Dark

AAPL20270617P290
AAPL Jun 17 2027 290.00 Put (AAPL270617P00290000)
option OPRA

EOD

Aug 14, 2026

19.20-3.759%(-0.75)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.1600	19.3200	19.0000	19.2000	-3.759%	83	12,006	0.000%
2026-08-13	19.3600	20.2000	19.3600	19.9500	-3.108%	55	11,977	-3.759%
2026-08-12	19.5800	20.6100	19.5800	20.5900	+8.942%	199	11,963	-6.751%
2026-08-11	18.8500	18.9000	18.8500	18.9000	-0.264%	41	11,926	+1.587%
2026-08-10	19.3000	19.3000	18.9500	18.9500	+6.162%	73	11,921	+1.319%
2026-08-07	17.7700	18.2500	17.7700	17.8500	-4.032%	53	11,897	+7.563%
2026-08-06	18.0000	18.6000	18.0000	18.6000	-3.527%	15	11,873	+3.226%
2026-08-05	19.7900	19.7900	19.2800	19.2800	-0.362%	10	11,858	-0.415%
2026-08-04	20.3000	20.3000	19.3500	19.3500	-10.000%	84	11,870	-0.775%
2026-08-03	20.1500	21.5000	20.1500	21.5000	+5.911%	55	11,841	-10.698%
2026-07-31	21.2000	22.0000	20.3000	20.3000	+40.000%	264	11,827	-5.419%
2026-07-30	14.5600	14.9000	14.5000	14.5000	+5.455%	9	11,797	+32.414%
2026-07-29	13.1000	13.7600	12.8500	13.7500	+0.219%	248	11,796	+39.636%
2026-07-28	14.0800	14.1000	13.5900	13.7200	-5.704%	45	11,797	+39.942%
2026-07-27	14.3800	14.5500	13.9500	14.5500	-4.715%	131	11,839	+31.959%
2026-07-24	16.0000	16.0000	14.5800	15.2700	-15.402%	102	11,839	+25.737%
2026-07-23	18.0000	18.0500	17.6000	18.0500	+6.742%	35	11,776	+6.371%
2026-07-22	16.6500	17.2000	16.6500	16.9100	+3.742%	48	11,774	+13.542%
2026-07-21	17.4600	17.4600	16.0500	16.3000	-0.610%	37	11,774	+17.791%
2026-07-20	15.5500	17.1000	15.5500	16.4000	+3.470%	133	11,774	+17.073%
2026-07-17	15.8500	16.0000	14.9500	15.8500	+3.595%	60	11,708	+21.136%
2026-07-16	15.5000	15.7600	15.0000	15.3000	-3.774%	176	11,708	+25.490%
2026-07-15	17.3100	17.3100	15.5000	15.9000	-14.054%	321	11,680	+20.755%
2026-07-14	18.8300	18.9100	18.5000	18.5000	+1.370%	6	11,713	+3.784%
2026-07-13	17.3200	18.3100	16.6900	18.2500	-1.030%	300	11,684	+5.205%
2026-07-10	18.8000	19.0200	18.4400	18.4400	-0.967%	88	11,699	+4.121%
2026-07-09	19.4500	19.4500	18.6000	18.6200	-3.872%	516	11,584	+3.115%
2026-07-08	20.2100	20.2100	19.3700	19.3700	-1.173%	11	11,285	-0.878%
2026-07-07	19.5000	19.6000	18.3100	19.6000	+3.158%	386	11,276	-2.041%
2026-07-06	19.6700	19.6700	18.6500	19.0000	-8.434%	49	11,027	+1.053%
2026-07-02	21.8600	21.8600	20.6500	20.7500	-14.959%	48	11,010	-7.470%
2026-07-01	25.4500	25.4500	23.9500	24.4000	-9.630%	107	11,010	-21.311%
2026-06-30	26.8000	27.3300	26.1400	27.0000	-9.850%	27	11,005	-28.889%
2026-06-29	29.6500	30.3500	29.5500	29.9500	-2.443%	5	10,983	-35.893%
2026-06-26	31.3000	33.0000	30.3000	30.7000	-7.110%	139	10,979	-37.459%
2026-06-25	31.0200	33.6000	30.5500	33.0500	+39.451%	79	10,858	-41.906%
2026-06-24	23.8000	23.8000	22.6000	23.7000	+0.424%	154	10,892	-18.987%
2026-06-23	22.3400	23.6500	22.3200	23.6000	+4.332%	157	10,862	-18.644%
2026-06-22	22.6500	22.9800	22.1600	22.6200	-2.710%	292	10,747	-15.119%
2026-06-18	23.0500	23.9000	22.8900	23.2500	-4.596%	177	10,514	-17.419%
2026-06-17	24.3700	24.3700	24.3700	24.3700	+6.141%	2	10,514	-21.215%
2026-06-16	23.5200	23.6000	22.5500	22.9600	-5.124%	18	10,512	-16.376%
2026-06-15	24.3500	24.3500	23.8500	24.2000	-9.870%	13	10,512	-20.661%
2026-06-12	26.5000	27.0000	26.1000	26.8500	+7.228%	30	10,512	-28.492%
2026-06-11	27.0300	27.1500	24.7500	25.0400	-3.507%	25	10,511	-23.323%
2026-06-10	27.6400	27.6500	25.8500	25.9500	-5.119%	247	10,505	-26.012%
2026-06-09	24.1500	27.6400	24.1500	27.3500	+21.394%	21	10,319	-29.799%
2026-06-08	19.9000	22.8000	19.2900	22.5300	+14.192%	107	10,307	-14.780%
2026-06-05	20.1000	20.1000	19.7300	19.7300	+0.663%	6	10,405	-2.686%
2026-06-04	19.7500	20.1800	19.6000	19.6000	-3.922%	42	10,410	-2.041%
2026-06-03	18.5400	20.4000	18.5400	20.4000	+8.511%	74	10,380	-5.882%
2026-06-02	20.2000	20.2000	18.8000	18.8000	-8.738%	5	10,368	+2.128%
2026-06-01	19.7000	21.2000	19.7000	20.6000	+6.791%	20	10,368	-6.796%
2026-05-29	18.6500	19.3300	18.6500	19.2900	-0.310%	24	10,369	-0.467%
2026-05-28	19.2100	19.5000	19.2100	19.3500	-0.769%	260	10,368	-0.775%
2026-05-27	19.0000	19.6500	19.0000	19.5000	-2.500%	32	10,168	-1.538%
2026-05-26	19.4500	20.0100	19.4500	20.0000	+0.503%	392	10,167	-4.000%
2026-05-22	21.4000	21.4000	19.5500	19.9000	-8.506%	185	10,236	-3.518%
2026-05-21	22.7000	22.7000	21.3500	21.7500	-3.633%	306	10,302	-11.724%
2026-05-20	22.8600	23.5500	22.5700	22.5700	-5.919%	89	10,302	-14.931%
2026-05-19	23.4400	24.2000	23.4400	23.9900	-0.991%	93	10,273	-19.967%
2026-05-18	24.4500	25.1500	24.2300	24.2300	+2.021%	37	10,273	-20.759%
2026-05-15	25.1000	25.1000	22.8500	23.7500	-4.388%	10,112	10,273	-19.158%
2026-05-14	25.6000	25.6000	24.8400	24.8400	+1.595%	11	705	-22.705%
2026-05-13	25.4500	25.8000	24.2500	24.4500	-6.857%	250	573	-21.472%
2026-05-12	26.7000	26.7000	26.1200	26.2500	-2.089%	70	573	-26.857%
2026-05-11	27.2300	27.4400	26.4600	26.8100	+0.224%	172	573	-28.385%
2026-05-08	27.8000	27.8000	26.7500	26.7500	-7.021%	55	462	-28.224%
2026-05-07	27.7000	29.1900	27.6800	28.7700	-7.936%	63	464	-33.264%
2026-05-06	31.2500	31.2500	31.2500	31.2500	-2.799%	1	427	-38.560%
2026-05-05	31.9500	32.1500	31.9500	32.1500	-2.428%	2	427	-40.280%
2026-05-04	32.9500	32.9500	32.9500	32.9500	+8.926%	2	425	-41.730%
2026-05-01	29.6000	30.7500	29.6000	30.2500	-22.634%	102	349	-36.529%
2026-04-27	39.1000	39.1000	39.1000	39.1000	+6.743%	1	349	-50.895%
2026-04-24	36.6300	36.6300	36.6300	36.6300	+0.439%	1	349	-47.584%
2026-04-20	36.4700	36.4700	36.4700	36.4700	-16.830%	1	349	-47.354%
2026-04-14	43.8500	43.8500	43.8500	43.8500	-2.339%	1	349	-56.214%
2026-04-09	44.9000	44.9000	44.9000	44.9000	-0.421%	4	348	-57.238%
2026-04-08	45.0900	45.0900	45.0900	45.0900	+0.760%	1	344	-57.418%
2026-04-06	44.7500	44.7500	44.7500	44.7500	-5.789%	4	344	-57.095%
2026-04-01	47.5000	47.5000	47.5000	47.5000	-2.384%	5	344	-59.579%
2026-03-31	48.6600	48.6600	48.6600	48.6600	-8.448%	5	346	-60.543%
2026-03-30	52.6500	53.1500	52.2500	53.1500	+13.812%	77	341	-63.876%
2026-03-09	46.7000	46.7000	46.7000	46.7000	+2.300%	15	349	-58.887%
2026-03-05	45.6500	45.6500	45.6500	45.6500	+9.132%	20	364	-57.941%
2026-02-18	41.8300	41.8300	41.8300	41.8300	-3.395%	3	384	-54.100%
2026-02-17	45.6000	45.6000	43.3000	43.3000	-8.340%	29	384	-55.658%
2026-02-13	44.1000	47.2400	44.1000	47.2400	+6.277%	11	396	-59.356%
2026-02-12	44.2100	44.4500	44.2100	44.4500	+26.278%	6	396	-56.805%
2026-02-06	34.7500	35.2000	34.5500	35.2000	-1.868%	36	394	-45.455%
2026-02-04	36.6000	36.9600	35.8700	35.8700	-11.476%	7	363	-46.473%
2026-02-02	40.5200	40.5200	40.5200	40.5200	-12.823%	1	366	-52.616%
2026-01-30	46.6500	46.6500	46.4800	46.4800	+7.717%	17	365	-58.692%
2026-01-27	43.2600	43.2600	43.1500	43.1500	-11.939%	2	380	-55.504%
2026-01-20	48.6300	49.0000	48.5000	49.0000	+34.173%	6	382	-60.816%
2025-12-30	36.5200	36.5200	36.5200	36.5200	-1.430%	2	379	-47.426%
2025-12-29	37.0500	37.0500	37.0500	37.0500	+1.507%	1	379	-48.178%
2025-12-24	36.5000	36.5000	36.5000	36.5000	-2.223%	15	365	-47.397%
2025-12-23	37.3400	37.3400	37.3300	37.3300	-2.786%	2	365	-48.567%
2025-12-19	38.4000	38.4000	38.4000	38.4000	-3.030%	1	364	-50.000%
2025-12-18	40.5500	40.5500	39.6000	39.6000	+3.774%	2	363	-51.515%
2025-12-17	38.1400	38.1600	38.1400	38.1600	+5.560%	2	364	-49.686%
2025-12-09	36.3000	36.3000	36.1500	36.1500	+6.167%	12	364	-46.888%
2025-12-03	33.7000	34.0500	33.7000	34.0500	+0.591%	14	354	-43.612%
2025-12-02	33.7200	33.9500	33.7200	33.8500	-3.009%	11	343	-43.279%
2025-12-01	36.4500	36.4500	34.8500	34.9000	-6.684%	56	341	-44.986%
2025-11-28	37.4000	37.4000	37.4000	37.4000	+1.355%	1	361	-48.663%
2025-11-25	36.4000	36.9000	36.4000	36.9000	-4.651%	20	362	-47.967%
2025-11-24	38.7000	38.7000	38.7000	38.7000	-5.495%	1	345	-50.388%
2025-11-21	40.9200	41.0400	40.7000	40.9500	+3.540%	90	344	-53.114%
2025-11-20	39.1500	39.5500	39.1500	39.5500	-5.156%	17	306	-51.454%
2025-11-19	40.3600	41.7000	40.3600	41.7000	-3.338%	4	306	-53.957%
2025-11-17	43.1000	43.1400	43.1000	43.1400	+8.610%	2	306	-55.494%
2025-11-14	39.6800	39.7200	39.6800	39.7200	+3.169%	2	306	-51.662%
2025-11-11	38.5000	38.5000	38.5000	38.5000	-7.117%	20	305	-50.130%
2025-11-10	40.9000	41.4500	40.9000	41.4500	+1.718%	2	305	-53.679%
2025-11-05	42.3000	42.3000	40.6500	40.7500	-3.092%	5	304	-52.883%
2025-11-03	42.2500	42.7500	42.0500	42.0500	+3.930%	41	272	-54.340%
2025-10-31	37.7800	40.7000	37.7800	40.4600	-0.049%	19	272	-52.546%
2025-10-30	40.4800	41.4700	39.9600	40.4800	-0.565%	14	269	-52.569%
2025-10-29	40.9300	41.3100	40.5600	40.7100	-1.785%	8	270	-52.837%
2025-10-28	41.2200	41.5600	41.1100	41.4500	-1.168%	18	270	-53.679%
2025-10-27	41.6200	42.7100	41.6200	41.9400	-4.049%	25	266	-54.220%
2025-10-24	45.4500	45.7500	43.2400	43.7100	-4.688%	22	266	-56.074%
2025-10-23	46.1200	46.3700	45.6000	45.8600	-3.044%	8	259	-58.133%
2025-10-22	46.9700	48.0000	46.9700	47.3000	+7.062%	8	259	-59.408%
2025-10-21	44.1200	44.3600	43.9600	44.1800	-0.158%	4	258	-56.541%
2025-10-20	43.8000	44.2500	43.8000	44.2500	-11.411%	3	257	-56.610%
2025-10-17	51.8900	52.0100	49.9500	49.9500	-4.274%	63	255	-61.562%
2025-10-16	52.0100	52.1800	52.0100	52.1800	+1.518%	2	210	-63.204%
2025-10-15	50.4400	51.5000	50.4400	51.4000	-1.646%	8	210	-62.646%
2025-10-14	52.2900	52.6400	52.0800	52.2600	+1.673%	12	210	-63.261%
2025-10-13	51.9700	52.2000	50.8000	51.4000	+10.135%	14	209	-62.646%
2025-10-10	46.3200	46.6700	46.3200	46.6700	-3.033%	4	209	-58.860%
2025-10-09	47.2900	48.1300	47.2900	48.1300	+6.013%	6	207	-60.108%
2025-10-08	45.2000	45.4400	45.0500	45.4000	-2.260%	12	207	-57.709%
2025-10-07	46.2600	46.6000	46.0800	46.4500	+1.309%	224	42	-58.665%
2025-10-06	45.6200	45.9500	45.5100	45.8500	+1.214%	10	42	-58.124%
2025-10-03	44.9100	45.3000	44.6800	45.3000	-0.875%	8	42	-57.616%
2025-10-02	45.6200	46.0100	45.6000	45.7000	-1.018%	10	40	-57.987%
2025-10-01	45.8600	46.1700	45.8600	46.1700	-3.833%	4	38	-58.415%
2025-09-30	47.1500	48.0300	47.1500	48.0100	+0.125%	8	36	-60.008%
2025-09-29	47.6000	48.0200	47.6000	47.9500	+1.654%	6	34	-59.958%
2025-09-26	46.5300	47.2800	46.2000	47.1700	-3.833%	12	34	-59.296%
2025-09-24	48.1500	49.5100	48.1500	49.0500	+5.010%	22	33	-60.856%
2025-09-23	46.7100	46.7100	46.7100	46.7100	+1.323%	1	30	-58.895%
2025-09-22	46.4600	46.6300	46.1000	46.1000	-12.274%	3	29	-58.351%
2025-09-19	52.5500	52.5500	52.5500	52.5500	-7.694%	25	28	-63.463%
2025-09-18	56.7400	57.1800	56.3700	56.9300	+1.752%	16	29	-66.274%
2025-09-17	55.7900	55.9500	55.7900	55.9500	+2.005%	2	29	-65.684%
2025-09-16	54.8500	54.8500	54.8500	54.8500	-6.127%	4	30	-64.995%
2025-09-15	58.3200	58.5000	58.2800	58.4300	-2.258%	4	30	-67.140%
2025-09-12	59.5700	59.7800	59.5700	59.7800	-4.794%	2	30	-67.882%
2025-09-11	63.6100	63.8600	62.5900	62.7900	-2.742%	8	30	-69.422%
2025-09-10	64.5600	64.5600	64.5600	64.5600	+16.640%	2	31	-70.260%
2025-09-08	55.3500	55.3500	55.3500	55.3500	-0.717%	4	31	-65.312%
2025-09-05	55.6000	55.7500	55.6000	55.7500	-1.849%	2	31	-65.561%
2025-09-04	56.3600	56.8000	56.3600	56.8000	-3.072%	4	30	-66.197%
2025-09-03	58.1200	58.6000	58.1200	58.6000	-4.389%	4	28	-67.235%
2025-08-29	60.7000	61.2900	60.3600	61.2900	+0.806%	10	29	-68.674%
2025-08-28	60.6100	60.8000	60.6100	60.8000	-7.218%	2	29	-68.421%
2025-08-22	65.5300	65.5300	65.5300	65.5300	+1.049%	2	28	-70.700%
2025-08-20	64.8500	64.8500	64.8500	64.8500	-24.019%	11	26	-70.393%
2025-08-01	85.3500	85.3500	85.3500	85.3500	+9.846%	25	26	-77.504%
2025-07-29	77.7200	77.7200	77.7000	77.7000	-11.995%	2	1	-75.290%
2025-06-23	88.3500	88.3500	88.2900	88.2900	-5.623%	2	414	-78.253%
2025-06-18	93.4200	93.5500	93.4200	93.5500	+9.134%	2	414	-79.476%
2025-06-09	85.6800	85.7200	85.6800	85.7200	+9.602%	6	414	-77.601%
2025-05-13	78.2100	78.2100	78.2100	78.2100	-9.111%	1	415	-75.451%
2025-05-02	86.0500	86.0500	86.0500	86.0500	+3.862%	2	415	-77.687%
2025-04-24	82.8500	82.8500	82.8500	82.8500	-4.385%	1	414	-76.826%
2025-04-23	86.6500	86.6500	86.6500	86.6500	-5.456%	1	414	-77.842%
2025-04-22	91.6500	91.6500	91.6500	91.6500	+4.089%	1	414	-79.051%
2025-04-15	87.8500	88.9000	87.8500	88.0500	+3.345%	241	413	-78.194%
2025-04-14	86.1000	87.6000	85.2000	85.2000	-0.176%	108	172	-77.465%
2025-04-03	86.5500	86.5500	85.3500	85.3500	+23.517%	46	64	-77.504%
2025-04-02	69.0500	69.1000	68.9000	69.1000	-1.286%	3	18	-72.214%
2025-04-01	70.0000	70.0000	70.0000	70.0000	-10.555%	14	16	-72.571%
2025-03-14	78.2000	78.2600	78.2000	78.2600	+31.529%	30	16	-75.466%
2025-03-04	59.5000	59.5000	59.5000	59.5000	+12.370%	1	2	-67.731%
2025-02-19	53.3000	53.3000	52.9500	52.9500	+1.262%	2	1	-63.739%
2025-02-18	52.6100	52.6100	52.2900	52.2900	-13.798%	2	1	-63.282%
2025-02-06	61.7400	61.7400	60.6600	60.6600	+9.792%	2	1	-68.348%
2025-01-31	55.7000	55.7000	55.2500	55.2500	0.000%	4	0	-65.249%