Dark

AAPL20270617P320
AAPL Jun 17 2027 320.00 Put (AAPL270617P00320000)
option OPRA

EOD

Aug 14, 2026

33.20-4.046%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	33.5400	33.5400	33.2000	33.2000	-4.046%	3	2,355	0.000%
2026-08-13	34.5600	34.6000	34.5600	34.6000	+1.885%	2	2,356	-4.046%
2026-08-12	34.1500	34.1500	33.9600	33.9600	+4.524%	3	2,357	-2.238%
2026-08-11	32.4100	32.7000	32.4100	32.4900	-0.945%	26	2,357	+2.185%
2026-08-10	33.1000	33.8000	32.6500	32.8000	+6.494%	204	2,343	+1.220%
2026-08-07	31.8300	31.8300	30.6700	30.8000	-2.839%	38	2,297	+7.792%
2026-08-06	31.5000	32.8000	31.5000	31.7000	-3.647%	67	2,315	+4.732%
2026-08-05	32.9000	32.9000	32.1500	32.9000	-0.333%	31	2,341	+0.912%
2026-08-04	35.9000	36.0000	33.0100	33.0100	-4.457%	59	2,312	+0.576%
2026-08-03	33.4400	35.1500	33.4000	34.5500	+3.941%	6	2,281	-3.907%
2026-07-31	34.6500	36.5600	33.2400	33.2400	+39.371%	171	2,278	-0.120%
2026-07-30	25.0300	25.0300	23.7400	23.8500	+7.481%	105	2,365	+39.203%
2026-07-29	22.7000	22.7000	22.1900	22.1900	-3.522%	168	2,404	+49.617%
2026-07-28	23.1700	23.2000	22.8000	23.0000	-4.326%	220	2,315	+44.348%
2026-07-27	23.7500	24.0400	23.1700	24.0400	-4.792%	13	2,216	+38.103%
2026-07-24	27.5000	27.5000	24.9500	25.2500	-14.552%	58	2,211	+31.485%
2026-07-23	30.0500	30.1100	28.8000	29.5500	+4.602%	111	2,174	+12.352%
2026-07-22	26.5200	28.3000	26.5200	28.2500	+5.214%	16	2,160	+17.522%
2026-07-21	28.2000	28.2000	26.4500	26.8500	+1.321%	22	2,157	+23.650%
2026-07-20	27.0000	27.8300	26.5000	26.5000	+1.923%	26	2,157	+25.283%
2026-07-17	25.4000	26.4000	24.7100	26.0000	+1.921%	52	2,157	+27.692%
2026-07-16	25.7500	25.7500	24.8000	25.5100	-3.989%	108	2,132	+30.145%
2026-07-15	29.3200	29.3200	26.0600	26.5700	-11.874%	172	2,065	+24.953%
2026-07-13	28.5200	30.1500	28.4300	30.1500	-0.855%	33	1,743	+10.116%
2026-07-10	31.7000	31.7000	30.4100	30.4100	-0.458%	51	1,710	+9.175%
2026-07-09	32.1500	32.2500	30.5500	30.5500	-1.229%	530	1,603	+8.674%
2026-07-08	30.9100	30.9300	30.9100	30.9300	-1.497%	2	1,207	+7.339%
2026-07-07	31.4100	31.6700	30.5700	31.4000	-0.633%	19	1,205	+5.732%
2026-07-06	31.6000	31.6500	31.1800	31.6000	-9.065%	191	1,200	+5.063%
2026-07-02	34.7500	34.7500	34.7500	34.7500	-13.665%	20	1,076	-4.460%
2026-07-01	40.2200	40.2500	40.2200	40.2500	-15.618%	200	1,076	-17.516%
2026-06-29	46.5000	47.7000	46.5000	47.7000	-6.139%	2	991	-30.398%
2026-06-26	50.7000	50.8200	49.0000	50.8200	+0.813%	58	989	-34.671%
2026-06-25	49.5500	50.4100	49.5500	50.4100	+33.289%	6	960	-34.140%
2026-06-24	37.8200	37.8200	37.8200	37.8200	-0.132%	10	956	-12.216%
2026-06-23	37.6600	37.9600	37.5400	37.8700	+3.329%	239	956	-12.332%
2026-06-22	37.0000	37.0000	36.6000	36.6500	-4.508%	7	850	-9.413%
2026-06-17	37.2300	38.4500	37.2300	38.3800	+1.804%	39	844	-13.497%
2026-06-16	37.7000	37.7000	37.7000	37.7000	-9.353%	1	881	-11.936%
2026-06-11	41.5900	41.5900	41.5900	41.5900	-2.645%	5	881	-20.173%
2026-06-10	44.1200	44.1200	42.5500	42.7200	-2.153%	14	876	-22.285%
2026-06-09	44.8000	44.8000	43.6600	43.6600	+35.254%	11	870	-23.958%
2026-06-08	32.6700	32.6700	31.3000	32.2800	-4.694%	10	872	+2.850%
2026-06-05	31.5000	34.3500	31.5000	33.8700	+1.865%	36	866	-1.978%
2026-06-03	30.3500	33.2500	30.3500	33.2500	+7.605%	53	836	-0.150%
2026-06-02	31.0000	31.1800	30.8500	30.9000	-8.444%	12	811	+7.443%
2026-06-01	33.2500	34.5000	33.2500	33.7500	+4.489%	83	801	-1.630%
2026-05-29	31.3500	32.4500	31.3500	32.3000	+1.413%	78	754	+2.786%
2026-05-28	31.8000	32.3500	31.8000	31.8500	-0.933%	24	721	+4.239%
2026-05-27	31.6200	32.2500	31.6200	32.1500	-0.772%	25	724	+3.266%
2026-05-26	32.3000	32.4000	31.7500	32.4000	-1.967%	45	714	+2.469%
2026-05-22	33.6300	33.6300	32.0000	33.0500	-5.571%	78	682	+0.454%
2026-05-21	35.4500	35.4500	35.0000	35.0000	-9.020%	41	642	-5.143%
2026-05-15	38.0300	38.4700	37.0000	38.4700	-2.112%	17	642	-13.699%
2026-05-14	39.3000	39.3000	39.3000	39.3000	-7.746%	5	643	-15.522%
2026-05-11	42.6000	42.6000	42.6000	42.6000	-35.785%	400	639	-22.066%
2026-04-08	66.3400	66.3400	66.3400	66.3400	-3.153%	28	239	-49.955%
2026-04-02	70.8500	70.8500	68.5000	68.5000	-0.291%	55	128	-51.533%
2026-04-01	68.7000	68.7000	68.7000	68.7000	+0.219%	2	128	-51.674%
2026-03-31	68.5500	68.5500	68.5500	68.5500	-9.085%	13	113	-51.568%
2026-03-30	75.7500	76.0500	75.4000	75.4000	+1.208%	42	113	-55.968%
2026-03-27	73.9500	74.5000	73.9500	74.5000	+4.856%	6	77	-55.436%
2026-03-23	71.0500	71.0500	71.0500	71.0500	-4.245%	3	72	-53.272%
2026-03-19	73.4000	74.7000	73.4000	74.2000	+31.095%	38	72	-55.256%
2026-02-24	56.4500	56.6000	56.4500	56.6000	-13.588%	2	55	-41.343%
2026-02-13	65.8000	65.8000	65.5000	65.5000	+13.715%	6	56	-49.313%
2026-02-02	60.9500	60.9500	57.6000	57.6000	-15.543%	6	56	-42.361%
2026-01-30	68.2000	68.2000	68.2000	68.2000	+0.858%	1	53	-51.320%
2026-01-26	67.6000	67.6200	67.6000	67.6200	+1.182%	2	53	-50.902%
2026-01-08	66.8300	66.8300	66.8300	66.8300	+15.224%	1	53	-50.322%
2026-01-05	58.0000	58.0000	58.0000	58.0000	+3.387%	1	51	-42.759%
2025-12-23	55.9900	56.1000	55.9900	56.1000	+0.179%	2	51	-40.820%
2025-12-16	56.0000	56.0000	56.0000	56.0000	-0.885%	1	51	-40.714%
2025-12-15	56.5000	56.5000	56.5000	56.5000	+5.904%	1	51	-41.239%
2025-12-12	53.2900	53.3500	53.2900	53.3500	+0.755%	4	51	-37.769%
2025-12-05	53.2500	53.3800	52.8600	52.9500	+6.368%	24	53	-37.299%
2025-12-03	49.1500	49.7800	49.1500	49.7800	-3.992%	3	41	-33.307%
2025-12-01	51.8500	51.8500	51.8500	51.8500	-5.158%	1	39	-35.969%
2025-11-25	54.6600	54.6700	54.6600	54.6700	-3.136%	2	39	-39.272%
2025-11-24	56.4400	56.4400	56.4400	56.4400	-6.895%	1	38	-41.176%
2025-11-19	60.6000	60.6800	60.6000	60.6200	+2.850%	4	37	-45.233%
2025-10-31	58.6600	59.1300	58.6300	58.9400	-0.068%	10	37	-43.672%
2025-10-30	59.7500	60.0800	57.9600	58.9800	-1.815%	14	34	-43.710%
2025-10-29	59.8500	60.0700	59.8500	60.0700	-0.332%	2	32	-44.731%
2025-10-28	60.0800	60.4000	60.0000	60.2700	-2.633%	10	32	-44.915%
2025-10-27	61.6600	61.9000	61.6100	61.9000	-2.335%	14	18	-46.365%
2025-10-24	63.1000	63.4100	63.1000	63.3800	-3.882%	6	18	-47.618%
2025-10-23	66.5000	66.9700	65.9000	65.9400	-3.257%	6	15	-49.651%
2025-10-22	67.8600	68.1600	67.8600	68.1600	+6.334%	2	15	-51.291%
2025-10-21	63.8800	64.1000	63.8800	64.1000	+0.109%	2	15	-48.206%
2025-10-20	63.7300	64.0300	63.7300	64.0300	-11.032%	2	15	-48.149%
2025-10-15	71.6900	71.9700	71.6900	71.9700	-3.136%	2	15	-53.870%
2025-10-14	75.2100	75.5000	74.3000	74.3000	+0.951%	5	15	-55.316%
2025-10-13	74.8700	74.9800	73.5600	73.6000	-2.076%	6	15	-54.891%
2025-10-10	75.1400	75.1600	75.1400	75.1600	+13.159%	2	14	-55.828%
2025-10-08	66.5300	66.7300	65.9600	66.4200	-1.512%	20	13	-50.015%
2025-10-07	67.5200	67.8700	67.3000	67.4400	+0.312%	8	6	-50.771%
2025-10-06	67.0700	67.2300	67.0700	67.2300	+2.267%	2	6	-50.617%
2025-10-03	65.7400	66.0200	65.6800	65.7400	-2.723%	6	6	-49.498%
2025-10-01	67.6000	67.6200	67.5100	67.5800	-2.622%	5	5	-50.873%
2025-09-30	68.4000	69.4000	68.4000	69.4000	+0.072%	2	5	-52.161%
2025-09-29	69.2400	69.7700	69.2400	69.3500	+1.108%	5	5	-52.127%
2025-09-26	68.0500	68.8500	68.0500	68.5900	-3.747%	8	4	-51.596%
2025-09-24	70.1300	71.6500	70.1300	71.2600	+5.570%	16	2	-53.410%
2025-09-23	67.5000	67.5000	67.5000	67.5000	-17.843%	1	1	-50.815%
2025-09-04	82.2500	82.2500	82.1600	82.1600	-26.721%	2	1	-59.591%
2025-04-24	112.1200	112.1200	112.1200	112.1200	-2.513%	1	1	-70.389%
2025-04-23	115.0100	115.0100	115.0100	115.0100	+34.672%	1	1	-71.133%
2025-02-11	85.4000	85.4000	85.4000	85.4000	-7.144%	1	1	-61.124%
2025-02-07	91.9700	91.9700	91.9700	91.9700	+5.676%	2	1	-63.901%
2025-02-06	89.6000	89.6000	87.0300	87.0300	-2.868%	2	1	-61.852%
2025-02-05	89.6000	89.6000	89.6000	89.6000	+2.050%	1	1	-62.946%
2025-02-04	88.2900	88.2900	87.8000	87.8000	0.000%	2	2	-62.187%