Dark

AAPL20270617P310
AAPL Jun 17 2027 310.00 Put (AAPL270617P00310000)
option OPRA

EOD

Aug 14, 2026

27.90-3.125%(-0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.9000	27.9000	27.9000	27.9000	-3.125%	3	2,077	0.000%
2026-08-13	29.0000	29.1000	28.8000	28.8000	-3.356%	34	2,077	-3.125%
2026-08-12	28.5200	29.8200	28.5200	29.8000	+3.293%	8	2,043	-6.376%
2026-08-11	27.2900	28.8500	27.2900	28.8500	+4.719%	76	2,043	-3.293%
2026-08-10	28.0500	28.6400	27.5500	27.5500	+6.166%	182	1,998	+1.270%
2026-08-07	26.6000	26.6500	25.6000	25.9500	-2.809%	107	1,893	+7.514%
2026-08-06	25.9100	27.8500	25.6500	26.7000	-5.654%	69	1,868	+4.494%
2026-08-05	28.5200	29.0100	27.2000	28.3000	+2.166%	77	1,869	-1.413%
2026-08-04	28.9500	29.3500	27.7000	27.7000	-5.782%	515	1,826	+0.722%
2026-08-03	29.1500	30.1500	28.7000	29.4000	-0.136%	95	1,547	-5.102%
2026-07-31	30.8000	30.8200	29.3100	29.4400	+39.526%	264	1,543	-5.231%
2026-07-30	21.1000	21.1000	21.1000	21.1000	+10.761%	1	1,690	+32.227%
2026-07-29	19.1000	19.1300	18.9000	19.0500	-1.804%	172	1,689	+46.457%
2026-07-28	19.7500	19.7500	19.2000	19.4000	-4.433%	74	1,506	+43.814%
2026-07-27	19.6400	20.5000	19.6400	20.3000	-4.740%	178	1,510	+37.438%
2026-07-24	23.0000	23.0000	21.2800	21.3100	-15.268%	10	1,289	+30.924%
2026-07-23	25.1500	25.1500	25.1000	25.1500	+4.141%	87	1,286	+10.934%
2026-07-22	22.9000	24.1500	22.9000	24.1500	+6.388%	472	1,286	+15.528%
2026-07-21	22.7200	22.9200	22.6300	22.7000	-0.264%	5	1,516	+22.907%
2026-07-20	23.6800	23.6800	22.6700	22.7600	+6.355%	68	1,518	+22.583%
2026-07-17	24.3000	24.3000	21.4000	21.4000	0.000%	6	1,465	+30.374%
2026-07-16	21.8600	21.8600	21.4000	21.4000	-5.100%	15	1,468	+30.374%
2026-07-15	24.1500	24.1500	22.2500	22.5500	-12.934%	143	1,471	+23.725%
2026-07-14	27.0500	27.1000	25.9000	25.9000	+0.504%	46	1,372	+7.722%
2026-07-13	24.2800	25.7700	24.1500	25.7700	-0.502%	39	1,334	+8.265%
2026-07-10	26.8000	26.8000	25.9000	25.9000	-1.521%	68	1,301	+7.722%
2026-07-09	26.9000	26.9000	25.8800	26.3000	-0.379%	380	1,282	+6.084%
2026-07-08	27.3500	27.3500	26.0900	26.4000	-4.139%	99	923	+5.682%
2026-07-07	27.1000	27.5400	25.9300	27.5400	+2.761%	79	831	+1.307%
2026-07-06	27.7000	27.7000	26.4500	26.8000	-8.219%	188	762	+4.104%
2026-07-02	29.6400	29.8000	29.1500	29.2000	-35.111%	58	580	-4.452%
2026-06-25	38.7200	45.0000	38.7200	45.0000	+34.128%	75	580	-38.000%
2026-06-24	33.2000	33.5500	31.8000	33.5500	+5.503%	60	642	-16.841%
2026-06-22	31.8000	31.8000	31.8000	31.8000	-6.800%	1	633	-12.264%
2026-06-17	31.7000	34.1200	31.7000	34.1200	+6.128%	7	633	-18.230%
2026-06-16	32.1500	32.1500	32.1500	32.1500	-13.014%	1	636	-13.219%
2026-06-12	36.9600	36.9600	36.9600	36.9600	+7.130%	1	637	-24.513%
2026-06-11	36.2700	37.2600	34.5000	34.5000	-8.245%	34	637	-19.130%
2026-06-10	37.1500	37.6000	36.9500	37.6000	-0.186%	39	614	-25.798%
2026-06-09	33.0000	37.6700	33.0000	37.6700	+21.125%	88	575	-25.936%
2026-06-08	27.8600	31.2500	27.2000	31.1000	+6.653%	15	521	-10.289%
2026-06-05	26.5600	29.1600	26.5600	29.1600	+3.772%	148	517	-4.321%
2026-06-04	28.0000	28.3500	27.5000	28.1000	-1.404%	49	597	-0.712%
2026-06-03	26.5000	28.5500	26.1500	28.5000	+8.159%	20	576	-2.105%
2026-06-02	27.3000	27.3500	26.2500	26.3500	-8.824%	59	560	+5.882%
2026-06-01	28.0000	29.7500	27.9000	28.9000	+7.037%	57	539	-3.460%
2026-05-29	26.5500	27.7000	26.3900	27.0000	-0.735%	103	509	+3.333%
2026-05-28	27.3500	27.7000	26.9000	27.2000	-1.270%	33	461	+2.574%
2026-05-27	27.1000	27.7000	26.7500	27.5500	-2.131%	29	445	+1.270%
2026-05-26	27.5200	28.1500	26.7200	28.1500	0.000%	133	420	-0.888%
2026-05-22	29.5000	29.5000	27.4700	28.1500	-7.096%	194	273	-0.888%
2026-05-21	31.3700	31.3700	30.0800	30.3000	-3.565%	38	250	-7.921%
2026-05-20	31.7300	32.5000	31.3500	31.4200	-5.646%	17	250	-11.203%
2026-05-19	33.6500	33.6500	33.0000	33.3000	-3.198%	35	231	-16.216%
2026-05-18	34.4000	34.4000	34.4000	34.4000	+4.559%	15	231	-18.895%
2026-05-15	31.7500	32.9000	31.7500	32.9000	-3.942%	18	231	-15.198%
2026-05-14	34.2500	34.2500	34.2500	34.2500	+1.182%	15	213	-18.540%
2026-05-13	34.4500	34.4500	33.3700	33.8500	-8.662%	44	182	-17.578%
2026-05-11	37.0600	37.0600	37.0600	37.0600	+1.953%	3	182	-24.717%
2026-05-08	36.4000	36.4000	36.3500	36.3500	-6.675%	16	182	-23.246%
2026-05-07	38.9500	38.9500	38.9500	38.9500	-9.942%	6	172	-28.370%
2026-05-01	43.2500	43.2500	43.2500	43.2500	-7.979%	7	166	-35.491%
2026-04-30	47.0000	47.0000	47.0000	47.0000	-5.717%	1	166	-40.638%
2026-04-24	49.8500	49.8500	49.8500	49.8500	-19.467%	2	166	-44.032%
2026-04-02	63.7000	63.7000	61.9000	61.9000	-1.118%	13	166	-54.927%
2026-03-31	62.6000	62.6000	62.6000	62.6000	-1.262%	2	166	-55.431%
2026-03-27	63.4000	63.4000	63.4000	63.4000	-4.547%	3	168	-55.994%
2026-03-19	66.4200	66.4200	66.4200	66.4200	+17.246%	1	165	-57.995%
2026-03-10	56.6500	56.6500	56.6500	56.6500	+5.200%	5	166	-50.750%
2026-02-17	56.9300	56.9300	53.8500	53.8500	-6.021%	14	180	-48.189%
2026-02-13	58.2500	58.2500	57.3000	57.3000	+7.023%	18	166	-51.309%
2026-02-12	50.0000	53.5400	50.0000	53.5400	+11.472%	8	166	-47.889%
2026-02-05	48.0200	48.0300	48.0200	48.0300	-18.841%	36	171	-41.911%
2026-01-08	59.1800	59.1800	59.1800	59.1800	+17.188%	1	152	-52.856%
2026-01-05	50.5000	50.5000	50.5000	50.5000	+4.924%	3	148	-44.752%
2025-12-30	48.6000	48.6000	48.1000	48.1300	-0.640%	11	148	-42.032%
2025-12-29	48.4400	48.4400	48.4400	48.4400	-1.223%	1	149	-42.403%
2025-12-23	49.2400	49.3500	49.0400	49.0400	-3.293%	8	150	-43.108%
2025-12-19	50.7100	50.7100	50.7100	50.7100	+1.016%	1	153	-44.981%
2025-12-16	50.2000	50.2000	50.2000	50.2000	+6.991%	1	153	-44.422%
2025-12-12	46.9200	46.9200	46.9200	46.9200	+0.557%	1	153	-40.537%
2025-12-05	46.6400	46.6600	46.6400	46.6600	+3.943%	4	153	-40.206%
2025-12-02	44.8900	44.8900	44.8900	44.8900	-3.855%	6	153	-37.848%
2025-12-01	46.5800	46.6900	46.5800	46.6900	-1.767%	2	147	-40.244%
2025-11-25	47.4400	47.5300	47.4400	47.5300	-4.997%	6	146	-41.300%
2025-11-24	50.0300	50.0300	50.0300	50.0300	-2.342%	1	146	-44.233%
2025-11-20	50.9000	51.2300	50.9000	51.2300	-2.382%	2	145	-45.540%
2025-11-06	52.4500	52.4800	52.4500	52.4800	-3.352%	2	144	-46.837%
2025-11-03	55.0000	55.0000	54.2200	54.3000	+4.223%	6	140	-48.619%
2025-10-31	52.2600	52.7000	51.6800	52.1000	-0.096%	20	140	-46.449%
2025-10-30	52.3000	52.6000	51.9200	52.1500	-2.084%	7	138	-46.500%
2025-10-29	53.1300	53.4900	53.1300	53.2600	-0.616%	4	137	-47.615%
2025-10-28	53.3800	53.6000	53.2200	53.5900	-2.297%	10	137	-47.938%
2025-10-27	54.2200	55.1100	54.2200	54.8500	-2.575%	8	133	-49.134%
2025-10-24	56.5200	56.5200	55.7200	56.3000	-5.299%	13	133	-50.444%
2025-10-23	59.0200	59.4500	58.9700	59.4500	-1.703%	6	127	-53.070%
2025-10-22	57.9400	60.6400	57.9400	60.4800	+6.573%	6	127	-53.869%
2025-10-21	56.5100	56.7500	56.5100	56.7500	-0.106%	2	126	-50.837%
2025-10-20	56.5500	56.8100	56.5500	56.8100	-12.317%	2	126	-50.889%
2025-10-15	64.5800	64.7900	64.5800	64.7900	-3.313%	2	126	-56.938%
2025-10-14	67.1500	67.6800	66.8200	67.0100	+1.561%	12	126	-58.364%
2025-10-13	66.6500	66.7900	65.7100	65.9800	-1.124%	6	124	-57.714%
2025-10-10	66.4300	66.7300	66.4300	66.7300	+7.612%	2	123	-58.190%
2025-10-09	61.8900	62.0100	61.8900	62.0100	+5.459%	2	123	-55.007%
2025-10-08	58.7100	58.9500	58.4000	58.8000	-2.000%	20	123	-52.551%
2025-10-07	59.8600	60.1300	59.6200	60.0000	+0.318%	6	119	-53.500%
2025-10-06	59.1000	59.8100	59.1000	59.8100	+2.713%	14	119	-53.352%
2025-10-03	58.1500	58.5000	58.0500	58.2300	-1.138%	6	119	-52.087%
2025-10-02	59.1900	59.4100	58.8100	58.9000	-1.669%	5	119	-52.632%
2025-10-01	59.4400	59.9700	59.4400	59.9000	-3.121%	6	119	-53.422%
2025-09-30	61.3200	62.0100	61.0600	61.8300	-0.355%	8	118	-54.876%
2025-09-29	61.8500	62.0500	61.8500	62.0500	+2.006%	2	117	-55.036%
2025-09-26	61.1800	61.1800	60.3100	60.8300	-3.993%	8	117	-54.134%
2025-09-24	62.2000	63.5300	62.2000	63.3600	+5.092%	18	115	-55.966%
2025-09-23	60.2900	60.2900	60.2900	60.2900	-0.413%	50	109	-53.724%
2025-09-22	62.2400	62.2400	60.4700	60.5400	-10.800%	53	59	-53.915%
2025-09-19	70.9100	70.9100	67.8700	67.8700	-7.345%	5	8	-58.892%
2025-09-18	72.8500	73.4500	72.8500	73.2500	+1.188%	6	10	-61.911%
2025-09-17	72.3900	72.3900	72.3900	72.3900	-0.358%	2	9	-61.459%
2025-09-16	72.5200	72.6500	72.5200	72.6500	-2.809%	2	9	-61.597%
2025-09-15	73.9900	74.7500	73.9900	74.7500	-2.326%	3	9	-62.676%
2025-09-12	77.0600	77.0600	76.5300	76.5300	+4.635%	8	10	-63.544%
2025-09-04	72.6300	73.1400	72.6300	73.1400	-34.345%	4	2	-61.854%
2025-06-12	111.4000	111.4000	111.4000	111.4000	+29.384%	10	2	-74.955%
2025-04-02	86.3500	86.3500	85.5500	86.1000	+14.923%	7	2	-67.596%
2025-02-12	74.8800	74.9200	74.8800	74.9200	-8.768%	2	1	-62.760%
2025-02-07	82.1200	82.1200	82.1200	82.1200	+10.973%	2	1	-66.025%
2025-01-29	75.2500	75.2500	74.0000	74.0000	0.000%	14	0	-62.297%