Dark

AAPL20271217P160
AAPL Dec 17 2027 160.00 Put (AAPL271217P00160000)
option OPRA

EOD

Aug 12, 2026

1.81+1.685%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.8100	1.8100	1.8100	1.8100	+1.685%	1	990	0.000%
2026-08-10	1.7800	1.7800	1.7800	1.7800	-5.820%	1	990	+1.685%
2026-08-07	1.8900	1.8900	1.8900	1.8900	-10.000%	6	990	-4.233%
2026-08-03	2.0700	2.1000	2.0700	2.1000	-2.778%	68	996	-13.810%
2026-07-31	2.2500	2.2500	2.0000	2.1600	+15.508%	3	996	-16.204%
2026-07-30	1.8700	1.8700	1.8700	1.8700	-16.518%	20	995	-3.209%
2026-07-20	2.2400	2.2400	2.2400	2.2400	-19.134%	1	993	-19.196%
2026-06-30	2.8700	2.9000	2.7700	2.7700	-13.438%	45	992	-34.657%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-3.030%	20	1,002	-43.438%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-2.077%	4	1,022	-45.152%
2026-06-25	3.3700	3.3700	3.3700	3.3700	+29.615%	1	1,022	-46.291%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,023	-30.385%
2026-06-15	3.1500	3.1500	2.6900	2.7000	-7.534%	14	1,023	-32.963%
2026-06-12	2.9200	2.9200	2.9200	2.9200	+20.661%	1	1,015	-38.014%
2026-06-08	2.4200	2.4200	2.4200	2.4200	+4.310%	1	1,016	-25.207%
2026-06-04	2.3200	2.3200	2.3200	2.3200	-5.691%	7	1,017	-21.983%
2026-06-01	2.3100	2.4600	2.3100	2.4600	+7.895%	42	1,017	-26.423%
2026-05-29	2.2800	2.2800	2.2800	2.2800	-0.437%	1	1,044	-20.614%
2026-05-28	2.2900	2.2900	2.2900	2.2900	-2.137%	2	1,043	-20.961%
2026-05-26	2.3300	2.3700	2.2900	2.3400	-12.030%	55	1,043	-22.650%
2026-05-20	2.7700	2.7700	2.6600	2.6600	-7.958%	8	1,038	-31.955%
2026-05-19	2.8900	2.8900	2.8900	2.8900	0.000%	15	1,025	-37.370%
2026-05-18	2.8800	2.8900	2.8800	2.8900	-6.169%	43	1,025	-37.370%
2026-05-15	3.0800	3.0800	3.0800	3.0800	-2.532%	12	1,025	-41.234%
2026-05-14	3.1600	3.1600	3.1600	3.1600	-5.389%	7	1,013	-42.722%
2026-05-08	3.3400	3.3400	3.3400	3.3400	-5.382%	76	1,006	-45.808%
2026-05-07	3.5300	3.5300	3.5100	3.5300	-7.349%	38	982	-48.725%
2026-05-06	3.8600	3.8600	3.7900	3.8100	+0.263%	89	969	-52.493%
2026-05-05	3.8300	3.8300	3.8000	3.8000	+3.261%	2	969	-52.368%
2026-05-01	3.9300	3.9300	3.6800	3.6800	-17.303%	7	970	-50.815%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-2.412%	10	970	-59.326%
2026-04-28	4.5600	4.5600	4.5600	4.5600	-6.366%	1	970	-60.307%
2026-04-27	4.8700	4.8700	4.8700	4.8700	-3.373%	2	970	-62.834%
2026-04-21	5.1000	5.1100	5.0400	5.0400	0.000%	22	969	-64.087%
2026-04-17	5.0400	5.0400	5.0400	5.0400	-7.523%	6	947	-64.087%
2026-04-16	5.4500	5.4500	5.4500	5.4500	-1.268%	20	947	-66.789%
2026-04-15	5.5200	5.5200	5.5200	5.5200	-9.061%	1	937	-67.210%
2026-04-08	5.9100	6.0700	5.9100	6.0700	+1.336%	2	938	-70.181%
2026-04-06	5.9900	5.9900	5.9900	5.9900	-18.169%	2	936	-69.783%
2026-03-31	7.3200	7.3200	7.3200	7.3200	-5.548%	2	938	-75.273%
2026-03-30	7.4500	7.7500	7.4500	7.7500	+12.156%	13	938	-76.645%
2026-03-06	6.9100	6.9100	6.9100	6.9100	+16.134%	20	961	-73.806%
2026-03-04	5.9500	5.9500	5.9500	5.9500	+3.299%	1	941	-69.580%
2026-03-02	5.7600	5.7600	5.7600	5.7600	+9.714%	68	942	-68.576%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-9.483%	15	942	-65.524%
2026-02-12	5.8000	5.8000	5.7500	5.8000	+22.105%	12	927	-68.793%
2026-02-11	4.8500	4.8500	4.7500	4.7500	-3.061%	2	926	-61.895%
2026-02-09	4.8500	4.9000	4.8500	4.9000	+5.376%	42	927	-63.061%
2026-02-06	4.6800	4.6800	4.6500	4.6500	-7.000%	2	942	-61.075%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+6.383%	1	941	-63.800%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-5.242%	1	942	-61.489%
2026-02-03	4.9600	4.9600	4.9600	4.9600	+2.905%	1	943	-63.508%
2026-02-02	5.0500	5.0500	4.8200	4.8200	-17.607%	5	944	-62.448%
2026-01-29	5.8500	5.8500	5.8500	5.8500	-0.847%	1	949	-69.060%
2026-01-28	5.9000	5.9000	5.9000	5.9000	+8.257%	1	949	-69.322%
2026-01-27	5.7000	5.7000	5.4500	5.4500	-5.382%	2	950	-66.789%
2026-01-26	5.7600	5.7600	5.7600	5.7600	-8.861%	1	951	-68.576%
2026-01-23	6.3200	6.3200	6.3200	6.3200	+5.158%	1	950	-71.361%
2026-01-22	6.0100	6.0100	6.0100	6.0100	-7.963%	1	949	-69.884%
2026-01-21	6.5300	6.5300	6.5300	6.5300	+15.168%	1	949	-72.282%
2026-01-16	5.7000	5.7000	5.6700	5.6700	+5.587%	11	941	-68.078%
2026-01-15	5.3700	5.3700	5.3700	5.3700	-4.956%	1	941	-66.294%
2026-01-14	5.7000	5.7000	5.6500	5.6500	0.000%	2	940	-67.965%
2026-01-09	5.6500	5.6500	5.6500	5.6500	+3.670%	1	941	-67.965%
2026-01-07	5.4500	5.4500	5.4500	5.4500	+2.830%	1	941	-66.789%
2026-01-06	5.2600	5.3000	5.2000	5.3000	+3.922%	4	941	-65.849%
2026-01-05	5.0700	5.1000	5.0500	5.1000	+9.208%	222	1,159	-64.510%
2025-12-31	4.6700	4.6700	4.6700	4.6700	-0.638%	4	1,159	-61.242%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+1.075%	1	1,159	-61.489%
2025-12-26	4.6000	4.6500	4.6000	4.6500	+1.751%	11	1,160	-61.075%
2025-12-24	4.5700	4.5700	4.5700	4.5700	-6.352%	6	1,176	-60.394%
2025-12-22	4.8800	4.8800	4.8800	4.8800	-3.366%	1	1,177	-62.910%
2025-12-16	5.1500	5.1500	5.0500	5.0500	+0.198%	4	1,177	-64.158%
2025-12-11	5.1000	5.1000	5.0400	5.0400	+0.800%	165	1,155	-64.087%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-0.990%	40	1,155	-63.800%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-0.591%	1	1,155	-64.158%
2025-12-01	5.0500	5.0800	5.0500	5.0800	-0.781%	7	1,154	-64.370%
2025-11-26	5.3000	5.3000	5.1200	5.1200	-16.748%	2	1,153	-64.648%
2025-11-21	6.1500	6.1500	6.1500	6.1500	+2.500%	10	1,153	-70.569%
2025-11-20	5.2500	6.0000	5.2500	6.0000	+3.448%	9	1,153	-69.833%
2025-11-19	5.8500	5.8500	5.8000	5.8000	-0.172%	18	1,145	-68.793%
2025-11-14	6.0000	6.0000	5.7500	5.8100	+4.122%	3	1,145	-68.847%
2025-11-13	5.4500	5.5800	5.4500	5.5800	+1.270%	2	1,146	-67.563%
2025-11-12	5.5000	5.5100	5.5000	5.5100	+3.962%	6	1,147	-67.151%
2025-11-11	5.3000	5.3000	5.3000	5.3000	-12.397%	1	1,142	-65.849%
2025-11-07	6.0500	6.0500	6.0500	6.0500	+6.702%	11	1,141	-70.083%
2025-11-05	5.6700	5.6700	5.6700	5.6700	-3.242%	1	1,141	-68.078%
2025-11-03	5.8600	5.8600	5.8600	5.8600	+1.034%	20	1,142	-69.113%
2025-10-31	5.6300	5.8000	5.6300	5.8000	+1.222%	17	1,142	-68.793%
2025-10-30	5.7100	5.7800	5.7000	5.7300	-3.697%	18	1,158	-68.412%
2025-10-29	5.9500	5.9500	5.8600	5.9500	+2.586%	52	1,143	-69.580%
2025-10-28	5.8000	5.8000	5.8000	5.8000	+1.399%	100	1,143	-68.793%
2025-10-27	5.7200	5.7200	5.7200	5.7200	-11.318%	1	1,177	-68.357%
2025-10-22	6.4500	6.4500	6.4500	6.4500	+2.871%	3	1,177	-71.938%
2025-10-21	6.1200	6.2700	6.1200	6.2700	+1.951%	2	1,180	-71.132%
2025-10-20	6.4000	6.4000	6.0500	6.1500	-13.745%	15	1,180	-70.569%
2025-10-16	7.0500	7.1300	7.0500	7.1300	+1.857%	14	1,182	-74.614%
2025-10-15	6.7500	7.2000	6.7500	7.0000	-0.709%	10	1,176	-74.143%
2025-10-14	7.0500	7.1000	7.0500	7.0500	+14.448%	12	1,176	-74.326%
2025-10-09	6.1500	6.1600	6.1500	6.1600	+6.207%	30	1,176	-70.617%
2025-10-02	5.8500	5.8500	5.8000	5.8000	-0.855%	2	1,153	-68.793%
2025-10-01	5.8500	5.8500	5.8500	5.8500	-2.824%	5	1,153	-69.060%
2025-09-29	6.0200	6.0200	6.0200	6.0200	+0.838%	1	1,153	-69.934%
2025-09-26	5.9700	5.9700	5.9700	5.9700	+2.051%	1	1,154	-69.682%
2025-09-25	5.8500	5.8500	5.8500	5.8500	-0.341%	1	1,155	-69.060%
2025-09-23	5.8000	5.8800	5.8000	5.8700	+1.733%	3	1,154	-69.165%
2025-09-22	5.9500	5.9500	5.7700	5.7700	-11.231%	41	1,155	-68.631%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-5.386%	1	1,148	-72.154%
2025-09-18	6.8700	6.8700	6.8700	6.8700	+0.292%	1	1,149	-73.654%
2025-09-16	6.8000	6.8500	6.8000	6.8500	-0.725%	41	1,150	-73.577%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-4.828%	1	1,130	-73.768%
2025-09-12	7.2500	7.2500	7.2500	7.2500	-9.375%	1	1,130	-75.034%
2025-09-10	7.3700	8.0000	7.3700	8.0000	+14.943%	4	1,131	-77.375%
2025-09-09	6.9600	6.9600	6.9600	6.9600	+4.662%	1	1,129	-73.994%
2025-09-08	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,128	-72.782%
2025-09-05	7.0100	7.0100	7.0000	7.0000	+2.941%	2	1,129	-74.143%
2025-09-04	6.8000	6.8000	6.8000	6.8000	0.000%	2	1,127	-73.382%
2025-09-03	7.0000	7.1500	6.8000	6.8000	-11.688%	34	1,125	-73.382%
2025-09-02	7.8000	7.8000	7.7000	7.7000	+4.620%	11	1,149	-76.494%
2025-08-29	7.3000	7.3600	7.2500	7.3600	+3.662%	23	1,134	-75.408%
2025-08-28	7.2500	7.2500	7.1000	7.1000	-5.333%	3	1,134	-74.507%
2025-08-26	7.5000	7.5000	7.5000	7.5000	+1.351%	1	1,135	-75.867%
2025-08-25	7.4500	7.4500	7.4000	7.4000	-2.246%	4	1,134	-75.541%
2025-08-22	7.5000	7.5700	7.5000	7.5700	-6.543%	2	1,134	-76.090%
2025-08-21	8.0700	8.1000	8.0500	8.1000	+4.113%	12	1,134	-77.654%
2025-08-20	7.7500	7.9000	7.7500	7.7800	+3.733%	9	1,132	-76.735%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+3.022%	1	1,135	-75.867%
2025-08-18	7.2500	7.3500	7.2500	7.2800	-0.952%	3	1,134	-75.137%
2025-08-15	7.3500	7.3500	7.3500	7.3500	+1.379%	1	1,136	-75.374%
2025-08-14	7.1500	7.3000	7.1500	7.2500	+2.257%	4	1,135	-75.034%
2025-08-13	7.1500	7.1500	7.0700	7.0900	-4.189%	15	1,131	-74.471%
2025-08-12	7.2700	7.4000	7.2700	7.4000	-3.646%	56	1,128	-75.541%
2025-08-11	7.7500	7.7500	7.4000	7.6800	+3.784%	10	1,155	-76.432%
2025-08-08	8.2000	8.2000	7.3000	7.4000	-14.648%	24	1,157	-75.541%
2025-08-07	8.7000	8.7800	8.5300	8.6700	-6.472%	13	1,166	-79.123%
2025-08-06	9.8000	9.8000	9.1500	9.2700	-12.958%	88	1,159	-80.475%
2025-08-05	10.6500	10.6500	10.6500	10.6500	-3.182%	11	1,216	-83.005%
2025-08-04	10.3500	11.1500	10.3500	11.0000	-3.678%	79	1,205	-83.545%
2025-08-01	11.1900	11.5500	11.1700	11.4200	+10.019%	399	1,129	-84.151%
2025-07-31	10.2000	10.3800	10.2000	10.3800	+3.490%	53	844	-82.563%
2025-07-30	9.9500	10.0300	9.9500	10.0300	+4.916%	2	793	-81.954%
2025-07-29	9.3900	9.7500	9.3900	9.5600	+2.796%	10	791	-81.067%
2025-07-28	9.2500	9.3800	9.2000	9.3000	-1.795%	29	781	-80.538%
2025-07-25	9.4000	9.4700	9.4000	9.4700	-1.251%	2	759	-80.887%
2025-07-24	9.6000	9.6000	9.5000	9.5900	-1.641%	10	759	-81.126%
2025-07-23	9.7500	9.7500	9.7500	9.7500	-3.941%	1	759	-81.436%
2025-07-22	10.1500	10.1500	10.1500	10.1500	+1.297%	1	758	-82.167%
2025-07-21	10.0200	10.0200	10.0200	10.0200	-4.115%	1	757	-81.936%
2025-07-18	10.5000	10.5000	10.4500	10.4500	-0.948%	2	756	-82.679%
2025-07-17	10.8000	10.8000	10.5500	10.5500	-1.860%	17	756	-82.844%
2025-07-16	10.6700	11.1300	10.6700	10.7500	+0.373%	3	744	-83.163%
2025-07-15	10.8100	10.8100	10.7000	10.7100	-2.636%	14	743	-83.100%
2025-07-14	11.0000	11.0000	11.0000	11.0000	+5.364%	5	739	-83.545%
2025-07-10	11.0200	11.0200	10.4400	10.4400	-5.091%	11	734	-82.663%
2025-07-09	11.1400	11.1400	11.0000	11.0000	-2.048%	11	734	-83.545%
2025-07-08	11.2900	11.2900	11.2200	11.2300	+4.174%	13	743	-83.882%
2025-07-03	11.1500	11.1500	10.7800	10.7800	-4.602%	11	737	-83.210%
2025-07-02	11.4100	11.5000	11.3000	11.3000	-3.830%	18	737	-83.982%
2025-07-01	11.7500	11.7500	11.7500	11.7500	-7.041%	10	750	-84.596%
2025-06-30	13.4400	13.7000	12.4500	12.6400	-4.604%	38	760	-85.680%
2025-06-27	13.4500	13.4500	13.2500	13.2500	-1.779%	240	770	-86.340%
2025-06-26	13.4500	13.4900	13.4500	13.4900	+1.811%	101	570	-86.583%
2025-06-25	13.1000	13.2500	13.0000	13.2500	+0.151%	4	482	-86.340%
2025-06-24	13.2300	13.2300	13.2300	13.2300	-7.483%	1	486	-86.319%
2025-06-23	14.3000	14.3000	14.3000	14.3000	0.000%	5	487	-87.343%
2025-06-20	14.8100	14.8100	14.3000	14.3000	-6.230%	4	492	-87.343%
2025-06-18	15.2000	15.2500	15.2000	15.2500	-0.974%	103	492	-88.131%
2025-06-17	15.4000	15.4000	15.4000	15.4000	+2.598%	1	492	-88.247%
2025-06-16	15.2000	15.2000	15.0100	15.0100	-3.473%	2	491	-87.941%
2025-06-13	15.5500	15.5500	15.5500	15.5500	+2.980%	10	490	-88.360%
2025-06-12	15.0000	15.1200	15.0000	15.1000	0.000%	8	485	-88.013%
2025-06-11	14.0500	15.1000	14.0500	15.1000	+4.861%	12	477	-88.013%
2025-06-10	14.2000	14.4000	14.2000	14.4000	+4.197%	2	475	-87.431%
2025-06-09	13.6500	13.8200	13.6500	13.8200	-0.072%	22	473	-86.903%
2025-06-06	13.8000	13.8300	13.8000	13.8300	-2.606%	10	453	-86.913%
2025-06-05	14.0000	14.2000	13.7000	14.2000	+1.429%	20	448	-87.254%
2025-06-04	13.8500	14.0500	13.5500	14.0000	-1.408%	26	420	-87.071%
2025-06-03	14.2000	14.3800	14.2000	14.2000	-2.069%	9	420	-87.254%
2025-06-02	14.5000	14.5000	14.5000	14.5000	-3.333%	20	411	-87.517%
2025-05-30	15.0000	15.0000	15.0000	15.0000	+1.010%	2	411	-87.933%
2025-05-29	14.9400	14.9400	14.8500	14.8500	+1.020%	3	410	-87.811%
2025-05-22	14.8400	14.8400	14.7000	14.7000	-1.010%	5	410	-87.687%
2025-05-21	14.8500	14.8500	14.8500	14.8500	+7.609%	2	409	-87.811%
2025-05-20	13.1200	13.8000	13.1200	13.8000	0.000%	21	407	-86.884%
2025-05-19	13.0500	13.8000	13.0500	13.8000	+8.576%	4	386	-86.884%
2025-05-15	12.9500	12.9500	12.4000	12.7100	+3.333%	4	383	-85.759%
2025-05-13	12.3100	12.3500	12.3000	12.3000	-5.819%	11	383	-85.285%
2025-05-12	13.3500	13.3500	12.8500	13.0600	-18.119%	14	372	-86.141%
2025-05-09	15.9500	15.9500	15.9500	15.9500	+0.631%	20	384	-88.652%
2025-05-08	16.5500	16.5500	15.6000	15.8500	+0.316%	12	374	-88.580%
2025-05-06	15.8000	15.8000	15.8000	15.8000	+3.403%	10	362	-88.544%
2025-05-05	15.6000	15.6000	15.2800	15.2800	+7.228%	2	357	-88.154%
2025-05-02	14.2000	14.2500	13.7200	14.2500	+7.791%	8	357	-87.298%
2025-05-01	13.1000	13.2200	13.1000	13.2200	-4.892%	3	353	-86.309%
2025-04-30	13.9000	13.9000	13.9000	13.9000	+4.120%	5	354	-86.978%
2025-04-29	13.2200	13.3500	12.8900	13.3500	+0.376%	11	354	-86.442%
2025-04-28	13.3100	13.3100	13.3000	13.3000	-3.971%	5	345	-86.391%
2025-04-25	13.8500	13.8500	13.8500	13.8500	-0.717%	44	344	-86.931%
2025-04-24	14.9000	14.9000	13.9500	13.9500	-3.460%	10	322	-87.025%
2025-04-23	14.5500	14.8400	14.4500	14.4500	-14.800%	8	316	-87.474%
2025-04-22	16.9600	16.9600	16.9600	16.9600	-6.195%	1	312	-89.328%
2025-04-16	17.0400	18.0800	17.0400	18.0800	+22.576%	11	313	-89.989%
2025-04-14	14.7500	14.7500	14.7500	14.7500	-16.431%	2	303	-87.729%
2025-04-11	18.7300	18.7300	17.6500	17.6500	-28.106%	4	305	-89.745%
2025-04-08	17.3600	24.5500	17.3600	24.5500	+14.720%	157	303	-92.627%
2025-04-07	22.7000	23.0500	20.7500	21.4000	+21.591%	131	149	-91.542%
2025-04-04	17.2500	17.6000	15.8500	17.6000	+26.619%	28	22	-89.716%
2025-04-03	14.6500	14.6500	13.9000	13.9000	+33.654%	3	12	-86.978%
2025-03-31	10.4000	10.4000	10.4000	10.4000	-3.256%	3	9	-82.596%
2025-03-28	10.5700	10.7500	10.5700	10.7500	+12.096%	10	10	-83.163%
2025-03-25	9.8000	9.8000	9.5900	9.5900	-5.517%	2	8	-81.126%
2025-03-24	10.1200	10.2300	10.1200	10.1500	-6.192%	4	7	-82.167%
2025-03-21	10.7800	10.9900	10.7800	10.8200	+0.185%	10	6	-83.272%
2025-03-20	10.8000	10.8000	10.8000	10.8000	-7.296%	1	3	-83.241%
2025-03-18	11.6500	11.6500	11.6500	11.6500	+2.643%	1	2	-84.464%
2025-03-17	12.1700	12.2400	11.3500	11.3500	-5.417%	3	1	-84.053%
2025-03-13	12.0000	12.0000	12.0000	12.0000	0.000%	2	1	-84.917%