Dark

AAPL20270617P330
AAPL Jun 17 2027 330.00 Put (AAPL270617P00330000)
option OPRA

EOD

Aug 14, 2026

38.93-3.639%(-1.47)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.9300	38.9300	38.9300	38.9300	-3.639%	10	1,516	0.000%
2026-08-13	40.4000	40.4000	40.4000	40.4000	+1.304%	5	1,506	-3.639%
2026-08-12	39.9900	40.0500	39.8800	39.8800	+3.102%	4	1,511	-2.382%
2026-08-11	38.6800	38.6800	38.6800	38.6800	-1.327%	1	1,510	+0.646%
2026-08-10	38.9500	39.7500	38.9500	39.2000	+9.436%	26	1,509	-0.689%
2026-08-07	35.8500	35.8500	35.8200	35.8200	-5.737%	2	1,516	+8.682%
2026-08-06	38.0000	38.0000	38.0000	38.0000	-0.783%	1	1,518	+2.447%
2026-08-04	40.2000	40.2000	38.3000	38.3000	-7.197%	23	1,518	+1.645%
2026-08-03	39.0000	41.2700	39.0000	41.2700	+3.955%	22	1,498	-5.670%
2026-07-31	41.4800	42.9000	39.7000	39.7000	+39.298%	57	1,500	-1.940%
2026-07-30	29.5000	29.8000	28.1500	28.5000	+5.673%	204	1,499	+36.596%
2026-07-29	25.7500	26.9700	25.6900	26.9700	-0.111%	21	1,336	+44.346%
2026-07-28	26.0000	27.9200	26.0000	27.0000	-4.153%	37	1,342	+44.185%
2026-07-27	27.9000	28.2500	27.1800	28.1700	-4.184%	184	1,328	+38.197%
2026-07-24	30.4000	30.4000	29.2000	29.4000	-13.783%	7	1,292	+32.415%
2026-07-23	34.1500	34.9300	34.0000	34.1000	+3.333%	65	1,289	+14.164%
2026-07-22	32.8400	33.0000	32.8400	33.0000	+6.280%	16	1,293	+17.970%
2026-07-21	33.8500	33.8500	31.0500	31.0500	-3.421%	13	1,284	+25.378%
2026-07-20	29.8000	32.6500	29.8000	32.1500	+9.168%	47	994	+21.089%
2026-07-17	30.2500	30.7500	28.7000	29.4500	-1.505%	59	990	+32.190%
2026-07-16	30.5700	30.5700	28.9500	29.9000	-3.548%	204	946	+30.201%
2026-07-15	33.4000	33.4000	30.8500	31.0000	-13.984%	64	856	+25.581%
2026-07-14	36.0400	36.0400	36.0400	36.0400	+2.386%	1	808	+8.019%
2026-07-10	36.5000	36.5000	35.1000	35.2000	-1.538%	151	808	+10.597%
2026-07-08	35.7500	35.7500	35.7500	35.7500	-2.055%	5	748	+8.895%
2026-07-07	36.5000	36.5000	36.5000	36.5000	-10.319%	20	748	+6.658%
2026-07-02	40.5600	40.7000	40.5600	40.7000	-31.412%	2	747	-4.349%
2026-06-26	58.4100	59.3400	58.4100	59.3400	+36.101%	2	747	-34.395%
2026-06-22	42.5500	43.6000	42.5500	43.6000	-2.787%	13	747	-10.711%
2026-06-15	44.8500	44.8500	44.8500	44.8500	-9.302%	5	756	-13.200%
2026-06-12	49.4500	49.4500	49.4000	49.4500	+5.775%	56	761	-21.274%
2026-06-11	46.4200	47.4000	46.4200	46.7500	-3.787%	24	749	-16.727%
2026-06-10	51.0000	51.0000	48.4900	48.5900	-2.898%	30	737	-19.881%
2026-06-09	50.0400	50.0400	50.0400	50.0400	+34.227%	6	737	-22.202%
2026-06-08	37.0500	37.2800	37.0500	37.2800	-5.620%	74	737	+4.426%
2026-06-05	37.6500	39.5000	37.6500	39.5000	+5.193%	15	741	-1.443%
2026-06-04	38.0100	38.0100	37.5500	37.5500	-2.594%	12	738	+3.675%
2026-06-03	37.9000	38.6000	37.8500	38.5500	+6.140%	25	726	+0.986%
2026-06-02	36.4000	36.4000	36.3200	36.3200	-8.491%	15	713	+7.186%
2026-06-01	40.2500	40.2500	39.6000	39.6900	+4.751%	56	708	-1.915%
2026-05-29	36.5500	37.9000	36.5500	37.8900	+0.744%	49	700	+2.745%
2026-05-28	37.8700	38.2000	37.0500	37.6100	+0.267%	48	690	+3.510%
2026-05-27	37.1500	37.5100	37.1500	37.5100	+0.294%	61	662	+3.786%
2026-05-26	37.7000	38.0000	37.4000	37.4000	-1.579%	23	646	+4.091%
2026-05-22	38.7500	38.7500	38.0000	38.0000	-14.989%	21	627	+2.447%
2026-05-19	44.7000	44.7000	44.7000	44.7000	+3.953%	1	627	-12.908%
2026-05-15	43.3000	43.5500	43.0000	43.0000	-4.909%	5	626	-9.465%
2026-05-13	44.9500	45.3500	44.8700	45.2200	-9.324%	13	627	-13.910%
2026-05-11	49.8700	49.8700	49.8700	49.8700	-12.967%	1	625	-21.937%
2026-05-05	57.2000	57.3000	57.2000	57.3000	-6.632%	6	624	-32.059%
2026-04-23	61.9900	62.0000	61.3700	61.3700	-17.291%	4	621	-36.565%
2026-04-09	74.2000	74.2000	74.2000	74.2000	-4.750%	29	621	-47.534%
2026-04-02	79.3000	79.4500	77.8500	77.9000	+1.235%	42	550	-50.026%
2026-04-01	76.9500	76.9500	76.9500	76.9500	-1.346%	2	550	-49.409%
2026-03-31	82.9500	83.6000	78.0000	78.0000	-7.801%	144	548	-50.090%
2026-03-30	83.6500	85.4000	83.5000	84.6000	+1.781%	149	421	-53.983%
2026-03-27	82.7500	83.1200	82.3000	83.1200	+5.724%	38	280	-53.164%
2026-03-26	79.8500	80.1500	78.6200	78.6200	-1.540%	37	242	-50.483%
2026-03-23	78.4500	80.0500	78.4500	79.8500	-3.563%	144	205	-51.246%
2026-03-19	82.0500	83.4000	81.9500	82.8000	+4.282%	85	93	-52.983%
2026-03-16	78.7500	79.4000	78.7500	79.4000	+3.453%	2	38	-50.970%
2026-03-12	76.7500	76.7500	76.7500	76.7500	+4.280%	1	40	-49.277%
2026-02-13	73.9000	73.9000	73.6000	73.6000	+2.222%	9	50	-47.106%
2026-02-12	72.0000	72.0000	72.0000	72.0000	+12.853%	1	50	-45.931%
2026-02-09	63.8000	63.8000	63.8000	63.8000	+4.061%	1	51	-38.981%
2026-02-05	61.3100	61.3100	61.3100	61.3100	-2.760%	3	51	-36.503%
2026-02-04	63.0500	63.0500	63.0500	63.0500	-22.486%	6	54	-38.255%
2026-01-22	81.3400	81.3400	81.3400	81.3400	-3.420%	1	57	-52.139%
2026-01-20	84.2200	84.2200	84.2200	84.2200	+16.810%	40	56	-53.776%
2026-01-12	72.1000	72.1000	72.1000	72.1000	+11.870%	1	76	-46.006%
2026-01-02	59.6500	64.4500	59.6500	64.4500	+4.712%	6	75	-39.597%
2025-12-24	61.5500	61.5500	61.5500	61.5500	-2.949%	3	72	-36.751%
2025-12-23	63.3300	63.4200	63.3300	63.4200	-1.369%	2	72	-38.616%
2025-12-22	63.4000	64.3000	63.4000	64.3000	+1.580%	3	73	-39.456%
2025-12-15	63.3000	63.3000	63.3000	63.3000	+5.080%	1	73	-38.499%
2025-12-12	60.3100	60.3100	60.2400	60.2400	-1.051%	6	73	-35.375%
2025-12-08	60.7800	60.8800	60.7800	60.8800	+2.148%	14	72	-36.055%
2025-12-05	59.5600	59.6000	59.5600	59.6000	+6.163%	2	65	-34.681%
2025-12-03	55.8300	56.1400	55.8300	56.1400	-0.707%	3	65	-30.656%
2025-12-02	56.2500	56.5400	56.2500	56.5400	-10.609%	3	64	-31.146%
2025-11-24	63.2500	63.2500	63.2500	63.2500	-4.326%	1	65	-38.451%
2025-11-21	66.2600	66.2600	66.1100	66.1100	+0.364%	2	64	-41.113%
2025-10-31	65.9500	66.5400	65.8000	65.8700	-2.371%	10	63	-40.899%
2025-10-28	67.2500	67.5500	67.2200	67.4700	-2.781%	10	60	-42.300%
2025-10-27	69.1100	69.4000	69.1100	69.4000	-2.322%	4	55	-43.905%
2025-10-24	70.9200	71.0500	70.9200	71.0500	-3.661%	2	55	-45.208%
2025-10-23	74.2600	74.5300	73.5700	73.7500	+3.032%	4	54	-47.214%
2025-10-21	71.4600	71.7500	71.4600	71.5800	-0.583%	6	53	-45.613%
2025-10-20	71.4100	72.0000	71.4100	72.0000	-11.656%	42	52	-45.931%
2025-10-15	81.1700	81.5000	81.1700	81.5000	-2.976%	2	11	-52.233%
2025-10-14	83.8800	84.0000	83.8800	84.0000	+1.658%	2	11	-53.655%
2025-10-13	82.5000	82.6300	82.5000	82.6300	+5.570%	2	10	-52.886%
2025-10-09	78.0700	78.2700	78.0700	78.2700	+4.835%	2	9	-50.262%
2025-10-08	74.4200	74.6600	74.4200	74.6600	-2.098%	2	8	-47.857%
2025-10-07	76.0500	76.2600	76.0500	76.2600	+1.680%	2	6	-48.951%
2025-10-06	75.0100	75.0100	75.0000	75.0000	-0.990%	2	6	-48.093%
2025-10-01	75.5400	75.7500	75.5400	75.7500	-0.053%	2	6	-48.607%
2025-09-26	76.2400	76.5500	75.7900	75.7900	-4.942%	4	5	-48.634%
2025-09-24	78.7000	79.7300	78.7000	79.7300	-20.302%	6	3	-51.173%
2025-08-20	100.0400	100.0400	100.0400	100.0400	-22.624%	1	1	-61.086%
2025-06-02	129.2900	129.2900	129.2900	129.2900	-2.855%	1	1	-69.889%
2025-04-17	133.0900	133.0900	133.0900	133.0900	+5.002%	1	2	-70.749%
2025-04-15	127.4000	127.4000	126.7100	126.7500	+28.341%	5	2	-69.286%
2025-03-05	98.7600	98.7600	98.7600	98.7600	+10.892%	1	2	-60.581%
2025-03-03	89.0600	89.0600	89.0600	89.0600	-8.167%	1	1	-56.288%
2025-02-06	96.9800	96.9800	96.9800	96.9800	-0.737%	1	1	-59.858%
2025-02-04	98.1900	98.1900	97.7000	97.7000	-5.531%	2	9	-60.154%
2025-02-03	100.4500	103.4200	100.4500	103.4200	+13.899%	2	9	-62.357%
2025-01-31	90.8000	90.8000	90.8000	90.8000	-0.428%	2	7	-57.126%
2025-01-30	91.1900	91.1900	91.1900	91.1900	-2.209%	1	6	-57.309%
2025-01-29	93.7600	94.3000	93.2500	93.2500	+1.613%	4	5	-58.252%
2025-01-28	91.7700	91.7700	91.7700	91.7700	0.000%	1	1	-57.579%