Dark

AAPL20270617P300
AAPL Jun 17 2027 300.00 Put (AAPL270617P00300000)
option OPRA

EOD

Aug 14, 2026

23.10-3.750%(-0.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.1100	23.3500	23.1000	23.1000	-3.750%	15	4,942	0.000%
2026-08-13	24.2600	24.4500	23.2400	24.0000	-3.109%	74	4,940	-3.750%
2026-08-12	23.8000	24.9300	23.8000	24.7700	+3.251%	2,024	4,930	-6.742%
2026-08-11	22.9900	23.9900	22.7500	23.9900	+4.304%	126	3,347	-3.710%
2026-08-10	24.0000	24.0000	23.0000	23.0000	+6.481%	295	3,311	+0.435%
2026-08-07	22.3500	22.3500	21.4700	21.6000	-3.356%	37	3,136	+6.944%
2026-08-06	21.6500	23.3900	21.4000	22.3500	-2.274%	36	3,108	+3.356%
2026-08-05	24.0000	24.0000	22.8500	22.8700	-1.845%	240	3,096	+1.006%
2026-08-04	25.6700	25.6700	23.2600	23.3000	-7.905%	127	3,005	-0.858%
2026-08-03	23.0500	25.3300	22.8500	25.3000	+9.382%	122	2,947	-8.696%
2026-07-31	25.0500	26.3300	23.1300	23.1300	+34.087%	380	2,938	-0.130%
2026-07-30	17.5300	18.1000	17.0000	17.2500	+3.293%	91	2,886	+33.913%
2026-07-29	15.9800	16.7000	15.5500	16.7000	+1.212%	114	2,861	+38.323%
2026-07-28	16.5800	17.0500	16.3000	16.5000	-0.602%	151	2,805	+40.000%
2026-07-27	17.4900	17.4900	16.6000	16.6000	-8.439%	119	2,819	+39.157%
2026-07-24	20.0000	20.0000	17.7200	18.1300	-14.481%	18	2,828	+27.413%
2026-07-23	21.3500	21.3500	20.8000	21.2000	+8.053%	57	2,825	+8.962%
2026-07-22	20.0700	20.0900	19.5700	19.6200	+1.658%	174	2,823	+17.737%
2026-07-21	19.2500	19.4700	19.2000	19.3000	-4.550%	784	2,372	+19.689%
2026-07-20	19.0000	20.2200	19.0000	20.2200	+6.142%	36	2,476	+14.243%
2026-07-17	18.5500	19.0500	17.7300	19.0500	+7.993%	34	2,466	+21.260%
2026-07-16	18.1600	18.2200	17.6400	17.6400	-6.667%	35	2,465	+30.952%
2026-07-15	20.3000	20.3000	18.8000	18.9000	-14.091%	29	2,466	+22.222%
2026-07-14	22.7500	22.7500	22.0000	22.0000	+0.917%	5	2,451	+5.000%
2026-07-13	21.6000	21.8000	20.1000	21.8000	-0.954%	148	2,452	+5.963%
2026-07-10	22.4000	22.5500	21.7500	22.0100	+0.045%	348	2,518	+4.952%
2026-07-09	23.7300	23.7300	22.0000	22.0000	-2.525%	7	2,415	+5.000%
2026-07-08	24.0800	24.2500	22.2000	22.5700	-3.175%	114	2,413	+2.348%
2026-07-07	22.2000	23.3100	22.0000	23.3100	+2.237%	128	2,346	-0.901%
2026-07-06	23.3000	23.3000	22.3500	22.8000	-6.366%	59	2,223	+1.316%
2026-07-02	26.3000	26.3000	24.3500	24.3500	-16.265%	43	2,198	-5.133%
2026-07-01	30.1500	30.1500	28.8000	29.0800	-8.149%	92	2,198	-20.564%
2026-06-30	31.9500	31.9500	31.6600	31.6600	-12.782%	8	2,173	-27.037%
2026-06-26	37.1500	38.4000	36.3000	36.3000	-5.714%	94	2,181	-36.364%
2026-06-25	36.6500	39.5000	36.6200	38.5000	+33.681%	22	2,254	-40.000%
2026-06-24	27.5000	28.8100	26.7500	28.8000	+1.480%	452	2,265	-19.792%
2026-06-23	27.1500	28.3800	27.1500	28.3800	+2.123%	33	2,119	-18.605%
2026-06-22	26.4000	27.7900	26.4000	27.7900	+0.688%	21	2,146	-16.877%
2026-06-18	28.6800	28.6800	27.6000	27.6000	-5.155%	471	1,726	-16.304%
2026-06-17	26.9000	29.1000	26.5000	29.1000	+6.593%	46	1,726	-20.619%
2026-06-16	27.2000	27.4700	26.8000	27.3000	-3.534%	128	1,739	-15.385%
2026-06-15	28.3000	28.3000	28.3000	28.3000	-9.003%	1	1,736	-18.375%
2026-06-12	30.4000	31.2500	30.4000	31.1000	+5.281%	11	1,736	-25.723%
2026-06-11	30.9200	30.9200	29.5000	29.5400	-5.623%	25	1,744	-21.801%
2026-06-10	32.5500	32.6800	31.3000	31.3000	-3.544%	162	1,728	-26.198%
2026-06-09	30.2000	32.7500	30.2000	32.4500	+18.908%	112	1,627	-28.814%
2026-06-08	23.8000	27.2900	22.7300	27.2900	+9.598%	43	1,605	-15.354%
2026-06-05	22.7500	24.9000	22.6200	24.9000	+6.410%	49	1,573	-7.229%
2026-06-04	23.8300	24.0200	23.2900	23.4000	-3.106%	70	1,548	-1.282%
2026-06-03	22.3500	24.1500	22.1200	24.1500	+8.539%	999	1,549	-4.348%
2026-06-02	24.1000	24.1000	22.2500	22.2500	-8.811%	59	1,218	+3.820%
2026-06-01	23.7000	24.8200	23.5500	24.4000	+6.226%	18	1,186	-5.328%
2026-05-29	22.8300	22.9700	22.8300	22.9700	+0.306%	19	1,190	+0.566%
2026-05-28	22.9600	23.3200	22.9000	22.9000	+0.970%	171	1,177	+0.873%
2026-05-27	22.8300	22.8300	22.6800	22.6800	-5.421%	29	1,011	+1.852%
2026-05-26	23.1800	23.9800	23.1800	23.9800	+0.883%	187	985	-3.670%
2026-05-22	24.4000	24.4000	23.2000	23.7700	-6.784%	89	802	-2.819%
2026-05-21	26.6000	26.8000	25.4800	25.5000	-4.673%	220	755	-9.412%
2026-05-20	26.9200	28.0000	26.6800	26.7500	-5.310%	65	755	-13.645%
2026-05-19	27.8600	28.7500	27.5500	28.2500	-1.120%	75	701	-18.230%
2026-05-18	28.9500	29.6500	28.5700	28.5700	+2.770%	30	701	-19.146%
2026-05-15	29.1000	29.3500	26.9500	27.8000	-3.806%	346	701	-16.906%
2026-05-14	29.0900	29.9000	28.9000	28.9000	0.000%	87	591	-20.069%
2026-05-13	30.2600	30.2800	28.6300	28.9000	-5.525%	128	583	-20.069%
2026-05-12	31.2000	31.2500	30.5900	30.5900	-4.167%	26	583	-24.485%
2026-05-11	31.9200	31.9200	31.9200	31.9200	+1.013%	1	583	-27.632%
2026-05-08	31.5500	31.6000	31.0000	31.6000	-5.672%	27	582	-26.899%
2026-05-07	32.9500	33.5000	32.3300	33.5000	-1.702%	26	582	-31.045%
2026-05-06	34.3000	34.7000	34.0500	34.0800	-3.319%	24	572	-32.218%
2026-05-05	37.9000	37.9000	35.2500	35.2500	-9.499%	51	571	-34.468%
2026-05-04	38.8000	39.1000	38.6500	38.9500	+4.144%	285	570	-40.693%
2026-05-01	37.4000	37.4000	37.4000	37.4000	-14.122%	1	320	-38.235%
2026-04-29	43.5500	43.5500	43.5500	43.5500	-3.437%	1	320	-46.958%
2026-04-21	45.1000	45.1000	45.1000	45.1000	+8.153%	5	314	-48.780%
2026-04-20	41.7000	41.7000	41.7000	41.7000	-14.021%	1	314	-44.604%
2026-04-16	48.4400	48.5000	48.4400	48.5000	+3.191%	11	313	-52.371%
2026-04-15	48.3400	48.3400	47.0000	47.0000	-5.509%	6	302	-50.851%
2026-04-14	49.7000	49.7400	49.7000	49.7400	-3.417%	50	302	-53.559%
2026-04-13	51.5000	51.5000	51.5000	51.5000	-10.279%	5	302	-55.146%
2026-04-07	57.7400	57.7400	56.2900	57.4000	-5.359%	165	297	-59.756%
2026-03-30	60.6500	60.6500	60.6500	60.6500	+2.901%	1	228	-61.913%
2026-03-19	58.9000	58.9400	58.9000	58.9400	+2.469%	10	228	-60.808%
2026-03-18	57.0000	57.6000	57.0000	57.5200	+16.390%	31	225	-59.840%
2026-03-03	49.9500	49.9500	49.4200	49.4200	+14.531%	40	225	-53.258%
2026-02-25	43.1500	43.1500	43.1500	43.1500	-0.690%	2	188	-46.466%
2026-02-24	43.4500	43.4500	43.4500	43.4500	-10.041%	1	188	-46.835%
2026-02-20	48.3000	48.3000	48.3000	48.3000	+0.730%	2	188	-52.174%
2026-02-18	47.9500	47.9500	47.9500	47.9500	-4.100%	3	188	-51.825%
2026-02-17	50.0000	50.0000	50.0000	50.0000	-7.201%	10	185	-53.800%
2026-02-13	51.2500	53.8800	51.2500	53.8800	+8.367%	4	173	-57.127%
2026-02-12	43.7000	49.7200	43.7000	49.7200	+20.592%	12	173	-53.540%
2026-02-04	41.0500	41.2300	40.3500	41.2300	-6.189%	60	190	-43.973%
2026-02-03	43.9700	43.9700	43.9500	43.9500	-14.394%	5	133	-47.440%
2026-01-30	54.3500	54.3500	51.3400	51.3400	-2.210%	19	128	-55.006%
2026-01-26	52.4800	52.5000	52.4800	52.5000	+5.676%	2	129	-56.000%
2026-01-15	49.6800	49.6800	49.6800	49.6800	-0.838%	2	129	-53.502%
2026-01-13	50.1000	50.1000	50.1000	50.1000	-0.792%	10	127	-53.892%
2026-01-12	50.3000	50.5000	50.3000	50.5000	-0.198%	5	127	-54.257%
2026-01-09	50.6400	50.6400	50.6000	50.6000	+1.099%	2	122	-54.348%
2026-01-07	49.4000	50.0500	49.4000	50.0500	+8.123%	3	120	-53.846%
2026-01-06	46.2900	46.2900	46.2900	46.2900	+0.740%	1	120	-50.097%
2026-01-05	45.9500	45.9500	45.9500	45.9500	+8.220%	10	120	-49.728%
2025-12-30	42.4600	42.4600	42.4600	42.4600	+2.067%	1	120	-45.596%
2025-12-26	41.6000	41.6000	41.6000	41.6000	-0.359%	1	119	-44.471%
2025-12-24	41.7000	41.8500	41.2400	41.7500	-1.765%	81	138	-44.671%
2025-12-22	42.5000	42.5000	42.5000	42.5000	-5.134%	2	138	-45.647%
2025-12-19	43.7500	44.8000	43.5000	44.8000	-1.473%	6	138	-48.438%
2025-12-18	45.4700	45.4700	45.4700	45.4700	+3.107%	1	132	-49.197%
2025-12-16	44.1000	44.1000	44.1000	44.1000	+6.857%	1	132	-47.619%
2025-12-12	41.3000	41.3000	41.2700	41.2700	-0.314%	2	132	-44.027%
2025-12-09	41.4000	41.4000	41.4000	41.4000	+6.290%	1	132	-44.203%
2025-12-03	38.9500	38.9500	38.9500	38.9500	+0.257%	15	132	-40.693%
2025-12-02	39.4600	39.4600	38.6700	38.8500	-5.175%	63	130	-40.541%
2025-12-01	42.7500	42.7500	40.7900	40.9700	-4.029%	12	101	-43.617%
2025-11-25	41.9800	42.6900	41.9800	42.6900	-3.197%	6	101	-45.889%
2025-11-24	44.1000	44.1000	44.1000	44.1000	-8.582%	1	99	-47.619%
2025-11-21	48.2400	48.2400	48.2400	48.2400	+6.891%	3	98	-52.114%
2025-11-20	44.8700	45.1300	44.8700	45.1300	-5.645%	2	98	-48.815%
2025-11-19	47.7800	47.8300	47.7800	47.8300	+7.604%	2	97	-51.704%
2025-11-14	44.4500	44.4500	44.4500	44.4500	-2.028%	2	97	-48.031%
2025-11-10	45.3700	45.3700	45.3700	45.3700	-2.262%	1	97	-49.085%
2025-11-06	46.3500	46.4200	46.3500	46.4200	+0.935%	2	96	-50.237%
2025-10-31	45.8200	46.4800	45.7400	45.9900	-0.303%	12	96	-49.772%
2025-10-30	46.1500	46.4000	45.7600	46.1300	-1.411%	19	94	-49.924%
2025-10-29	45.9700	46.7900	45.9700	46.7900	-0.277%	6	88	-50.630%
2025-10-28	46.8000	47.2500	46.7500	46.9200	-1.800%	17	86	-50.767%
2025-10-27	47.7500	48.6000	47.5900	47.7800	-3.940%	15	79	-51.653%
2025-10-24	51.5000	51.8500	49.1700	49.7400	-4.254%	30	79	-53.559%
2025-10-23	52.2800	52.7500	51.7500	51.9500	-3.133%	15	65	-55.534%
2025-10-22	51.2400	54.5300	51.2400	53.6300	+7.475%	6	62	-56.927%
2025-10-21	49.6800	49.9000	49.6800	49.9000	-0.280%	2	63	-53.707%
2025-10-20	49.9000	50.0400	49.9000	50.0400	-13.185%	3	63	-53.837%
2025-10-17	59.8300	60.1000	57.4000	57.6400	-1.217%	4	62	-59.924%
2025-10-15	57.3100	58.3500	57.3100	58.3500	-1.585%	6	62	-60.411%
2025-10-14	59.4500	59.9700	59.0500	59.2900	+2.560%	14	61	-61.039%
2025-10-13	59.6300	59.7500	57.6700	57.8100	+8.482%	8	61	-60.042%
2025-10-10	53.1100	53.2900	53.1100	53.2900	-2.738%	2	61	-56.652%
2025-10-09	54.0800	54.8600	54.0800	54.7900	+5.365%	8	61	-57.839%
2025-10-08	51.6900	52.0000	51.4700	52.0000	-1.608%	14	61	-55.577%
2025-10-07	52.5200	52.8500	52.5200	52.8500	+0.917%	4	60	-56.291%
2025-10-06	52.2300	52.5000	52.1100	52.3700	+1.198%	8	60	-55.891%
2025-10-03	51.3100	51.7500	51.0600	51.7500	-0.058%	15	59	-55.362%
2025-10-02	52.2100	52.4300	51.7800	51.7800	-1.746%	7	55	-55.388%
2025-10-01	52.6600	52.8800	52.5000	52.7000	-3.515%	4	51	-56.167%
2025-09-30	54.1000	54.7600	54.1000	54.6200	-0.310%	8	51	-57.708%
2025-09-29	54.2100	54.7900	54.2100	54.7900	+2.011%	6	51	-57.839%
2025-09-26	53.2200	53.7100	52.7300	53.7100	-3.746%	6	50	-56.991%
2025-09-24	54.9000	56.3100	54.9000	55.8000	+3.333%	14	48	-58.602%
2025-09-23	52.9500	54.0000	52.9500	54.0000	-1.532%	3	47	-57.222%
2025-09-22	54.8400	54.8400	54.8400	54.8400	-8.570%	2	47	-57.877%
2025-09-19	60.2400	60.2400	59.9800	59.9800	-7.723%	4	49	-61.487%
2025-09-18	64.4500	65.0000	64.4500	65.0000	+2.233%	13	47	-64.462%
2025-09-17	64.0800	64.0800	63.3900	63.5800	-1.166%	7	45	-63.668%
2025-09-16	62.4700	64.3300	62.4700	64.3300	-3.176%	6	42	-64.091%
2025-09-15	66.1100	66.4400	66.1100	66.4400	-6.685%	2	42	-65.232%
2025-09-11	72.2500	72.2500	71.0300	71.2000	-2.613%	32	42	-67.556%
2025-09-10	71.5000	73.1100	71.5000	73.1100	+15.225%	3	34	-68.404%
2025-09-08	63.1000	63.5000	62.9500	63.4500	-1.368%	13	33	-63.593%
2025-09-04	64.1700	64.3600	64.1300	64.3300	-3.336%	4	22	-64.091%
2025-09-03	66.1000	66.5500	66.1000	66.5500	-4.189%	4	21	-65.289%
2025-08-29	69.2700	69.4600	68.5600	69.4600	+1.401%	8	20	-66.743%
2025-08-28	68.9200	69.0900	68.5000	68.5000	-27.221%	21	20	-66.277%
2025-05-02	94.5400	94.5400	94.1200	94.1200	-1.589%	38	30	-75.457%
2025-04-23	95.7200	95.7200	95.6400	95.6400	-11.714%	2	27	-75.847%
2025-04-21	108.3300	108.3300	108.3300	108.3300	+3.586%	1	27	-78.676%
2025-04-17	103.5800	104.5800	103.5000	104.5800	+6.987%	10	26	-77.912%
2025-04-15	97.3000	97.7500	96.6800	97.7500	+1.770%	9	26	-76.368%
2025-04-14	96.0500	96.0500	96.0500	96.0500	-10.626%	5	23	-75.950%
2025-04-09	107.4700	107.4700	107.4700	107.4700	-2.300%	10	27	-78.506%
2025-04-04	110.0000	110.0000	110.0000	110.0000	+42.303%	4	32	-79.000%
2025-04-02	77.3500	77.5000	77.0000	77.3000	-4.509%	24	34	-70.116%
2025-03-31	80.9500	80.9500	80.8500	80.9500	+4.116%	10	13	-71.464%
2025-03-27	77.7500	77.7500	77.7500	77.7500	-10.178%	1	10	-70.289%
2025-03-17	86.4000	86.6000	86.4000	86.5600	+32.456%	20	9	-73.313%
2025-03-07	65.2300	65.3500	65.2300	65.3500	-6.869%	40	23	-64.652%
2025-03-05	70.1700	70.1700	70.1700	70.1700	+7.162%	3	9	-67.080%
2025-03-04	65.4800	65.4800	65.4800	65.4800	+0.738%	2	6	-64.722%
2025-02-27	65.0000	65.0000	65.0000	65.0000	+10.544%	3	6	-64.462%
2025-02-24	56.9400	58.8000	56.9400	58.8000	-17.624%	6	6	-60.714%
2025-02-10	71.0100	71.3900	71.0000	71.3800	+0.154%	17	17	-67.638%
2025-02-07	70.9800	71.2700	70.9800	71.2700	+12.236%	34	17	-67.588%
2025-01-31	61.4100	63.5000	61.4100	63.5000	0.000%	4	0	-63.622%