Dark

AAPL20271217P100
AAPL Dec 17 2027 100.00 Put (AAPL271217P00100000)
option OPRA

EOD

Aug 12, 2026

0.3700-21.277%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3700	0.3700	0.3700	0.3700	-21.277%	1	1,338	0.000%
2026-08-06	0.4700	0.4700	0.4700	0.4700	-20.339%	4	1,337	-21.277%
2026-07-28	0.5200	0.5900	0.5200	0.5900	+3.509%	17	1,338	-37.288%
2026-07-27	0.5300	0.5700	0.4500	0.5700	+7.547%	146	1,338	-35.088%
2026-07-17	0.4500	0.5300	0.4500	0.5300	+17.778%	3	1,433	-30.189%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-30.769%	19	1,434	-17.778%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-18.750%	12	1,450	-43.077%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+21.212%	25	1,450	-53.750%
2026-06-22	0.6600	0.6600	0.6600	0.6600	0.000%	2	1,450	-43.939%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-4.348%	2	1,452	-43.939%
2026-06-10	0.6900	0.6900	0.6900	0.6900	+11.290%	1	1,452	-46.377%
2026-06-08	0.6200	0.6200	0.6200	0.6200	+8.772%	4	1,452	-40.323%
2026-06-02	0.5500	0.5700	0.5400	0.5700	0.000%	9	1,456	-35.088%
2026-05-29	0.5700	0.5700	0.5700	0.5700	+7.547%	1	1,452	-35.088%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-28.378%	1	1,453	-30.189%
2026-05-21	0.7400	0.7400	0.7400	0.7400	+13.846%	10	1,460	-50.000%
2026-05-15	0.9500	0.9500	0.6500	0.6500	-19.753%	3	1,460	-43.077%
2026-05-07	0.8100	0.8100	0.8100	0.8100	-3.571%	1	1,460	-54.321%
2026-05-06	0.8400	0.8400	0.8400	0.8400	-2.326%	2	1,460	-55.952%
2026-05-05	0.8600	0.8600	0.8600	0.8600	-1.149%	1	1,462	-56.977%
2026-05-01	1.0500	1.0500	0.8500	0.8700	-13.861%	39	1,499	-57.471%
2026-04-29	0.8000	1.0100	0.8000	1.0100	-57.563%	2	1,499	-63.366%
2026-04-28	2.3800	2.3800	2.3800	2.3800	+135.644%	30	1,498	-84.454%
2026-04-23	1.0100	1.0100	1.0100	1.0100	-9.009%	1	1,498	-63.366%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-3.478%	31	1,498	-66.667%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+8.491%	1	1,467	-67.826%
2026-04-20	1.0600	1.0600	1.0600	1.0600	0.000%	2	1,467	-65.094%
2026-04-17	1.0600	1.0600	1.0600	1.0600	-7.018%	19	1,467	-65.094%
2026-04-16	1.1400	1.1400	1.1400	1.1400	-1.724%	1	1,486	-67.544%
2026-04-15	1.2100	1.2500	1.1600	1.1600	-3.333%	8	1,487	-68.103%
2026-04-14	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,485	-69.167%
2026-04-13	1.2900	1.2900	1.2000	1.2000	-9.091%	41	1,486	-69.167%
2026-04-10	1.3500	1.3600	1.3000	1.3200	-3.650%	64	1,506	-71.970%
2026-04-08	1.4400	1.4500	1.3700	1.3700	-2.837%	96	1,454	-72.993%
2026-04-06	1.4100	1.4100	1.4100	1.4100	-12.963%	20	1,515	-73.759%
2026-04-01	1.9300	1.9300	1.6200	1.6200	-5.814%	22	1,535	-77.160%
2026-03-31	1.7100	1.7200	1.7100	1.7200	-3.371%	12	1,533	-78.488%
2026-03-30	1.7800	1.7800	1.7800	1.7800	+14.839%	7	1,533	-79.213%
2026-03-23	1.5800	1.5900	1.5500	1.5500	-6.627%	29	1,533	-76.129%
2026-03-18	1.6100	1.6600	1.6100	1.6600	+3.750%	4	1,506	-77.711%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+9.589%	1	1,508	-76.875%
2026-03-13	1.6800	1.6800	1.4600	1.4600	-13.609%	79	1,509	-74.658%
2026-03-12	1.6500	1.6900	1.6200	1.6900	+11.184%	86	1,430	-78.107%
2026-03-09	1.5200	1.5300	1.5200	1.5200	+11.765%	100	1,354	-75.658%
2026-02-23	1.3600	1.3600	1.3400	1.3600	-4.225%	10	1,354	-72.794%
2026-02-18	1.3300	1.4200	1.3200	1.4200	-2.069%	7	1,349	-73.944%
2026-02-13	1.3500	1.4500	1.2900	1.4500	+13.281%	16	1,345	-74.483%
2026-02-12	1.2400	1.3100	1.2000	1.2800	+5.785%	21	1,345	-71.094%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-5.469%	80	1,345	-69.421%
2026-02-05	1.2800	1.2800	1.2800	1.2800	+16.364%	1	1,345	-71.094%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-1.786%	2	1,345	-66.364%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-5.085%	1	1,343	-66.964%
2026-01-30	1.2100	1.2800	1.1800	1.1800	-8.527%	20	1,344	-68.644%
2026-01-29	1.2900	1.2900	1.2900	1.2900	+2.381%	6	1,327	-71.318%
2026-01-26	1.2600	1.2600	1.2600	1.2600	-13.103%	1	1,321	-70.635%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+17.886%	1	1,322	-74.483%
2026-01-12	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,322	-69.919%
2026-01-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,322	-71.538%
2026-01-08	1.3300	1.3300	1.3000	1.3000	+10.169%	501	1,322	-71.538%
2026-01-07	1.1800	1.1800	1.1800	1.1800	-1.667%	2	822	-68.644%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+8.108%	1	822	-69.167%
2026-01-05	1.1500	1.1500	1.1100	1.1100	+3.738%	2	821	-66.667%
2026-01-02	1.0700	1.0700	1.0700	1.0700	-5.310%	37	821	-65.421%
2025-12-31	1.1300	1.1300	1.1300	1.1300	+7.619%	1	820	-67.257%
2025-12-29	1.1400	1.1400	1.0500	1.0500	-1.869%	14	820	-64.762%
2025-12-24	1.1100	1.1100	1.0700	1.0700	-4.464%	2	819	-65.421%
2025-12-23	1.1300	1.1300	1.1200	1.1200	-11.111%	2	819	-66.964%
2025-12-17	1.2500	1.2700	1.2500	1.2600	+11.504%	80	819	-70.635%
2025-12-12	1.1300	1.1300	1.1300	1.1300	-1.739%	4	766	-67.257%
2025-12-11	1.1500	1.1500	1.1500	1.1500	+0.877%	2	763	-67.826%
2025-12-10	1.1400	1.1400	1.1400	1.1400	-7.317%	1	763	-67.544%
2025-12-08	1.2300	1.2300	1.2300	1.2300	0.000%	1	763	-69.919%
2025-12-04	1.2300	1.2300	1.2300	1.2300	+1.653%	1	763	-69.919%
2025-12-03	1.2100	1.2100	1.2100	1.2100	-3.968%	4	763	-69.421%
2025-11-26	1.2600	1.2600	1.2600	1.2600	-17.647%	1	767	-70.635%
2025-11-20	1.5200	1.5300	1.5200	1.5300	+6.250%	20	767	-75.817%
2025-11-19	1.4400	1.4400	1.4400	1.4400	+12.500%	1	777	-74.306%
2025-11-11	1.2600	1.2900	1.2600	1.2800	-11.724%	5	778	-71.094%
2025-11-07	1.4000	1.4500	1.4000	1.4500	+5.839%	4	777	-74.483%
2025-11-04	1.3700	1.3700	1.3700	1.3700	-1.439%	2	777	-72.993%
2025-11-03	1.3900	1.3900	1.3900	1.3900	+4.511%	5	782	-73.381%
2025-10-31	1.2500	1.3300	1.2500	1.3300	-3.623%	12	782	-72.180%
2025-10-30	1.3600	1.3800	1.3000	1.3800	-1.429%	15	780	-73.188%
2025-10-29	1.4000	1.4000	1.4000	1.4000	0.000%	10	787	-73.571%
2025-10-27	1.4000	1.4000	1.4000	1.4000	-2.098%	1	778	-73.571%
2025-10-24	1.4300	1.4300	1.4300	1.4300	-6.536%	1	778	-74.126%
2025-10-21	1.5300	1.5300	1.5300	1.5300	+4.082%	4	779	-75.817%
2025-10-20	1.5000	1.5000	1.4700	1.4700	-7.547%	11	779	-74.830%
2025-10-15	1.5900	1.5900	1.5900	1.5900	-6.471%	1	780	-76.730%
2025-10-13	1.7000	1.7000	1.7000	1.7000	0.000%	2	781	-78.235%
2025-10-10	1.7000	1.7000	1.7000	1.7000	+20.567%	1	783	-78.235%
2025-10-06	1.4100	1.4100	1.4100	1.4100	+0.714%	2	783	-73.759%
2025-10-03	1.3900	1.4000	1.3900	1.4000	+0.719%	12	782	-73.571%
2025-10-02	1.3900	1.3900	1.3900	1.3900	-0.714%	1	772	-73.381%
2025-09-30	1.4000	1.4000	1.4000	1.4000	-1.408%	2	773	-73.571%
2025-09-25	1.4200	1.4600	1.3600	1.4200	-1.389%	14	775	-73.944%
2025-09-24	1.4300	1.4800	1.4000	1.4400	+3.597%	44	776	-74.306%
2025-09-23	1.3000	1.4100	1.3000	1.3900	+2.963%	6	772	-73.381%
2025-09-22	1.3500	1.3500	1.3500	1.3500	-6.250%	1	772	-72.593%
2025-09-19	1.5000	1.5000	1.3800	1.4400	-5.263%	14	773	-74.306%
2025-09-17	1.5200	1.5200	1.5200	1.5200	-3.185%	5	775	-75.658%
2025-09-16	1.5200	1.5700	1.5200	1.5700	0.000%	11	774	-76.433%
2025-09-15	1.5700	1.5700	1.5700	1.5700	-2.484%	2	771	-76.433%
2025-09-12	1.6100	1.6100	1.6100	1.6100	-3.012%	4	769	-77.019%
2025-09-11	1.7000	1.7000	1.6600	1.6600	-5.143%	2	773	-77.711%
2025-09-10	1.6900	1.7500	1.6900	1.7500	+10.759%	31	774	-78.857%
2025-09-09	1.6000	1.6000	1.5700	1.5800	+5.333%	8	783	-76.582%
2025-09-08	1.5000	1.5000	1.5000	1.5000	-4.459%	1	785	-75.333%
2025-09-04	1.5700	1.5700	1.5700	1.5700	+0.641%	4	785	-76.433%
2025-09-03	1.5600	1.5600	1.5600	1.5600	-10.345%	30	785	-76.282%
2025-09-02	1.7300	1.7700	1.7000	1.7400	+10.127%	210	765	-78.736%
2025-08-27	1.5800	1.5800	1.5800	1.5800	-3.067%	1	572	-76.582%
2025-08-22	1.6300	1.6300	1.6300	1.6300	+3.822%	1	571	-77.301%
2025-08-19	1.5800	1.5800	1.5700	1.5700	-1.258%	21	572	-76.433%
2025-08-15	1.5900	1.5900	1.5900	1.5900	+3.247%	2	576	-76.730%
2025-08-14	1.5400	1.5400	1.5400	1.5400	-0.645%	2	578	-75.974%
2025-08-13	1.5600	1.5600	1.5000	1.5500	-1.899%	26	576	-76.129%
2025-08-12	1.5600	1.5800	1.5600	1.5800	+1.282%	4	572	-76.582%
2025-08-08	1.7700	1.7700	1.5600	1.5600	-15.676%	47	568	-76.282%
2025-08-07	1.8200	1.8500	1.7900	1.8500	-4.639%	5	582	-80.000%
2025-08-06	2.0000	2.0200	1.9400	1.9400	-13.393%	4	586	-80.928%
2025-08-05	2.2200	2.2400	2.2200	2.2400	-0.444%	6	590	-83.482%
2025-08-04	2.2400	2.2500	2.2400	2.2500	-4.661%	8	590	-83.556%
2025-08-01	2.3000	2.4900	2.2000	2.3600	+11.321%	11	593	-84.322%
2025-07-31	2.1800	2.1800	2.0600	2.1200	-0.935%	50	591	-82.547%
2025-07-30	2.0000	2.1400	2.0000	2.1400	+6.468%	11	541	-82.710%
2025-07-28	2.0100	2.0100	2.0100	2.0100	-3.828%	1	544	-81.592%
2025-07-25	2.1300	2.1300	2.0900	2.0900	-9.524%	12	544	-82.297%
2025-07-21	2.2700	2.3100	2.2700	2.3100	-6.855%	14	532	-83.983%
2025-07-17	2.4800	2.4800	2.4800	2.4800	-1.587%	20	536	-85.081%
2025-07-16	2.5800	2.5800	2.5200	2.5200	0.000%	2	536	-85.317%
2025-07-15	2.5200	2.5200	2.5200	2.5200	+1.613%	1	536	-85.317%
2025-07-11	2.4800	2.4800	2.4800	2.4800	-8.487%	10	536	-85.081%
2025-07-07	2.5000	2.7100	2.5000	2.7100	+4.231%	21	531	-86.347%
2025-07-03	2.6700	2.6700	2.6000	2.6000	-4.762%	4	535	-85.769%
2025-07-02	2.7300	2.7300	2.7300	2.7300	-5.862%	3	535	-86.447%
2025-07-01	3.0500	3.0500	2.9000	2.9000	-4.918%	33	536	-87.241%
2025-06-30	3.3000	3.3000	3.0500	3.0500	-4.984%	42	566	-87.869%
2025-06-27	3.2100	3.2100	3.2100	3.2100	-3.892%	1	565	-88.474%
2025-06-26	3.2900	3.3400	3.2900	3.3400	-0.299%	4	565	-88.922%
2025-06-25	3.3500	3.3500	3.3500	3.3500	+1.515%	10	566	-88.955%
2025-06-24	3.3000	3.3000	3.3000	3.3000	-5.714%	2	566	-88.788%
2025-06-23	3.5500	3.5500	3.5000	3.5000	-4.110%	3	566	-89.429%
2025-06-20	3.7600	3.7600	3.6500	3.6500	-8.750%	6	564	-89.863%
2025-06-17	4.0000	4.0000	4.0000	4.0000	-4.762%	2	565	-90.750%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+7.692%	2	564	-91.190%
2025-06-12	3.9000	3.9000	3.9000	3.9000	+1.299%	1	563	-90.513%
2025-06-11	3.8000	3.8600	3.8000	3.8500	+4.336%	14	562	-90.390%
2025-06-10	3.6500	3.6900	3.6500	3.6900	-1.600%	7	550	-89.973%
2025-06-09	3.6000	3.7500	3.6000	3.7500	+4.167%	7	550	-90.133%
2025-06-06	3.6000	3.6000	3.6000	3.6000	-0.277%	8	548	-89.722%
2025-06-05	3.6500	3.6500	3.6100	3.6100	-0.824%	2	549	-89.751%
2025-06-03	3.6400	3.6400	3.6400	3.6400	-3.704%	1	549	-89.835%
2025-06-02	3.7800	3.7800	3.7800	3.7800	-13.103%	1	549	-90.212%
2025-05-23	4.4000	4.4000	4.3500	4.3500	+7.407%	6	547	-91.494%
2025-05-22	4.0500	4.0500	4.0500	4.0500	+12.500%	5	547	-90.864%
2025-05-21	3.6000	3.6000	3.6000	3.6000	+3.152%	1	550	-89.722%
2025-05-20	3.4900	3.4900	3.4900	3.4900	+1.159%	2	550	-89.398%
2025-05-19	3.4300	3.4500	3.4300	3.4500	+4.545%	5	550	-89.275%
2025-05-16	3.3000	3.3000	3.3000	3.3000	-1.493%	2	545	-88.788%
2025-05-15	3.3500	3.3500	3.3500	3.3500	+1.515%	2	544	-88.955%
2025-05-14	3.3000	3.3000	3.3000	3.3000	-2.941%	3	544	-88.788%
2025-05-13	3.4000	3.4000	3.4000	3.4000	+1.493%	5	547	-89.118%
2025-05-12	3.3500	3.3500	3.3500	3.3500	-19.277%	10	552	-88.955%
2025-05-09	4.1500	4.1500	4.1500	4.1500	+2.469%	54	546	-91.084%
2025-05-07	4.0500	4.0500	4.0500	4.0500	+2.532%	5	519	-90.864%
2025-05-05	4.1500	4.1500	3.9500	3.9500	+6.757%	17	515	-90.633%
2025-05-02	3.7200	3.7800	3.6000	3.7000	+6.017%	18	514	-90.000%
2025-05-01	3.4900	3.4900	3.4900	3.4900	-0.852%	1	509	-89.398%
2025-04-29	3.5000	3.5200	3.5000	3.5200	+0.571%	311	509	-89.489%
2025-04-25	3.5000	3.5000	3.5000	3.5000	-0.850%	2	199	-89.429%
2025-04-24	3.5500	3.5500	3.5300	3.5300	-1.944%	5	198	-89.518%
2025-04-23	3.6000	3.6000	3.6000	3.6000	-16.279%	1	199	-89.722%
2025-04-22	4.4000	4.4000	4.3000	4.3000	-6.522%	2	199	-91.395%
2025-04-17	4.6000	4.6000	4.6000	4.6000	+4.545%	1	198	-91.957%
2025-04-14	4.1000	4.4000	4.1000	4.4000	-3.297%	11	198	-91.591%
2025-04-11	5.5500	5.5500	4.5500	4.5500	-14.151%	36	195	-91.868%
2025-04-10	5.1000	5.5000	5.0000	5.3000	+26.190%	111	194	-93.019%
2025-04-09	6.3500	6.3500	4.2000	4.2000	-42.069%	26	182	-91.190%
2025-04-08	4.7800	7.2500	4.6500	7.2500	+26.087%	17	186	-94.897%
2025-04-07	4.6200	6.0000	4.6200	5.7500	+32.184%	23	173	-93.565%
2025-04-04	4.5000	4.5000	4.2300	4.3500	+17.886%	48	151	-91.494%
2025-04-03	3.3500	3.7000	3.2000	3.6900	+54.393%	40	128	-89.973%
2025-03-28	2.3900	2.3900	2.3900	2.3900	+11.163%	6	94	-84.519%
2025-03-25	2.1500	2.1500	2.1500	2.1500	-2.715%	1	91	-82.791%
2025-03-24	2.2100	2.2100	2.2100	2.2100	-12.302%	1	91	-83.258%
2025-03-20	2.5200	2.5200	2.5200	2.5200	+0.800%	80	90	-85.317%
2025-03-19	2.5000	2.5000	2.5000	2.5000	-16.667%	1	10	-85.200%
2025-03-13	2.0000	3.0000	2.0000	3.0000	0.000%	18	9	-87.667%