Dark

AAPL20271217P140
AAPL Dec 17 2027 140.00 Put (AAPL271217P00140000)
option OPRA

EOD

Aug 14, 2026

1.04-15.447%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0600	1.0600	1.0400	1.0400	-15.447%	5	3,710	0.000%
2026-08-10	1.2300	1.2300	1.2300	1.2300	+0.820%	1	3,705	-15.447%
2026-08-06	1.2200	1.2200	1.2200	1.2200	-5.426%	1	3,704	-14.754%
2026-08-03	1.2900	1.2900	1.2900	1.2900	-1.527%	1	3,705	-19.380%
2026-07-31	1.4300	1.4300	1.3100	1.3100	+12.931%	2	3,704	-20.611%
2026-07-30	1.1600	1.1600	1.1600	1.1600	-3.333%	1	3,704	-10.345%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-6.977%	2	3,704	-13.333%
2026-07-28	1.2900	1.2900	1.2900	1.2900	-0.769%	1	3,704	-19.380%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,704	-20.000%
2026-07-17	1.3400	1.3400	1.3100	1.3100	-16.026%	2	3,704	-20.611%
2026-07-06	1.5600	1.5600	1.5600	1.5600	-11.864%	1	3,705	-33.333%
2026-07-01	1.7600	1.7700	1.7600	1.7700	+5.988%	20	3,705	-41.243%
2026-06-24	1.6000	1.6800	1.5900	1.6700	+6.369%	1,240	3,695	-37.725%
2026-06-01	1.5300	1.5700	1.5300	1.5700	+4.667%	10	2,868	-33.758%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-1.961%	2	2,873	-30.667%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-7.831%	1	2,875	-32.026%
2026-05-20	1.7000	1.7000	1.6600	1.6600	-9.783%	14	2,875	-37.349%
2026-05-18	1.8000	1.8400	1.8000	1.8400	+2.222%	4	2,889	-43.478%
2026-05-15	1.9800	1.9800	1.8000	1.8000	-6.250%	16	2,889	-42.222%
2026-05-14	2.0600	2.0600	1.9000	1.9200	-4.950%	34	2,896	-45.833%
2026-05-13	1.9800	2.0200	1.9800	2.0200	-14.043%	5	2,899	-48.515%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-4.858%	1	2,899	-55.745%
2026-05-06	2.4700	2.4700	2.4700	2.4700	+3.347%	2	2,900	-57.895%
2026-05-05	2.3900	2.3900	2.3900	2.3900	+3.463%	1	2,902	-56.485%
2026-05-01	2.8600	2.8600	2.2200	2.3100	-33.237%	123	2,913	-54.978%
2026-04-27	3.4600	3.4600	3.4600	3.4600	+23.132%	12	2,913	-69.942%
2026-04-24	2.8100	2.8100	2.8100	2.8100	-8.469%	4	2,901	-62.989%
2026-04-22	3.0600	3.1500	3.0600	3.0700	-1.603%	17	2,901	-66.124%
2026-04-17	3.1500	3.1500	3.1000	3.1200	-7.965%	11	2,891	-66.667%
2026-04-15	3.3900	3.4700	3.3700	3.3900	-11.719%	18	2,886	-69.322%
2026-04-13	3.6900	3.9000	3.6900	3.8400	+2.949%	167	2,868	-72.917%
2026-04-10	3.5900	3.8200	3.5900	3.7300	-6.983%	711	2,868	-72.118%
2026-04-08	4.0100	4.0300	4.0100	4.0100	+2.821%	43	2,508	-74.065%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-9.931%	1	2,486	-73.333%
2026-04-02	4.3300	4.3300	4.3300	4.3300	-14.257%	1	2,486	-75.982%
2026-03-30	5.0000	5.0500	5.0000	5.0500	+13.739%	2	2,486	-79.406%
2026-03-23	4.4400	4.4400	4.4400	4.4400	-7.884%	29	2,486	-76.577%
2026-03-19	4.5500	4.8200	4.5500	4.8200	+8.315%	12	2,457	-78.423%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-1.111%	1	2,458	-76.629%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+2.041%	1	2,458	-76.889%
2026-03-05	4.0700	4.4100	4.0700	4.4100	+19.189%	20	2,458	-76.417%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-1.070%	17	2,448	-71.892%
2026-02-27	3.7400	3.7400	3.7400	3.7400	+7.781%	1	2,465	-72.193%
2026-02-26	3.4700	3.4700	3.4700	3.4700	+5.152%	1	2,465	-70.029%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,464	-68.485%
2026-02-12	3.7500	3.8000	3.7000	3.8000	+23.779%	15	2,464	-72.632%
2026-02-11	3.0700	3.0700	3.0700	3.0700	-17.027%	1	2,459	-66.124%
2026-01-28	3.7800	3.7800	3.7000	3.7000	-8.867%	2	2,458	-71.892%
2026-01-23	4.0600	4.0600	4.0600	4.0600	+10.027%	1	2,457	-74.384%
2026-01-15	3.5900	3.6900	3.5400	3.6900	+2.500%	4	2,456	-71.816%
2026-01-14	3.6000	3.6000	3.6000	3.6000	+21.212%	1	2,456	-71.111%
2025-12-31	2.9700	2.9700	2.9700	2.9700	+1.020%	4	2,459	-64.983%
2025-12-24	2.9400	2.9400	2.9400	2.9400	-10.909%	3	2,459	-64.626%
2025-12-19	3.2600	3.3000	3.2600	3.3000	+0.917%	6	2,459	-68.485%
2025-12-08	3.2700	3.2700	3.2700	3.2700	+0.615%	1	2,459	-68.196%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+2.201%	1	2,459	-68.000%
2025-12-02	3.1800	3.1800	3.1800	3.1800	-4.217%	3	2,458	-67.296%
2025-11-26	3.3200	3.3200	3.3200	3.3200	-16.792%	1	2,457	-68.675%
2025-11-21	3.9900	3.9900	3.9900	3.9900	+9.315%	5	2,457	-73.935%
2025-11-20	3.6500	3.6500	3.6500	3.6500	-5.195%	2	2,462	-71.507%
2025-11-18	3.8500	3.8500	3.8500	3.8500	-0.259%	2	2,460	-72.987%
2025-11-17	3.8600	3.9000	3.8600	3.8600	+5.753%	8	2,460	-73.057%
2025-11-14	3.6900	3.6900	3.6500	3.6500	+1.671%	3	2,465	-71.507%
2025-11-13	3.5900	3.5900	3.5900	3.5900	+4.058%	1	2,467	-71.031%
2025-11-11	3.5500	3.5500	3.4500	3.4500	-3.361%	2	2,467	-69.855%
2025-11-10	3.5700	3.5700	3.5700	3.5700	-7.513%	1	2,467	-70.868%
2025-11-07	3.8600	3.8600	3.8600	3.8600	0.000%	1	2,467	-73.057%
2025-11-05	3.8600	3.8600	3.8600	3.8600	+5.753%	40	2,467	-73.057%
2025-10-31	3.6500	3.6500	3.6500	3.6500	-2.145%	1	2,487	-71.507%
2025-10-30	3.7900	3.8700	3.6800	3.7300	0.000%	41	2,487	-72.118%
2025-10-29	3.8400	3.8400	3.7300	3.7300	+0.269%	9	2,501	-72.118%
2025-10-28	3.7200	3.7200	3.7200	3.7200	-1.326%	1	2,504	-72.043%
2025-10-27	3.8000	3.8400	3.7600	3.7700	-4.071%	23	2,504	-72.414%
2025-10-24	3.9300	3.9300	3.9300	3.9300	-1.750%	10	2,504	-73.537%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-10.314%	1	2,501	-74.000%
2025-10-15	4.4600	4.4600	4.4600	4.4600	-5.106%	5	2,501	-76.682%
2025-10-14	4.7000	4.7000	4.7000	4.7000	+5.381%	15	2,496	-77.872%
2025-10-13	4.4600	4.4600	4.4600	4.4600	+11.500%	2	2,504	-76.682%
2025-10-09	3.9600	4.1000	3.9200	4.0000	+4.439%	32	2,502	-74.000%
2025-10-07	3.8400	3.8400	3.8300	3.8300	+0.789%	4	2,469	-72.846%
2025-10-06	3.8400	3.8500	3.8000	3.8000	0.000%	6	2,469	-72.632%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-0.262%	1	2,469	-72.632%
2025-09-29	3.8100	3.8100	3.8100	3.8100	+2.419%	35	2,470	-72.703%
2025-09-22	3.7400	3.7400	3.6100	3.7200	-10.577%	3	2,470	-72.043%
2025-09-19	4.1600	4.1900	4.1600	4.1600	-5.455%	23	2,470	-75.000%
2025-09-16	4.4000	4.4000	4.4000	4.4000	-0.677%	1	2,487	-76.364%
2025-09-15	4.4300	4.4300	4.4300	4.4300	-2.637%	8	2,487	-76.524%
2025-09-12	4.5500	4.5500	4.5500	4.5500	-5.208%	5	2,487	-77.143%
2025-09-11	4.8000	4.8000	4.8000	4.8000	-4.192%	2	2,487	-78.333%
2025-09-10	5.0000	5.0100	4.9900	5.0100	+10.110%	24	2,485	-79.242%
2025-09-09	4.5500	4.5500	4.5500	4.5500	+5.081%	2	2,485	-77.143%
2025-09-05	4.3300	4.3300	4.3300	4.3300	-6.882%	5	2,485	-75.982%
2025-08-29	4.6000	4.7000	4.6000	4.6500	+5.204%	36	2,476	-77.634%
2025-08-28	4.4200	4.4200	4.4200	4.4200	-4.946%	1	2,476	-76.471%
2025-08-27	4.6500	4.6500	4.6500	4.6500	-2.105%	5	2,476	-77.634%
2025-08-26	4.9200	4.9200	4.7000	4.7500	-1.042%	11	2,481	-78.105%
2025-08-22	4.7500	4.8000	4.7500	4.8000	-4.950%	12	2,485	-78.333%
2025-08-21	5.0500	5.0500	5.0500	5.0500	+7.447%	1	2,492	-79.406%
2025-08-19	4.7000	4.7000	4.7000	4.7000	+1.732%	5	2,491	-77.872%
2025-08-15	4.6200	4.6200	4.6200	4.6200	+0.435%	4	2,491	-77.489%
2025-08-14	4.5800	4.6000	4.5800	4.6000	+1.099%	2	2,487	-77.391%
2025-08-13	4.5000	4.5500	4.4500	4.5500	-4.211%	5	2,487	-77.143%
2025-08-12	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,488	-78.105%
2025-08-11	4.8000	4.8000	4.7000	4.7000	+1.075%	3	2,488	-77.872%
2025-08-08	5.1500	5.1500	4.6300	4.6500	-13.408%	52	2,488	-77.634%
2025-08-07	5.2500	5.4500	5.2500	5.3700	-5.789%	12	2,470	-80.633%
2025-08-06	6.2000	6.2000	5.7000	5.7000	-16.176%	15	2,462	-81.754%
2025-08-05	6.6500	6.8000	6.6500	6.8000	+0.741%	88	2,463	-84.706%
2025-08-04	6.6000	6.7500	6.6000	6.7500	-7.153%	28	2,414	-84.593%
2025-08-01	7.1000	7.2700	7.1000	7.2700	+13.950%	3	2,386	-85.695%
2025-07-31	6.4500	6.4500	6.3500	6.3800	+0.472%	6	2,383	-83.699%
2025-07-30	6.2000	6.4000	6.2000	6.3500	+7.264%	9	2,385	-83.622%
2025-07-28	5.9200	5.9200	5.9200	5.9200	-2.310%	1	2,385	-82.432%
2025-07-24	6.1000	6.1000	5.9500	6.0600	-5.313%	18	2,385	-82.838%
2025-07-23	6.5000	6.5000	6.3500	6.4000	0.000%	4	2,370	-83.750%
2025-07-22	6.4700	6.4700	6.4000	6.4000	0.000%	2	2,370	-83.750%
2025-07-21	6.4000	6.4000	6.4000	6.4000	-7.246%	4	2,372	-83.750%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-2.128%	1	2,376	-84.928%
2025-07-16	7.1200	7.1200	7.0500	7.0500	-2.083%	2	2,376	-85.248%
2025-07-14	7.2000	7.2000	7.2000	7.2000	+4.956%	1	2,376	-85.556%
2025-07-11	6.9200	6.9200	6.8600	6.8600	+0.882%	8	2,376	-84.840%
2025-07-10	6.8500	6.8500	6.8000	6.8000	-5.556%	11	2,378	-84.706%
2025-07-09	7.4500	7.4500	7.2000	7.2000	0.000%	2	2,377	-85.556%
2025-07-08	7.4000	7.4000	7.2000	7.2000	-3.356%	2	2,378	-85.556%
2025-07-07	6.8500	7.6000	6.8500	7.4500	+6.887%	6	2,378	-86.040%
2025-07-03	6.9700	6.9700	6.9700	6.9700	-3.862%	1	2,379	-85.079%
2025-07-02	7.4700	7.4700	7.2500	7.2500	-6.210%	3	2,379	-85.655%
2025-07-01	7.8000	7.8000	7.6500	7.7300	-6.189%	10	2,388	-86.546%
2025-06-30	8.9500	8.9900	8.2400	8.2400	-6.998%	18	2,395	-87.379%
2025-06-27	8.8600	8.8600	8.8600	8.8600	-2.099%	5	2,400	-88.262%
2025-06-26	9.1000	9.1000	9.0500	9.0500	+2.841%	3	2,405	-88.508%
2025-06-24	9.0000	9.0000	8.8000	8.8000	-3.084%	5	2,402	-88.182%
2025-06-23	9.3400	9.4000	9.0500	9.0800	-9.652%	8	2,401	-88.546%
2025-06-20	10.0500	10.0500	10.0500	10.0500	-1.951%	2	2,397	-89.652%
2025-06-18	10.3000	10.3000	10.1400	10.2500	-1.252%	8	2,395	-89.854%
2025-06-17	10.2800	10.3800	10.0000	10.3800	+1.665%	6	2,395	-89.981%
2025-06-16	10.3500	10.3500	10.2000	10.2100	-4.131%	6	2,398	-89.814%
2025-06-13	10.7000	10.7000	10.6000	10.6500	+5.446%	6	2,394	-90.235%
2025-06-12	10.0700	10.2000	10.0700	10.1000	+4.663%	3	2,392	-89.703%
2025-06-10	9.4000	9.6500	9.3500	9.6500	+4.099%	10	2,390	-89.223%
2025-06-09	9.2700	9.2700	9.2700	9.2700	+1.533%	5	2,382	-88.781%
2025-06-06	9.1500	9.1500	9.1300	9.1300	-2.872%	8	2,382	-88.609%
2025-06-04	9.0500	9.4000	9.0500	9.4000	-2.893%	3	2,379	-88.936%
2025-06-02	9.6500	9.6800	9.6500	9.6800	-4.631%	8	2,379	-89.256%
2025-05-30	10.2000	10.2000	10.1500	10.1500	-0.295%	28	2,371	-89.754%
2025-05-29	10.0500	10.1800	10.0500	10.1800	+1.800%	6	2,366	-89.784%
2025-05-28	9.9700	10.0000	9.9700	10.0000	-1.865%	6	2,363	-89.600%
2025-05-27	10.1900	10.1900	10.1900	10.1900	-8.198%	1	2,357	-89.794%
2025-05-23	11.0000	11.1000	10.8500	11.1000	+11.670%	10	2,356	-90.631%
2025-05-22	10.1000	10.2300	9.9400	9.9400	-2.549%	402	2,356	-89.537%
2025-05-21	9.3000	10.2000	9.3000	10.2000	+18.605%	4	2,004	-89.804%
2025-05-19	9.0300	9.0300	8.6000	8.6000	+3.118%	11	2,004	-87.907%
2025-05-16	8.4000	8.4500	8.3400	8.3400	-1.882%	12	1,993	-87.530%
2025-05-15	8.5000	8.5000	8.5000	8.5000	+1.190%	3	1,993	-87.765%
2025-05-14	8.2100	8.4000	8.2100	8.4000	-2.326%	20	1,991	-87.619%
2025-05-12	8.6100	8.8000	8.5500	8.6000	-21.101%	166	2,010	-87.907%
2025-05-08	10.6500	10.9000	10.6500	10.9000	-5.217%	257	1,862	-90.459%
2025-05-07	11.5000	11.5000	11.5000	11.5000	+12.745%	1,500	1,651	-90.957%
2025-05-05	10.1000	10.4600	9.8000	10.2000	+7.256%	8	151	-89.804%
2025-05-02	9.5500	9.7000	9.5100	9.5100	+7.701%	36	146	-89.064%
2025-05-01	8.8300	8.8300	8.8300	8.8300	-2.431%	1	130	-88.222%
2025-04-30	9.1500	9.4500	9.0500	9.0500	+1.685%	8	130	-88.508%
2025-04-29	8.9000	8.9000	8.9000	8.9000	+3.972%	10	123	-88.315%
2025-04-28	8.5600	8.5600	8.5600	8.5600	-7.957%	2	123	-87.850%
2025-04-24	9.7000	9.7000	9.3000	9.3000	-5.392%	26	122	-88.817%
2025-04-23	9.8300	9.8300	9.8300	9.8300	-13.009%	2	99	-89.420%
2025-04-22	11.3300	11.3500	11.2900	11.3000	-8.871%	4	99	-90.796%
2025-04-21	12.4000	12.4000	12.4000	12.4000	+7.826%	1	99	-91.613%
2025-04-17	11.7500	11.7500	11.5000	11.5000	-6.883%	2	97	-90.957%
2025-04-16	11.6500	12.3500	11.5000	12.3500	+14.352%	6	97	-91.579%
2025-04-15	10.8000	10.8000	10.8000	10.8000	+1.504%	1	97	-90.370%
2025-04-14	10.2000	10.6400	10.2000	10.6400	-11.333%	4	96	-90.226%
2025-04-11	12.5000	12.5000	12.0000	12.0000	0.000%	14	96	-91.333%
2025-04-10	12.0000	12.0000	12.0000	12.0000	+10.599%	1	89	-91.333%
2025-04-09	10.8500	10.8500	10.8500	10.8500	-29.085%	1	88	-90.415%
2025-04-08	11.1500	15.3000	11.1500	15.3000	-2.423%	4	88	-93.203%
2025-04-07	15.6800	15.6800	15.6800	15.6800	+61.151%	1	86	-93.367%
2025-04-03	9.7300	9.7300	9.7300	9.7300	+42.251%	10	86	-89.311%
2025-03-28	6.8400	6.8400	6.8400	6.8400	-5.000%	10	76	-84.795%
2025-03-21	7.2500	7.2500	7.2000	7.2000	-10.000%	4	71	-85.556%
2025-03-19	8.0000	8.0000	8.0000	8.0000	+8.548%	1	72	-87.000%
2025-03-18	7.3700	7.3700	7.3700	7.3700	-13.294%	70	73	-85.889%
2025-03-13	7.9700	8.5000	7.9700	8.5000	0.000%	6	3	-87.765%