Dark

AAPL20271217P150
AAPL Dec 17 2027 150.00 Put (AAPL271217P00150000)
option OPRA

EOD

Aug 12, 2026

1.40+0.719%(+0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.4000	1.4000	1.4000	1.4000	+0.719%	20	961	0.000%
2026-08-11	1.3900	1.3900	1.3900	1.3900	+6.107%	1	981	+0.719%
2026-08-10	1.5600	1.5600	1.3100	1.3100	-16.026%	5	980	+6.870%
2026-08-07	1.5600	1.5600	1.5600	1.5600	-1.887%	1	979	-10.256%
2026-08-03	1.5900	1.5900	1.5900	1.5900	-7.018%	2	979	-11.950%
2026-07-31	1.7100	1.7100	1.7100	1.7100	+11.039%	4	981	-18.129%
2026-07-30	1.5400	1.5400	1.5400	1.5400	+2.667%	3	977	-9.091%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-16.667%	1	974	-6.667%
2026-07-28	1.8000	1.8000	1.8000	1.8000	0.000%	1	973	-22.222%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-5.263%	10	974	-22.222%
2026-07-23	1.9000	1.9000	1.9000	1.9000	+6.742%	15	984	-26.316%
2026-07-21	1.7800	1.7800	1.7800	1.7800	+7.229%	20	984	-21.348%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-15.306%	2	964	-15.663%
2026-07-02	1.9600	1.9600	1.9600	1.9600	-25.758%	2	963	-28.571%
2026-06-26	2.8000	2.8000	2.6000	2.6400	+5.600%	99	963	-46.970%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+16.822%	2	982	-44.000%
2026-06-24	2.0900	2.1400	2.0400	2.1400	+2.392%	5	982	-34.579%
2026-06-16	2.0900	2.0900	2.0900	2.0900	-6.278%	1	981	-33.014%
2026-06-15	2.2300	2.2300	2.2300	2.2300	+5.687%	2	981	-37.220%
2026-06-08	2.1600	2.1600	2.1100	2.1100	+14.054%	18	981	-33.649%
2026-06-02	1.8600	1.8600	1.8500	1.8500	-3.646%	34	981	-24.324%
2026-06-01	1.8900	1.9200	1.8900	1.9200	+1.053%	38	981	-27.083%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+0.529%	4	976	-26.316%
2026-05-27	1.8900	1.8900	1.8900	1.8900	+2.162%	5	980	-25.926%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-12.736%	1	980	-24.324%
2026-05-21	2.1400	2.1400	2.1200	2.1200	-2.304%	3	981	-33.962%
2026-05-20	2.1700	2.1700	2.1700	2.1700	-3.125%	2	981	-35.484%
2026-05-19	2.2400	2.2500	2.2300	2.2400	-2.609%	38	1,011	-37.500%
2026-05-18	2.2500	2.3700	2.2500	2.3000	0.000%	39	1,011	-39.130%
2026-05-15	2.5300	2.5300	2.3000	2.3000	-4.959%	4	1,011	-39.130%
2026-05-14	2.4600	2.4900	2.4200	2.4200	-6.923%	3	1,009	-42.149%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-3.346%	1	1,010	-46.154%
2026-05-12	2.6900	2.6900	2.6900	2.6900	-4.270%	6	1,010	-47.955%
2026-05-08	2.8100	2.8100	2.8100	2.8100	-2.431%	10	1,010	-50.178%
2026-05-07	2.8800	2.8800	2.8800	2.8800	-4.000%	7	1,020	-51.389%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,020	-53.333%
2026-05-01	3.7200	3.8100	2.7200	2.9900	-15.775%	22	1,041	-53.177%
2026-04-29	3.5500	3.5500	3.5500	3.5500	-7.792%	5	1,041	-60.563%
2026-04-27	3.8500	3.8500	3.8500	3.8500	+3.217%	12	1,041	-63.636%
2026-04-23	3.6100	3.7300	3.5800	3.7300	-4.359%	6	1,029	-62.466%
2026-04-22	3.9000	3.9500	3.9000	3.9000	+0.257%	8	1,035	-64.103%
2026-04-17	4.0600	4.0600	3.8900	3.8900	-9.745%	7	1,032	-64.010%
2026-04-16	4.3000	4.3100	4.3000	4.3100	+0.466%	5	1,029	-67.517%
2026-04-15	4.5500	4.5500	4.2900	4.2900	-7.742%	31	1,025	-67.366%
2026-04-09	4.9800	4.9800	4.6500	4.6500	-19.130%	11	1,014	-69.892%
2026-04-07	5.2300	5.7500	5.2300	5.7500	+6.481%	11	1,015	-75.652%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-13.600%	1	1,003	-74.074%
2026-03-30	6.2000	6.2500	6.2000	6.2500	+19.048%	3	1,003	-77.600%
2026-03-26	5.3000	5.3000	5.2500	5.2500	-3.670%	16	1,006	-73.333%
2026-03-24	5.4500	5.4500	5.4500	5.4500	+0.926%	5	1,007	-74.312%
2026-03-23	5.4000	5.4000	5.4000	5.4000	-9.548%	1	1,002	-74.074%
2026-03-20	5.9700	5.9700	5.9700	5.9700	+10.556%	11	1,003	-76.549%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-1.280%	60	992	-74.074%
2026-03-09	5.4700	5.4700	5.4700	5.4700	-1.085%	1	1,052	-74.406%
2026-03-06	5.5300	5.5300	5.5300	5.5300	+14.021%	2	1,052	-74.684%
2026-02-20	4.8500	4.8500	4.8500	4.8500	+3.191%	3	1,050	-71.134%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-2.083%	135	1,053	-70.213%
2026-02-17	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,068	-70.833%
2026-02-13	4.8000	5.1000	4.8000	5.1000	+9.677%	26	1,068	-72.549%
2026-02-12	4.7000	4.7000	4.6500	4.6500	+23.670%	8	1,068	-69.892%
2026-02-11	3.7500	3.8000	3.7500	3.7600	-4.810%	13	1,066	-62.766%
2026-02-10	3.9900	3.9900	3.9500	3.9500	+3.675%	87	1,073	-64.557%
2026-02-06	3.8100	3.8100	3.8100	3.8100	-8.193%	6	1,073	-63.255%
2026-02-05	4.1500	4.1500	4.1500	4.1500	+2.217%	2	1,073	-66.265%
2026-02-02	4.0600	4.0600	4.0600	4.0600	-12.688%	1	1,073	-65.517%
2026-01-30	4.6500	4.6500	4.6500	4.6500	+1.087%	56	1,074	-69.892%
2026-01-29	4.6000	4.6000	4.6000	4.6000	-12.381%	1	1,114	-69.565%
2026-01-21	5.1500	5.2500	5.1500	5.2500	-1.316%	2	1,114	-73.333%
2026-01-20	5.3100	5.3200	5.3100	5.3200	+21.185%	2	1,115	-73.684%
2026-01-15	4.4500	4.4500	4.3900	4.3900	-2.876%	2	1,115	-68.109%
2026-01-14	4.6000	4.6000	4.5200	4.5200	+3.196%	2	1,115	-69.027%
2026-01-12	4.5000	4.5000	4.3800	4.3800	-1.794%	11	1,117	-68.037%
2026-01-07	4.4600	4.4600	4.4600	4.4600	+7.990%	1	1,126	-68.610%
2026-01-05	4.1300	4.1300	4.1300	4.1300	+5.897%	1	1,125	-66.102%
2025-12-31	3.7300	3.9000	3.7200	3.9000	+2.632%	7	1,120	-64.103%
2025-12-29	3.7900	3.8500	3.7900	3.8000	-3.797%	57	1,120	-63.158%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-2.948%	2	1,155	-64.557%
2025-12-19	4.0700	4.0700	4.0700	4.0700	-4.460%	2	1,155	-65.602%
2025-12-18	4.2800	4.2900	4.2600	4.2600	+2.651%	66	1,155	-67.136%
2025-12-16	4.1500	4.1500	4.1500	4.1500	+6.410%	2	1,099	-66.265%
2025-12-12	4.1000	4.1000	3.9000	3.9000	-2.500%	5	1,099	-64.103%
2025-12-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,102	-65.000%
2025-12-03	4.0000	4.0000	4.0000	4.0000	0.000%	3	1,103	-65.000%
2025-12-01	4.0500	4.0500	4.0000	4.0000	-5.213%	5	1,103	-65.000%
2025-11-26	4.2200	4.2200	4.2200	4.2200	0.000%	6	1,102	-66.825%
2025-11-25	4.2200	4.2200	4.2200	4.2200	-4.091%	1	1,102	-66.825%
2025-11-24	4.5500	4.5500	4.4000	4.4000	-6.383%	4	1,102	-68.182%
2025-11-21	4.9000	4.9000	4.7000	4.7000	-8.023%	3	1,102	-70.213%
2025-11-20	4.3500	5.1100	4.3500	5.1100	+1.793%	5	1,104	-72.603%
2025-11-17	4.7500	5.0200	4.7500	5.0200	+10.330%	43	1,101	-72.112%
2025-11-14	4.5500	4.5500	4.5500	4.5500	-2.151%	1	1,119	-69.231%
2025-11-13	4.4200	4.6500	4.4200	4.6500	+7.889%	2	1,118	-69.892%
2025-11-11	4.4500	4.4500	4.2800	4.3100	-5.066%	5	1,119	-67.517%
2025-11-10	4.4500	4.5500	4.4500	4.5400	-6.392%	6	1,122	-69.163%
2025-11-07	4.8400	4.9500	4.8400	4.8500	+7.301%	21	1,120	-71.134%
2025-11-06	4.6100	4.6100	4.4800	4.5200	-4.842%	19	1,120	-69.027%
2025-11-05	4.7500	4.7500	4.7500	4.7500	+0.849%	1	1,103	-70.526%
2025-11-04	4.5700	4.7100	4.5500	4.7100	-1.875%	12	1,104	-70.276%
2025-11-03	4.7500	4.8000	4.7500	4.8000	+5.033%	2	1,105	-70.833%
2025-10-31	4.6600	4.6600	4.5100	4.5700	-0.218%	16	1,105	-69.365%
2025-10-30	4.6000	4.7200	4.5800	4.5800	-5.176%	22	1,119	-69.432%
2025-10-29	4.6700	4.8300	4.6700	4.8300	+3.871%	21	1,111	-71.014%
2025-10-28	4.6500	4.6500	4.6500	4.6500	-6.061%	1	1,111	-69.892%
2025-10-24	4.9500	4.9500	4.9500	4.9500	-6.072%	1	1,112	-71.717%
2025-10-23	5.2700	5.2700	5.2700	5.2700	-6.726%	1	1,112	-73.435%
2025-10-22	5.2100	5.6500	5.2100	5.6500	+12.774%	3	1,112	-75.221%
2025-10-20	4.9700	5.0100	4.9700	5.0100	-12.105%	23	1,110	-72.056%
2025-10-17	5.7000	5.7000	5.7000	5.7000	+0.885%	5	1,090	-75.439%
2025-10-15	5.7000	5.7000	5.6500	5.6500	0.000%	2	1,095	-75.221%
2025-10-10	5.6500	5.6500	5.6500	5.6500	+10.784%	1	1,097	-75.221%
2025-10-09	4.9700	5.1000	4.9700	5.1000	+7.368%	6	1,096	-72.549%
2025-10-08	4.7500	4.8000	4.7500	4.7500	0.000%	3	1,098	-70.526%
2025-10-06	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,101	-70.526%
2025-10-03	4.6700	4.7000	4.6700	4.7000	-0.424%	11	1,100	-70.213%
2025-10-02	4.7400	4.7400	4.7200	4.7200	+1.505%	2	1,101	-70.339%
2025-10-01	4.6500	4.6500	4.6500	4.6500	-4.124%	10	1,102	-69.892%
2025-09-30	4.8500	4.8500	4.8500	4.8500	+1.677%	1	1,102	-71.134%
2025-09-29	4.8000	4.8500	4.7700	4.7700	-0.832%	18	1,103	-70.650%
2025-09-26	4.8100	4.8100	4.8100	4.8100	+1.263%	1	1,103	-70.894%
2025-09-25	4.8800	4.8800	4.7500	4.7500	-2.062%	11	1,103	-70.526%
2025-09-23	4.6500	4.8500	4.6500	4.8500	+3.854%	2	1,103	-71.134%
2025-09-22	4.7500	4.7500	4.6000	4.6700	-8.431%	56	1,101	-70.021%
2025-09-19	5.0900	5.1000	5.0900	5.1000	-6.422%	2	1,100	-72.549%
2025-09-16	5.4500	5.4500	5.4500	5.4500	-6.518%	10	1,100	-74.312%
2025-09-12	5.7500	5.8300	5.7500	5.8300	-3.636%	5	1,110	-75.986%
2025-09-11	6.2200	6.2200	6.0500	6.0500	-4.724%	14	1,113	-76.860%
2025-09-10	6.0500	6.4000	6.0000	6.3500	+15.455%	40	1,119	-77.953%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-0.542%	3	1,080	-74.545%
2025-09-05	5.6000	5.6000	5.4000	5.5300	+0.545%	9	1,083	-74.684%
2025-09-04	5.4500	5.5000	5.4500	5.5000	0.000%	9	1,082	-74.545%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-6.621%	5	1,084	-74.545%
2025-08-29	5.8000	5.9300	5.7500	5.8900	+2.435%	44	1,058	-76.231%
2025-08-28	5.7500	5.7500	5.7500	5.7500	-5.738%	1	1,058	-75.652%
2025-08-25	5.8700	6.1100	5.8700	6.1000	+0.826%	199	1,058	-77.049%
2025-08-22	6.0500	6.0700	6.0500	6.0500	+3.774%	12	1,052	-76.860%
2025-08-14	5.8300	5.8300	5.8300	5.8300	+1.391%	1	1,053	-75.986%
2025-08-13	5.7000	5.7500	5.6500	5.7500	-2.377%	14	1,053	-75.652%
2025-08-12	5.9300	5.9400	5.8400	5.8900	-4.072%	10	1,056	-76.231%
2025-08-11	6.2000	6.2000	6.0000	6.1400	+3.193%	4	1,066	-77.199%
2025-08-08	6.6000	6.6000	5.7800	5.9500	-13.139%	7	1,068	-76.471%
2025-08-07	7.0000	7.0200	6.8200	6.8500	-6.803%	29	1,072	-79.562%
2025-08-06	7.8000	7.8000	7.2700	7.3500	-14.035%	61	1,091	-80.952%
2025-08-05	8.5500	8.5500	8.5500	8.5500	-2.841%	5	1,122	-83.626%
2025-08-04	8.4000	8.8000	8.4000	8.8000	-2.870%	24	1,122	-84.091%
2025-08-01	7.9000	9.1100	7.9000	9.0600	+8.894%	224	1,102	-84.547%
2025-07-31	8.2200	8.3200	8.0700	8.3200	+5.316%	99	919	-83.173%
2025-07-30	7.9500	7.9500	7.9000	7.9000	+1.673%	21	836	-82.278%
2025-07-29	7.4000	7.7700	7.4000	7.7700	+4.016%	28	815	-81.982%
2025-07-28	7.4000	7.4700	7.4000	7.4700	-1.711%	9	793	-81.258%
2025-07-25	7.5500	7.6000	7.5500	7.6000	+0.132%	2	786	-81.579%
2025-07-24	7.8200	7.8200	7.5900	7.5900	-4.167%	5	786	-81.555%
2025-07-23	8.0000	8.0000	7.9200	7.9200	-2.222%	22	785	-82.323%
2025-07-22	8.1000	8.1000	8.1000	8.1000	-0.978%	1	767	-82.716%
2025-07-21	8.0000	8.1800	8.0000	8.1800	-3.765%	65	768	-82.885%
2025-07-17	8.4000	8.5000	8.4000	8.5000	-3.955%	30	762	-83.529%
2025-07-16	8.6500	8.8500	8.6500	8.8500	+0.568%	4	742	-84.181%
2025-07-15	8.6500	8.8000	8.5500	8.8000	0.000%	41	744	-84.091%
2025-07-14	8.9500	8.9500	8.8000	8.8000	+3.044%	8	735	-84.091%
2025-07-11	8.7700	8.7700	8.5400	8.5400	+1.667%	20	736	-83.607%
2025-07-10	8.4000	8.5000	8.4000	8.4000	-8.497%	5	736	-83.333%
2025-07-09	9.1500	9.3000	9.1500	9.1800	+0.879%	34	737	-84.749%
2025-07-08	9.1400	9.1400	9.1000	9.1000	-3.191%	2	707	-84.615%
2025-07-07	9.0500	9.4000	9.0500	9.4000	+9.942%	33	706	-85.106%
2025-07-03	8.8000	8.8000	8.5500	8.5500	-6.761%	4	676	-83.626%
2025-07-02	9.2400	9.3900	9.0500	9.1700	-6.237%	29	676	-84.733%
2025-07-01	9.6000	9.8900	9.4900	9.7800	-5.780%	11	649	-85.685%
2025-06-30	10.9000	11.0000	10.2200	10.3800	-4.508%	21	655	-86.513%
2025-06-27	10.8000	11.0000	10.8000	10.8700	-1.629%	20	650	-87.121%
2025-06-26	11.0100	11.3000	10.9800	11.0500	0.000%	36	664	-87.330%
2025-06-25	10.7000	11.0900	10.7000	11.0500	+2.410%	6	635	-87.330%
2025-06-24	11.0000	11.0000	10.7900	10.7900	-3.918%	4	637	-87.025%
2025-06-23	11.1600	11.2300	11.1600	11.2300	-4.426%	11	641	-87.533%
2025-06-20	11.7500	11.7500	11.7500	11.7500	-5.774%	2	652	-88.085%
2025-06-18	12.4500	12.4700	12.4000	12.4700	-2.578%	10	641	-88.773%
2025-06-17	12.5500	12.8000	12.2000	12.8000	+3.981%	13	641	-89.063%
2025-06-16	12.3500	12.6000	12.3100	12.3100	-6.031%	23	628	-88.627%
2025-06-13	12.5300	13.1000	12.5300	13.1000	+5.221%	24	610	-89.313%
2025-06-12	12.6000	12.6000	12.4500	12.4500	+0.810%	17	598	-88.755%
2025-06-11	12.2000	12.3500	12.2000	12.3500	+5.106%	7	581	-88.664%
2025-06-10	11.8000	11.8000	11.7500	11.7500	-1.261%	3	574	-88.085%
2025-06-09	11.4400	12.1200	11.4400	11.9000	+6.155%	52	571	-88.235%
2025-06-06	10.9900	11.4100	10.9900	11.2100	-4.596%	46	519	-87.511%
2025-06-05	11.8500	11.8500	11.2300	11.7500	+4.444%	72	498	-88.085%
2025-06-04	11.2500	11.2500	11.2000	11.2500	-2.597%	14	466	-87.556%
2025-06-03	11.6000	11.6000	11.5500	11.5500	-9.412%	3	466	-87.879%
2025-05-30	12.5000	13.0000	12.4000	12.7500	+1.675%	12	463	-89.020%
2025-05-29	11.9200	12.5400	11.8300	12.5400	+2.787%	31	464	-88.836%
2025-05-28	12.2000	12.2500	12.1000	12.2000	-4.688%	64	444	-88.525%
2025-05-27	12.8000	12.8000	12.8000	12.8000	-5.185%	1	380	-89.063%
2025-05-23	13.6000	13.6000	13.2300	13.5000	+11.111%	32	367	-89.630%
2025-05-22	12.4500	12.4500	12.1500	12.1500	-2.800%	2	367	-88.477%
2025-05-21	11.2100	12.5000	11.1200	12.5000	+16.279%	28	367	-88.800%
2025-05-19	11.0300	11.0300	10.7500	10.7500	+5.392%	5	372	-86.977%
2025-05-16	10.2500	10.2500	10.2000	10.2000	-2.392%	12	367	-86.275%
2025-05-15	10.7000	10.7000	10.4500	10.4500	+2.451%	21	361	-86.603%
2025-05-13	10.1000	10.2000	10.0500	10.2000	-2.579%	8	380	-86.275%
2025-05-12	10.7800	10.7800	10.4500	10.4700	-20.682%	53	379	-86.628%
2025-05-09	13.2000	13.2000	13.2000	13.2000	+2.724%	2	388	-89.394%
2025-05-08	13.3000	13.4400	12.8500	12.8500	-6.204%	31	389	-89.105%
2025-05-07	13.6000	14.1500	13.6000	13.7000	+6.037%	56	368	-89.781%
2025-05-06	12.9800	12.9800	12.9100	12.9200	+0.623%	65	363	-89.164%
2025-05-05	12.7000	12.8400	12.5500	12.8400	+8.354%	13	309	-89.097%
2025-05-02	11.8000	11.8500	11.3200	11.8500	+10.233%	68	299	-88.186%
2025-05-01	10.7500	10.7500	10.7500	10.7500	-3.153%	1	270	-86.977%
2025-04-30	11.4500	11.4500	11.1000	11.1000	+2.210%	7	269	-87.387%
2025-04-29	10.7200	10.8600	10.7000	10.8600	+0.463%	18	264	-87.109%
2025-04-28	10.4000	11.1000	10.4000	10.8100	-1.279%	18	248	-87.049%
2025-04-25	11.4000	11.5100	10.9500	10.9500	-5.766%	60	253	-87.215%
2025-04-24	12.1000	12.1000	11.4700	11.6200	-3.568%	22	264	-87.952%
2025-04-23	11.7000	12.2200	11.7000	12.0500	-8.919%	21	258	-88.382%
2025-04-22	13.6000	13.6000	13.2300	13.2300	-13.246%	55	247	-89.418%
2025-04-21	15.6500	15.6500	15.2500	15.2500	+10.507%	3	249	-90.820%
2025-04-17	13.8000	13.8000	13.8000	13.8000	-6.757%	1	247	-89.855%
2025-04-16	14.0500	14.8000	13.9500	14.8000	+16.719%	7	247	-90.541%
2025-04-14	12.0800	13.2500	12.0800	12.6800	-13.741%	14	247	-88.959%
2025-04-11	15.1600	15.5700	14.7000	14.7000	-5.769%	34	238	-90.476%
2025-04-10	17.0000	17.5000	15.6000	15.6000	+7.586%	7	221	-91.026%
2025-04-09	19.0000	19.0000	14.5000	14.5000	-27.500%	12	217	-90.345%
2025-04-08	15.4400	20.0000	15.4400	20.0000	+8.108%	16	215	-93.000%
2025-04-07	19.0000	19.0000	15.1000	18.5000	+22.517%	8	209	-92.432%
2025-04-04	13.9300	15.1000	13.5300	15.1000	+24.793%	18	204	-90.728%
2025-04-03	11.3000	12.1000	11.0500	12.1000	+44.048%	47	195	-88.430%
2025-04-01	8.6000	8.6000	8.2000	8.4000	+9.804%	28	150	-83.333%
2025-03-25	7.7700	7.7700	7.6500	7.6500	-18.443%	136	149	-81.699%
2025-03-21	9.3800	9.3800	9.3800	9.3800	-5.157%	2	26	-85.075%
2025-03-17	9.5000	9.8900	9.5000	9.8900	+1.436%	15	25	-85.844%
2025-03-14	9.7500	9.7500	9.7500	9.7500	-6.250%	24	22	-85.641%
2025-03-13	10.4000	10.4000	10.4000	10.4000	0.000%	20	0	-86.538%