Dark

AAPL20271217P125
AAPL Dec 17 2027 125.00 Put (AAPL271217P00125000)
option OPRA

EOD

Aug 14, 2026

0.7200-20.000%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7200	0.7200	0.7200	0.7200	-20.000%	2	834	0.000%
2026-07-31	0.9400	0.9400	0.9000	0.9000	+2.273%	170	834	-20.000%
2026-07-15	0.9100	0.9100	0.8800	0.8800	-19.266%	5	842	-18.182%
2026-07-08	1.0900	1.0900	1.0900	1.0900	+1.869%	1	846	-33.945%
2026-07-06	1.0700	1.0700	1.0700	1.0700	-6.957%	2	846	-32.710%
2026-07-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	847	-37.391%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-19.355%	5	847	-42.400%
2026-06-25	1.3500	1.5500	1.3500	1.5500	+37.168%	16	847	-53.548%
2026-06-24	1.2300	1.2300	1.1200	1.1300	+13.000%	244	863	-36.283%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-9.910%	1	643	-28.000%
2026-06-01	1.1100	1.1100	1.1100	1.1100	0.000%	1	642	-35.135%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-7.500%	1	643	-35.135%
2026-05-21	1.2100	1.2100	1.1800	1.2000	-10.448%	40	643	-40.000%
2026-05-13	1.3400	1.3400	1.3400	1.3400	-6.944%	5	643	-46.269%
2026-05-12	1.6400	1.6400	1.3800	1.4400	-4.000%	45	687	-50.000%
2026-05-11	1.5000	1.5000	1.5000	1.5000	0.000%	3	687	-52.000%
2026-05-08	1.5900	1.5900	1.5000	1.5000	-8.537%	31	686	-52.000%
2026-05-07	1.2400	1.6400	1.2400	1.6400	-6.818%	63	699	-56.098%
2026-05-06	1.7600	1.7600	1.7600	1.7600	+6.667%	15	737	-59.091%
2026-05-05	1.6800	2.1500	1.6500	1.6500	+6.452%	5	752	-56.364%
2026-05-01	2.0400	2.0400	1.5500	1.5500	-20.918%	15	767	-53.548%
2026-04-28	1.9600	1.9600	1.9600	1.9600	-6.667%	1	767	-63.265%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-4.545%	20	767	-65.714%
2026-04-21	2.2000	2.2000	2.2000	2.2000	+1.382%	3	784	-67.273%
2026-04-17	2.1700	2.1700	2.1700	2.1700	-12.146%	5	784	-66.820%
2026-04-15	2.4700	2.4700	2.4700	2.4700	+0.816%	3	787	-70.850%
2026-04-14	2.4100	2.4600	2.4100	2.4500	-0.810%	163	787	-70.612%
2026-04-13	2.5500	2.6700	2.4700	2.4700	-25.152%	97	676	-70.850%
2026-04-10	2.6500	3.3000	2.6500	3.3000	+3.774%	56	599	-78.182%
2026-03-12	3.1500	3.1800	3.1500	3.1800	-0.625%	6	543	-77.358%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+25.490%	1	538	-77.500%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+18.605%	6	537	-71.765%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-4.018%	2	543	-66.512%
2026-02-09	2.2400	2.2400	2.2400	2.2400	-5.882%	6	543	-67.857%
2026-02-05	2.3800	2.3800	2.3800	2.3800	+8.182%	2	549	-69.748%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-13.725%	7	506	-67.273%
2026-01-30	2.5500	2.5500	2.5500	2.5500	-6.934%	2	511	-71.765%
2026-01-23	2.7400	2.7400	2.7400	2.7400	+7.874%	2	511	-73.723%
2026-01-16	2.4700	2.5400	2.4700	2.5400	-1.167%	3	514	-71.654%
2026-01-15	2.4700	2.5700	2.4700	2.5700	+27.228%	7	514	-71.984%
2025-12-26	2.0200	2.0200	2.0200	2.0200	-11.790%	14	513	-64.356%
2025-12-16	2.3000	2.3100	2.2900	2.2900	+5.046%	70	513	-68.559%
2025-12-12	2.1800	2.1800	2.1800	2.1800	-0.457%	1	583	-66.972%
2025-12-11	2.1900	2.1900	2.1900	2.1900	-3.947%	1	584	-67.123%
2025-12-03	2.2800	2.2800	2.2800	2.2800	-0.870%	10	584	-68.421%
2025-12-01	2.3300	2.3300	2.3000	2.3000	-8.000%	5	594	-68.696%
2025-11-26	2.5000	2.5000	2.5000	2.5000	+4.167%	1	594	-71.200%
2025-11-25	2.4000	2.4000	2.4000	2.4000	-9.434%	10	594	-70.000%
2025-11-19	2.6200	2.6500	2.6200	2.6500	-1.852%	2	584	-72.830%
2025-11-18	2.7400	2.7400	2.7000	2.7000	+7.570%	2	584	-73.333%
2025-11-10	2.4900	2.5100	2.4900	2.5100	-9.386%	2	585	-71.315%
2025-11-07	2.7800	2.7800	2.7700	2.7700	+9.055%	2	584	-74.007%
2025-11-06	2.5400	2.5400	2.5400	2.5400	+0.395%	9	586	-71.654%
2025-11-05	2.6300	2.6300	2.5300	2.5300	-0.394%	2	595	-71.542%
2025-10-31	2.5200	2.5400	2.5200	2.5400	-1.550%	4	597	-71.654%
2025-10-30	2.6400	2.6400	2.5600	2.5800	-1.901%	4	599	-72.093%
2025-10-29	2.6700	2.6700	2.5900	2.6300	-1.866%	9	595	-72.624%
2025-10-27	2.6600	2.7000	2.6600	2.6800	-2.545%	13	601	-73.134%
2025-10-24	2.7300	2.7500	2.7300	2.7500	-7.718%	8	601	-73.818%
2025-10-23	2.9800	2.9800	2.9800	2.9800	-5.397%	5	593	-75.839%
2025-10-15	3.1500	3.1500	3.1500	3.1500	-4.545%	30	588	-77.143%
2025-10-10	3.3000	3.3000	3.3000	3.3000	+17.438%	15	618	-78.182%
2025-10-09	2.8100	2.8100	2.8100	2.8100	+5.243%	5	633	-74.377%
2025-10-03	2.6700	2.6700	2.6700	2.6700	+1.136%	1	633	-73.034%
2025-10-02	2.6400	2.6400	2.6400	2.6400	-1.493%	1	634	-72.727%
2025-09-30	2.6300	2.6800	2.6300	2.6800	-4.965%	10	633	-73.134%
2025-09-25	2.8200	2.8200	2.8200	2.8200	+7.224%	1	632	-74.468%
2025-09-23	2.5600	2.6500	2.5600	2.6300	+1.938%	27	633	-72.624%
2025-09-22	2.6000	2.6000	2.5800	2.5800	-10.727%	3	606	-72.093%
2025-09-19	2.9000	2.9000	2.8900	2.8900	-3.667%	2	603	-75.087%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-1.639%	5	605	-76.000%
2025-09-16	3.0500	3.0500	3.0500	3.0500	-1.613%	3	610	-76.393%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-3.125%	3	613	-76.774%
2025-09-12	3.2000	3.2000	3.2000	3.2000	-5.882%	10	610	-77.500%
2025-09-10	3.3500	3.4000	3.3500	3.4000	+11.475%	14	620	-78.824%
2025-09-08	2.9300	3.0500	2.9300	3.0500	-6.154%	5	609	-76.393%
2025-08-29	3.2000	3.2500	3.2000	3.2500	+0.932%	7	605	-77.846%
2025-08-26	3.2500	3.2500	3.2200	3.2200	+2.222%	52	605	-77.640%
2025-08-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	555	-77.143%
2025-08-18	3.1500	3.1500	3.1500	3.1500	+1.942%	10	555	-77.143%
2025-08-13	3.0900	3.0900	3.0900	3.0900	-5.215%	1	545	-76.699%
2025-08-11	3.2500	3.2600	3.2500	3.2600	-21.065%	16	546	-77.914%
2025-08-06	4.1300	4.1300	4.1300	4.1300	-10.217%	1	532	-82.567%
2025-08-05	4.6000	4.6000	4.6000	4.6000	+4.545%	5	532	-84.348%
2025-08-04	4.4000	4.4000	4.4000	4.4000	-10.204%	1	527	-83.636%
2025-08-01	4.9500	4.9500	4.9000	4.9000	+15.294%	10	526	-85.306%
2025-07-29	4.2100	4.2500	4.2100	4.2500	+3.659%	4	518	-83.059%
2025-07-28	4.1000	4.1000	4.1000	4.1000	-2.381%	2	517	-82.439%
2025-07-24	4.2800	4.2800	4.2000	4.2000	-5.618%	11	519	-82.857%
2025-07-23	4.4800	4.4800	4.4500	4.4500	-1.111%	130	529	-83.820%
2025-07-21	4.4000	4.5000	4.4000	4.5000	-4.255%	3	434	-84.000%
2025-07-10	4.7200	4.7200	4.7000	4.7000	-10.476%	6	433	-84.681%
2025-07-07	5.2500	5.2500	5.2500	5.2500	0.000%	5	439	-86.286%
2025-07-02	5.1500	5.2700	5.1500	5.2500	-5.405%	28	434	-86.286%
2025-07-01	5.5500	5.5500	5.5500	5.5500	-11.905%	4	459	-87.027%
2025-06-30	6.3700	6.3700	6.3000	6.3000	0.000%	2	461	-88.571%
2025-06-26	6.3500	6.3500	6.3000	6.3000	-4.545%	17	461	-88.571%
2025-06-23	6.7400	6.8300	6.6000	6.6000	-2.222%	5	451	-89.091%
2025-06-20	6.7800	6.7800	6.7500	6.7500	-7.661%	4	455	-89.333%
2025-06-18	7.3100	7.3100	7.3100	7.3100	-1.216%	1	456	-90.150%
2025-06-17	7.4000	7.4200	7.4000	7.4000	+2.921%	16	456	-90.270%
2025-06-16	7.2500	7.2500	7.1900	7.1900	+4.203%	4	445	-89.986%
2025-06-10	6.9000	6.9000	6.9000	6.9000	+0.730%	1	446	-89.565%
2025-06-09	6.8500	6.8500	6.8500	6.8500	+5.873%	2	445	-89.489%
2025-06-04	6.4700	6.4700	6.4700	6.4700	-6.368%	1	444	-88.872%
2025-06-03	6.9100	6.9100	6.9100	6.9100	-1.286%	5	444	-89.580%
2025-05-29	7.0000	7.0000	7.0000	7.0000	-2.778%	1	444	-89.714%
2025-05-28	7.2000	7.2000	7.2000	7.2000	-11.111%	1	445	-90.000%
2025-05-23	7.8000	8.1000	7.8000	8.1000	+12.500%	36	428	-91.111%
2025-05-22	7.1500	7.2000	7.1500	7.2000	+9.091%	10	428	-90.000%
2025-05-21	6.6000	6.6000	6.6000	6.6000	-2.222%	5	427	-89.091%
2025-05-19	6.7500	6.7500	6.7500	6.7500	+15.385%	9	422	-89.333%
2025-05-13	6.0000	6.0000	5.8500	5.8500	-6.400%	26	431	-87.692%
2025-05-12	6.2500	6.2500	6.2500	6.2500	-16.107%	5	457	-88.480%
2025-05-08	8.0000	8.0000	7.4500	7.4500	-8.251%	4	462	-90.336%
2025-05-07	8.1200	8.1200	8.1200	8.1200	+7.407%	1	460	-91.133%
2025-05-05	6.9800	7.5600	6.9800	7.5600	+11.176%	37	459	-90.476%
2025-05-02	6.8000	6.9200	6.7100	6.8000	+7.087%	114	422	-89.412%
2025-05-01	6.3500	6.3500	6.3500	6.3500	-0.781%	14	368	-88.661%
2025-04-28	6.4000	6.4000	6.4000	6.4000	+1.587%	1	368	-88.750%
2025-04-25	6.3000	6.3000	6.3000	6.3000	-8.029%	2	368	-88.571%
2025-04-24	6.9700	6.9700	6.8000	6.8500	-2.837%	170	367	-89.489%
2025-04-23	7.0500	7.0500	7.0500	7.0500	-21.667%	75	197	-89.787%
2025-04-21	9.0000	9.0000	9.0000	9.0000	+19.205%	20	197	-92.000%
2025-04-14	7.5500	7.5500	7.5500	7.5500	-16.111%	20	177	-90.464%
2025-04-11	9.5000	9.5000	8.3800	9.0000	-8.537%	34	197	-92.000%
2025-04-10	8.7000	11.0000	8.7000	9.8400	+21.481%	31	186	-92.683%
2025-04-09	11.4000	11.4000	8.0900	8.1000	-29.870%	36	167	-91.111%
2025-04-08	9.0000	11.5500	8.4500	11.5500	+6.944%	21	150	-93.766%
2025-04-07	10.5500	11.0000	10.1000	10.8000	+20.000%	94	135	-93.333%
2025-04-04	7.9200	9.0000	7.9200	9.0000	+26.761%	44	51	-92.000%
2025-04-03	6.0500	7.1000	6.0500	7.1000	+44.309%	9	31	-89.859%
2025-03-31	4.9200	4.9200	4.9200	4.9200	+14.419%	10	24	-85.366%
2025-03-26	4.3000	4.3000	4.3000	4.3000	-14.000%	1	14	-83.256%
2025-03-20	5.0000	5.0000	5.0000	5.0000	0.000%	2	13	-85.600%
2025-03-19	5.0000	5.0000	5.0000	5.0000	-8.257%	10	11	-85.600%
2025-03-13	5.4500	5.4500	5.4500	5.4500	0.000%	2	1	-86.789%