	2.3600	2.3000	2.3600	-3.279%	2	1,415	-25.424%
2026-07-06	2.4600	2.4600	2.4400	2.4400	-7.576%	11	1,415	-27.869%
2026-07-02	2.7800	2.7800	2.6200	2.6400	-13.443%	10	1,408	-33.333%
2026-07-01	3.1500	3.1500	3.0100	3.0500	-6.154%	23	1,408	-42.295%
2026-06-30	3.5000	3.5500	3.2000	3.2500	-9.972%	109	1,425	-45.846%
2026-06-29	3.5600	3.8500	3.4900	3.6100	-7.436%	138	1,505	-51.247%
2026-06-26	4.0500	4.0500	3.8000	3.9000	-6.024%	135	1,589	-54.872%
2026-06-25	3.7400	4.2000	3.7400	4.1500	+46.127%	4	1,705	-57.590%
2026-06-16	2.9600	2.9600	2.8400	2.8400	-3.401%	15	1,705	-38.028%
2026-06-15	2.9800	2.9800	2.9300	2.9400	-9.538%	12	1,710	-40.136%
2026-06-11	3.2500	3.2500	3.2500	3.2500	-8.451%	2	1,720	-45.846%
2026-06-09	3.0700	3.5500	3.0600	3.5500	+19.529%	10	1,722	-50.423%
2026-06-08	2.6300	3.1000	2.6000	2.9700	+8.791%	109	1,708	-40.741%
2026-06-05	2.7200	2.7300	2.7200	2.7300	+7.480%	7	1,678	-35.531%
2026-06-04	2.6200	2.6200	2.5400	2.5400	-2.308%	23	1,685	-30.709%
2026-06-03	2.5800	2.6100	2.5800	2.6000	+1.167%	28	1,672	-32.308%
2026-06-02	2.6800	2.6800	2.5500	2.5700	-4.461%	14	1,686	-31.518%
2026-06-01	2.5600	2.7100	2.5400	2.6900	+11.157%	65	1,669	-34.572%
2026-05-29	2.4200	2.4200	2.4200	2.4200	-2.419%	1	1,669	-27.273%
2026-05-28	2.4800	2.4800	2.4800	2.4800	0.000%	1	1,670	-29.032%
2026-05-27	2.5400	2.5900	2.4700	2.4800	-2.362%	11	1,659	-29.032%
2026-05-26	2.5600	2.5700	2.5000	2.5400	-4.511%	78	1,668	-30.709%
2026-05-22	2.7500	2.7500	2.5400	2.6600	-13.072%	132	1,592	-33.835%
2026-05-20	3.0900	3.0900	3.0500	3.0600	-4.375%	4	1,592	-42.484%
2026-05-19	3.3000	3.3000	3.1100	3.2000	-6.433%	20	1,595	-45.000%
2026-05-18	3.4200	3.4200	3.4200	3.4200	+3.636%	1	1,595	-48.538%
2026-05-15	3.4500	3.5500	3.3000	3.3000	-5.172%	45	1,595	-46.667%
2026-05-14	3.5900	3.6100	3.4500	3.4800	-0.571%	27	1,596	-49.425%
2026-05-13	3.6600	3.6600	3.5000	3.5000	-6.667%	80	1,582	-49.714%
2026-05-12	3.7900	3.7900	3.7500	3.7500	-2.597%	4	1,582	-53.067%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-7.895%	8	1,582	-54.286%
2026-05-07	4.1800	4.1800	4.1800	4.1800	-2.336%	11	1,580	-57.895%
2026-05-06	4.2000	4.2900	4.2000	4.2800	-5.934%	54	1,580	-58.879%
2026-05-05	4.4000	4.5500	4.4000	4.5500	-5.208%	12	1,593	-61.319%
2026-05-04	4.8500	4.9400	4.7500	4.8000	+10.345%	47	1,592	-63.333%
2026-05-01	4.5000	4.5500	4.2000	4.3500	-17.925%	53	1,565	-59.540%
2026-04-30	5.2700	5.3000	5.2700	5.3000	-4.505%	21	1,565	-66.792%
2026-04-29	5.4500	5.6500	5.4500	5.5500	-3.310%	37	1,583	-68.288%
2026-04-28	5.6500	5.7400	5.6500	5.7400	-2.712%	11	1,567	-69.338%
2026-04-24	5.8500	5.9000	5.8500	5.9000	+9.665%	22	1,567	-70.169%
2026-04-23	5.4700	5.4700	5.3800	5.3800	-7.081%	35	1,562	-67.286%
2026-04-22	6.1500	6.1500	5.7500	5.7900	-12.273%	8	1,580	-69.603%
2026-04-21	5.9100	6.6000	5.9100	6.6000	+11.864%	3	1,576	-73.333%
2026-04-20	6.0000	6.0000	5.9000	5.9000	-2.479%	16	1,576	-70.169%
2026-04-17	6.3000	6.3000	6.0200	6.0500	-9.567%	14	1,564	-70.909%
2026-04-15	7.1000	7.1000	6.6600	6.6900	-10.800%	36	1,553	-73.692%
2026-04-13	7.5000	7.5500	7.5000	7.5000	-2.597%	80	1,535	-76.533%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-19.708%	10	1,537	-77.143%
2026-04-07	9.9000	9.9600	9.5600	9.5900	+21.392%	108	1,547	-81.648%
2026-04-06	8.0000	8.0000	7.9000	7.9000	-11.236%	2	1,444	-77.722%
2026-04-02	8.8300	8.9000	8.8300	8.9000	-15.238%	4	1,444	-80.225%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+1.942%	10	1,444	-83.238%
2026-03-27	10.3000	10.3000	10.3000	10.3000	+13.311%	10	1,444	-82.913%
2026-03-23	9.0000	9.0900	9.0000	9.0900	+3.295%	68	1,434	-80.638%
2026-03-17	8.8000	8.8000	8.8000	8.8000	-2.762%	3	1,356	-80.000%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-10.661%	1	1,358	-80.552%
2026-03-13	10.1300	10.1300	10.1300	10.1300	+8.342%	10	1,357	-82.626%
2026-03-12	9.3500	9.3500	9.3500	9.3500	+8.343%	1	1,367	-81.176%
2026-03-11	8.5100	8.6300	8.5000	8.6300	+7.875%	671	1,367	-79.606%
2026-03-04	7.8500	8.0000	7.5000	8.0000	+9.589%	22	1,086	-78.000%
2026-02-27	7.3000	7.3000	7.3000	7.3000	+7.038%	2	1,107	-75.890%
2026-02-25	6.8200	6.8200	6.8200	6.8200	-14.214%	1	1,104	-74.194%
2026-02-12	6.5000	7.9500	6.5000	7.9500	+26.997%	4	1,104	-77.862%
2026-02-10	6.3000	6.3000	6.2600	6.2600	+2.623%	2	1,102	-71.885%
2026-02-09	6.1000	6.1000	6.1000	6.1000	0.000%	2	1,102	-71.148%
2026-02-06	6.2000	6.2000	6.0500	6.1000	-5.719%	6	1,104	-71.148%
2026-02-05	6.4700	6.4700	6.4700	6.4700	+0.466%	1	1,104	-72.798%
2026-02-04	6.3500	6.4400	6.3500	6.4400	-7.736%	5	1,103	-72.671%
2026-02-02	6.9800	6.9800	6.9800	6.9800	-6.309%	1	1,106	-74.785%
2026-01-30	7.8000	7.8000	7.4500	7.4500	-6.289%	2	1,105	-76.376%
2026-01-29	7.9500	7.9500	7.9500	7.9500	+6.711%	1	1,105	-77.862%
2026-01-27	7.4000	7.4500	7.4000	7.4500	-7.453%	12	1,106	-76.376%
2026-01-26	8.0000	8.0500	8.0000	8.0500	-8.523%	3	1,106	-78.137%
2026-01-23	8.8000	8.8000	8.8000	8.8000	+1.734%	7	1,106	-80.000%
2026-01-22	8.6000	8.6500	8.6000	8.6500	-10.363%	26	1,099	-79.653%
2026-01-20	9.1000	9.6500	9.1000	9.6500	+24.036%	26	1,074	-81.762%
2026-01-16	7.7800	7.7800	7.7800	7.7800	+2.368%	1	1,062	-77.378%
2026-01-09	7.6000	7.6000	7.6000	7.6000	-3.185%	1	1,062	-76.842%
2026-01-08	7.8700	7.8700	7.8500	7.8500	+18.580%	11	1,063	-77.580%
2026-01-05	6.6200	6.6200	6.6200	6.6200	+2.636%	3	1,055	-73.414%
2025-12-22	6.4500	6.4500	6.4500	6.4500	-3.731%	35	1,055	-72.713%
2025-12-16	6.8000	6.8500	6.7000	6.7000	-0.741%	15	1,055	-73.731%
2025-12-15	6.7500	6.7500	6.7500	6.7500	+2.273%	1	1,065	-73.926%
2025-12-09	6.6000	6.6000	6.6000	6.6000	-5.714%	1	1,065	-73.333%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-6.292%	1	1,064	-74.857%
2025-11-24	7.4700	7.4700	7.4700	7.4700	-11.071%	1	1,064	-76.439%
2025-11-21	8.4000	8.4000	8.4000	8.4000	+1.205%	1	1,064	-79.048%
2025-11-20	7.8000	8.3000	7.8000	8.3000	-2.007%	2	1,063	-78.795%
2025-11-19	8.4700	8.4700	8.4700	8.4700	+4.568%	2	1,063	-79.221%
2025-11-14	8.2000	8.2000	8.1000	8.1000	+12.344%	12	1,061	-78.272%
2025-11-11	7.2100	7.2100	7.2100	7.2100	-8.153%	1	1,069	-75.589%
2025-11-06	7.8500	7.8500	7.8500	7.8500	+0.641%	6	1,070	-77.580%
2025-11-05	7.8000	7.8000	7.8000	7.8000	-1.887%	1	1,064	-77.436%
2025-10-31	7.7500	7.9500	7.7500	7.9500	+0.633%	5	1,065	-77.862%
2025-10-30	7.8000	7.9000	7.8000	7.9000	-3.067%	3	1,068	-77.722%
2025-10-27	8.1700	8.1700	8.1500	8.1500	-3.550%	4	1,067	-78.405%
2025-10-24	8.4500	8.4500	8.4500	8.4500	-6.630%	5	1,067	-79.172%
2025-10-23	9.0500	9.0500	9.0500	9.0500	+0.111%	1	1,062	-80.552%
2025-10-22	8.9000	9.0400	8.9000	9.0400	+2.727%	21	1,062	-80.531%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-14.976%	5	1,041	-80.000%
2025-10-16	10.3500	10.3500	10.3500	10.3500	-3.271%	4	1,038	-82.995%
2025-10-10	10.7000	10.7000	10.7000	10.7000	+20.225%	5	1,042	-83.551%
2025-10-09	8.6500	8.9000	8.6500	8.9000	+5.952%	9	1,042	-80.225%
2025-10-08	8.3600	8.4500	8.3600	8.4000	-3.448%	306	1,039	-79.048%
2025-10-01	8.6000	8.7000	8.6000	8.7000	-1.695%	17	744	-79.770%
2025-09-26	8.6500	8.8500	8.6500	8.8500	-1.557%	5	741	-80.113%
2025-09-25	9.0000	9.0000	8.9900	8.9900	-3.229%	6	737	-80.423%
2025-09-24	9.2900	9.2900	9.2900	9.2900	+7.028%	1	737	-81.055%
2025-09-23	8.6800	8.6800	8.6800	8.6800	+1.520%	1	736	-79.724%
2025-09-22	9.0000	9.0000	8.5500	8.5500	-11.765%	2	737	-79.415%
2025-09-19	10.0000	10.0000	9.6900	9.6900	-5.922%	42	738	-81.837%
2025-09-17	10.3000	10.3000	10.3000	10.3000	+1.779%	1	733	-82.913%
2025-09-16	10.1200	10.1200	10.1200	10.1200	-9.238%	1	734	-82.609%
2025-09-12	11.1200	11.1500	11.0500	11.1500	-7.851%	3	733	-84.215%
2025-09-11	12.1000	12.1000	12.1000	12.1000	-3.200%	4	736	-85.455%
2025-09-10	12.3000	12.5000	12.3000	12.5000	+14.155%	5	740	-85.920%
2025-09-09	10.6500	10.9500	10.6500	10.9500	+5.288%	2	736	-83.927%
2025-09-08	10.4000	10.4000	10.4000	10.4000	-0.952%	1	734	-83.077%
2025-09-04	10.4500	10.5500	10.4000	10.5000	-4.977%	8	734	-83.238%
2025-08-28	11.0500	11.0500	11.0500	11.0500	-7.917%	1	734	-84.072%
2025-08-22	12.0000	12.0000	12.0000	12.0000	-5.138%	1	734	-85.333%
2025-08-21	12.6500	12.6500	12.6500	12.6500	+7.935%	1	735	-86.087%
2025-08-19	11.7200	11.7200	11.7200	11.7200	+0.601%	10	734	-84.983%
2025-08-18	11.6500	11.6500	11.6500	11.6500	-0.427%	5	734	-84.893%
2025-08-15	11.7000	11.7000	11.7000	11.7000	+4.000%	5	729	-84.957%
2025-08-13	11.5500	11.5500	11.2500	11.2500	-5.303%	19	724	-84.356%
2025-08-12	11.7000	11.8800	11.7000	11.8800	-2.623%	2	711	-85.185%
2025-08-11	12.2500	12.3200	11.8000	12.2000	+3.918%	25	709	-85.574%
2025-08-08	13.6700	13.6700	11.7400	11.7400	-15.540%	18	726	-85.009%
2025-08-07	13.7800	13.9000	13.7800	13.9000	-13.125%	3	737	-87.338%
2025-08-06	15.9400	16.0900	15.8500	16.0000	-10.615%	4	738	-89.000%
2025-08-05	17.9400	17.9400	17.9000	17.9000	-2.025%	4	738	-90.168%
2025-08-04	17.2400	18.2700	17.1500	18.2700	-3.791%	14	738	-90.367%
2025-08-01	17.8500	18.9900	17.8500	18.9900	+13.373%	19	738	-90.732%
2025-07-31	16.8500	16.9900	16.4700	16.7500	-1.471%	25	738	-89.493%
2025-07-30	16.1500	17.1500	16.1500	17.0000	+6.583%	32	738	-89.647%
2025-07-29	15.6900	15.9500	15.6000	15.9500	+4.248%	5	739	-88.966%
2025-07-28	15.1700	15.3400	15.1000	15.3000	-0.649%	18	739	-88.497%
2025-07-25	15.7000	15.7000	15.3700	15.4000	-0.901%	42	729	-88.571%
2025-07-24	15.3700	15.5400	15.3700	15.5400	-2.875%	2	731	-88.674%
2025-07-23	16.0900	16.0900	16.0000	16.0000	-0.312%	2	731	-89.000%
2025-07-22	16.2400	16.2400	16.0500	16.0500	-1.170%	32	731	-89.034%
2025-07-21	16.1200	16.2400	16.1200	16.2400	-3.045%	2	761	-89.163%
2025-07-18	17.0400	17.0900	16.7500	16.7500	-1.989%	12	761	-89.493%
2025-07-17	17.1400	17.1400	17.0500	17.0900	-2.898%	3	763	-89.702%
2025-07-16	17.8400	17.8900	17.6000	17.6000	-0.845%	14	762	-90.000%
2025-07-14	17.7500	17.7500	17.7500	17.7500	+3.499%	1	762	-90.085%
2025-07-11	17.3000	17.3000	17.1500	17.1500	+2.879%	3	762	-89.738%
2025-07-10	16.6700	16.6700	16.6700	16.6700	-8.658%	1	765	-89.442%
2025-07-07	18.0000	18.3400	18.0000	18.2500	+8.309%	3	764	-90.356%
2025-07-03	17.6000	17.6000	16.8500	16.8500	-4.533%	2	763	-89.555%
2025-07-02	18.0000	18.1900	17.6500	17.6500	-6.614%	37	763	-90.028%
2025-07-01	18.8600	18.9900	18.8500	18.9000	-5.970%	52	736	-90.688%
2025-06-30	21.6800	21.6800	19.5000	20.1000	-5.412%	15	737	-91.244%
2025-06-27	21.3200	21.3400	21.2400	21.2500	+0.473%	6	735	-91.718%
2025-06-24	21.1500	21.1500	21.1500	21.1500	-1.582%	1	735	-91.678%
2025-06-23	21.9700	21.9700	21.4000	21.4900	-1.195%	3	734	-91.810%
2025-06-20	23.1500	23.1500	21.7500	21.7500	-9.450%	14	733	-91.908%
2025-06-17	23.4000	24.0200	23.4000	24.0200	+1.564%	5	733	-92.673%
2025-06-16	23.7100	23.7100	23.6500	23.6500	-3.469%	3	729	-92.558%
2025-06-13	23.8500	24.5000	23.8500	24.5000	+3.902%	72	728	-92.816%
2025-06-12	23.4400	23.5800	23.4200	23.5800	+7.622%	3	694	-92.536%
2025-06-10	21.9100	21.9100	21.9100	21.9100	-0.182%	1	693	-91.967%
2025-06-05	21.9500	21.9500	21.9500	21.9500	+1.245%	14	692	-91.982%
2025-06-04	21.1000	21.6800	21.1000	21.6800	-1.989%	6	689	-91.882%
2025-06-03	22.1200	22.1200	22.1200	22.1200	-0.271%	2	689	-92.043%
2025-06-02	22.1800	22.1800	22.1800	22.1800	-2.075%	2	691	-92.065%
2025-05-22	22.6500	22.6500	22.6500	22.6500	+19.651%	250	689	-92.230%
2025-05-16	19.0000	19.0000	18.8600	18.9300	+0.691%	12	478	-90.703%
2025-05-13	18.8000	18.8000	18.8000	18.8000	-2.641%	1	473	-90.638%
2025-05-12	20.0500	20.0500	19.3100	19.3100	-20.338%	6	472	-90.886%
2025-05-09	24.2400	24.2400	24.2400	24.2400	-0.615%	2	474	-92.739%
2025-05-06	24.3900	24.3900	24.3900	24.3900	+2.050%	1	474	-92.784%
2025-05-05	23.9000	23.9000	23.9000	23.9000	+16.813%	1	474	-92.636%
2025-04-29	20.4600	20.4600	20.4600	20.4600	-10.850%	1	473	-91.398%
2025-04-23	22.9500	22.9500	22.9500	22.9500	-8.456%	10	473	-92.331%
2025-04-22	25.0700	25.0700	25.0700	25.0700	-6.629%	1	473	-92.980%
2025-04-17	26.8500	26.8500	26.8500	26.8500	+18.543%	1	472	-93.445%
2025-04-14	22.6500	22.6500	22.6500	22.6500	-14.528%	8	472	-92.230%
2025-04-11	26.9100	26.9100	26.5000	26.5000	-15.605%	4	472	-93.358%
2025-04-10	31.4000	31.4000	31.4000	31.4000	-9.117%	1	470	-94.395%
2025-04-09	37.8500	37.8500	34.4800	34.5500	-9.031%	156	469	-94.906%
2025-04-08	29.8800	37.9800	29.8800	37.9800	+17.367%	2	473	-95.366%
2025-04-07	29.2300	33.8000	29.2300	32.3600	+9.621%	18	472	-94.561%
2025-04-04	25.7500	29.7000	25.7500	29.5200	+88.626%	88	471	-94.038%
2025-04-02	15.9000	15.9000	15.6500	15.6500	-3.929%	4	503	-88.754%
2025-04-01	16.2900	16.2900	16.2900	16.2900	-2.455%	1	503	-89.196%
2025-03-31	17.0000	17.0000	16.7000	16.7000	+5.031%	4	504	-89.461%
2025-03-25	15.8800	15.9000	15.8800	15.9000	-2.990%	3	502	-88.931%
2025-03-24	16.3900	16.3900	16.3900	16.3900	-7.610%	2	503	-89.262%
2025-03-19	17.7400	17.7400	17.7400	17.7400	-5.889%	2	505	-90.079%
2025-03-18	18.7400	18.8500	18.7400	18.8500	+1.344%	3	503	-90.663%
2025-03-14	19.0000	19.4000	18.6000	18.6000	-1.064%	800	501	-90.538%
2025-03-13	18.8000	18.8000	18.8000	18.8000	-0.529%	10	91	-90.638%
2025-03-12	18.9000	18.9000	18.9000	18.9000	+9.438%	1	91	-90.688%
2025-03-11	18.2000	18.2000	17.0900	17.2700	+8.140%	5	90	-89.809%
2025-03-10	14.6600	15.9700	14.6600	15.9700	+19.895%	3	92	-88.979%
2025-03-07	13.0000	13.3200	13.0000	13.3200	+3.658%	24	90	-86.787%
2025-03-04	12.8500	12.8500	12.8500	12.8500	+10.776%	1	77	-86.304%
2025-03-03	11.6000	11.6000	11.6000	11.6000	-7.200%	1	77	-84.828%
2025-02-28	12.5000	12.5000	12.5000	12.5000	+9.842%	2	77	-85.920%
2025-02-27	11.3800	11.3800	11.3800	11.3800	+2.523%	10	66	-84.534%
2025-02-26	11.1000	11.1000	11.1000	11.1000	+9.901%	3	66	-84.144%
2025-02-20	10.1000	10.1000	10.1000	10.1000	-10.619%	30	63	-82.574%
2025-02-12	11.1000	11.3000	11.1000	11.3000	-2.165%	16	73	-84.425%
2025-02-11	11.5500	11.5500	11.5500	11.5500	-6.098%	1	67	-84.762%
2025-02-07	12.3000	12.3000	12.3000	12.3000	-3.529%	60	68	-85.691%
2025-02-04	12.7500	12.7500	12.7500	12.7500	-6.181%	1	38	-86.196%
2025-02-03	13.1800	13.7000	13.1800	13.5900	+15.660%	32	39	-87.049%
2025-01-31	10.2000	11.7500	10.2000	11.7500	-2.893%	12	1	-85.021%
2025-01-29	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	-85.455%