Dark

AAPL20271217P165
AAPL Dec 17 2027 165.00 Put (AAPL271217P00165000)
option OPRA

EOD

Jun 29, 2026

3.55-1.389%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.5500	3.5500	3.5500	3.5500	-1.389%	20	1,028	0.000%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+26.316%	10	1,028	-1.389%
2026-06-15	2.9900	2.9900	2.8500	2.8500	-10.938%	12	1,018	+24.561%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,008	+10.938%
2026-06-10	3.3500	3.3500	3.3500	3.3500	+27.863%	1	1,008	+5.970%
2026-06-01	2.6100	2.6800	2.6100	2.6200	+1.946%	39	1,009	+35.496%
2026-05-28	2.5600	2.5700	2.5500	2.5700	+0.784%	12	1,013	+38.132%
2026-05-27	2.4600	2.5500	2.4600	2.5500	-2.299%	2	1,013	+39.216%
2026-05-22	2.6100	2.6100	2.6100	2.6100	-13.576%	5	1,018	+36.015%
2026-05-20	2.9800	3.0300	2.9700	3.0200	-22.762%	40	1,018	+17.550%
2026-05-07	3.9100	3.9200	3.8900	3.9100	-2.494%	60	1,009	-9.207%
2026-05-06	4.1200	4.1200	4.0100	4.0100	-25.603%	3	1,009	-11.471%
2026-04-27	5.4600	5.4600	5.3900	5.3900	+2.863%	4	1,010	-34.137%
2026-04-24	5.2100	5.2400	5.2100	5.2400	-0.569%	12	1,009	-32.252%
2026-04-22	5.2700	5.2700	5.2700	5.2700	-4.007%	1	1,005	-32.638%
2026-04-17	5.4900	5.4900	5.4900	5.4900	-8.500%	1	1,006	-35.337%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-18.256%	1	1,005	-40.833%
2026-04-07	7.3400	7.3400	7.3400	7.3400	+6.841%	150	1,005	-51.635%
2026-04-06	6.8700	6.8700	6.8700	6.8700	-7.162%	1	1,041	-48.326%
2026-03-25	7.3400	7.4000	7.3300	7.4000	+3.497%	44	1,040	-52.027%
2026-03-23	7.7000	7.7000	7.1500	7.1500	+11.719%	60	1,040	-50.350%
2026-03-04	6.4000	6.4000	6.4000	6.4000	+15.315%	2	1,037	-44.531%
2026-02-03	5.5500	5.5500	5.5500	5.5500	-9.756%	2	1,039	-36.036%
2026-01-27	6.1500	6.1500	6.1500	6.1500	-5.385%	1	1,039	-42.276%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+19.266%	1	1,039	-45.385%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-1.268%	2	1,039	-34.862%
2025-12-16	5.7500	5.7500	5.5200	5.5200	-3.158%	3	1,039	-35.688%
2025-12-15	5.7000	5.7300	5.7000	5.7000	+8.571%	30	1,039	-37.719%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-10.103%	1	1,058	-32.381%
2025-11-25	5.8400	5.8400	5.8400	5.8400	-12.180%	6	1,057	-39.212%
2025-11-20	6.0200	6.6500	6.0200	6.6500	+13.675%	8	1,057	-46.617%
2025-11-11	5.8500	5.8500	5.8500	5.8500	-7.143%	4	1,061	-39.316%
2025-11-06	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,057	-43.651%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-3.077%	1	1,057	-43.651%
2025-11-03	6.5000	6.5000	6.5000	6.5000	+9.244%	8	1,065	-45.385%
2025-10-31	5.9500	5.9500	5.9500	5.9500	-6.299%	1	1,065	-40.336%
2025-10-30	6.3500	6.3600	6.3500	6.3500	-3.495%	26	1,066	-44.094%
2025-10-29	6.4200	6.6000	6.4200	6.5800	+0.458%	23	1,076	-46.049%
2025-10-27	6.5000	6.5500	6.5000	6.5500	-5.755%	10	1,080	-45.802%
2025-10-24	6.9500	6.9500	6.9500	6.9500	+1.460%	1	1,080	-48.921%
2025-10-21	6.8500	6.8500	6.8500	6.8500	+1.481%	1	1,081	-48.175%
2025-10-20	6.7500	6.7500	6.7500	6.7500	-14.013%	1	1,081	-47.407%
2025-10-14	7.8000	7.8500	7.8000	7.8500	-2.967%	12	1,080	-54.777%
2025-10-10	7.9800	8.0900	7.9800	8.0900	+23.511%	2	1,069	-56.119%
2025-10-08	6.5500	6.6000	6.5500	6.5500	+1.866%	10	1,068	-45.802%
2025-10-02	6.4300	6.4300	6.4300	6.4300	-1.832%	6	1,062	-44.790%
2025-10-01	6.5500	6.6000	6.5000	6.5500	0.000%	11	1,056	-45.802%
2025-09-26	6.6300	6.6300	6.5300	6.5500	+2.344%	5	1,051	-45.802%
2025-09-22	6.4000	6.4700	6.4000	6.4000	-13.043%	11	1,053	-44.531%
2025-09-19	7.3900	7.3900	7.3600	7.3600	-4.042%	2	1,053	-51.766%
2025-09-18	7.6700	7.6700	7.6700	7.6700	-1.667%	1	1,054	-53.716%
2025-09-15	7.8000	7.8000	7.8000	7.8000	-3.704%	3	1,054	-54.487%
2025-09-12	7.9700	8.1000	7.9700	8.1000	-8.989%	4	1,054	-56.173%
2025-09-10	8.7500	8.9000	8.7500	8.9000	+13.376%	2	1,053	-60.112%
2025-09-09	7.8000	7.9400	7.8000	7.8500	+3.562%	3	1,053	-54.777%
2025-09-08	7.5800	7.5800	7.5800	7.5800	+0.397%	1	1,053	-53.166%
2025-09-05	7.5500	7.5500	7.5500	7.5500	-1.307%	2	1,052	-52.980%
2025-09-04	7.5500	7.6500	7.5500	7.6500	0.000%	3	1,052	-53.595%
2025-09-03	7.9200	7.9200	7.6500	7.6500	-14.238%	9	1,049	-53.595%
2025-09-02	8.9200	8.9200	8.9200	8.9200	+10.123%	2	1,054	-60.202%
2025-08-29	8.1500	8.1500	8.1000	8.1000	-1.220%	2	1,052	-56.173%
2025-08-28	8.2000	8.2000	8.2000	8.2000	-6.499%	4	1,052	-56.707%
2025-08-26	8.8000	8.8000	8.7700	8.7700	+4.904%	9	1,043	-59.521%
2025-08-25	8.3600	8.3600	8.3600	8.3600	-4.457%	1	1,043	-57.536%
2025-08-20	8.7500	8.7500	8.7500	8.7500	+8.696%	1	1,043	-59.429%
2025-08-14	8.2000	8.2000	8.0000	8.0500	+1.258%	12	1,043	-55.901%
2025-08-13	8.0500	8.0500	7.9500	7.9500	-3.636%	6	1,044	-55.346%
2025-08-12	8.1900	8.2500	8.1900	8.2500	-4.070%	3	1,040	-56.970%
2025-08-11	8.6000	8.6000	8.3700	8.6000	+5.521%	7	1,040	-58.721%
2025-08-08	9.3200	9.3200	8.1500	8.1500	-15.369%	84	1,040	-56.442%
2025-08-07	9.7400	9.7400	9.6300	9.6300	-6.957%	23	1,063	-63.136%
2025-08-06	10.8700	10.8900	10.2500	10.3500	-14.745%	77	1,063	-65.700%
2025-08-05	12.0400	12.1400	12.0400	12.1400	+3.319%	7	1,058	-70.758%
2025-08-04	11.4500	11.8400	11.4500	11.7500	-6.746%	3	1,058	-69.787%
2025-08-01	11.5000	12.9300	11.5000	12.6000	+9.948%	744	1,058	-71.825%
2025-07-31	11.2500	11.4600	11.2500	11.4600	-0.779%	8	418	-69.023%
2025-07-30	11.1400	11.6000	11.0500	11.5500	+7.442%	37	421	-69.264%
2025-07-29	10.5500	10.7500	10.5500	10.7500	+2.186%	3	390	-66.977%
2025-07-28	10.5200	10.5200	10.5200	10.5200	-0.473%	9	387	-66.255%
2025-07-25	10.4600	10.5700	10.4600	10.5700	-1.674%	9	396	-66.414%
2025-07-24	10.7500	10.7500	10.7500	10.7500	-2.715%	1	389	-66.977%
2025-07-23	11.0500	11.0500	11.0500	11.0500	-0.361%	1	389	-67.873%
2025-07-21	11.0900	11.0900	11.0900	11.0900	-4.643%	1	388	-67.989%
2025-07-18	11.6300	11.6300	11.6300	11.6300	-2.515%	3	387	-69.475%
2025-07-16	11.9600	11.9600	11.9300	11.9300	-3.635%	2	390	-70.243%
2025-07-09	12.6900	12.6900	12.3500	12.3800	+1.475%	8	388	-71.325%
2025-07-08	12.2000	12.2000	12.2000	12.2000	-0.974%	1	384	-70.902%
2025-07-07	12.3200	12.3200	12.3200	12.3200	-1.044%	10	383	-71.185%
2025-07-02	12.7900	12.7900	12.4500	12.4500	-5.682%	24	383	-71.486%
2025-07-01	13.0700	13.2000	12.9000	13.2000	-3.790%	22	373	-73.106%
2025-06-30	13.8400	13.8400	13.7200	13.7200	-7.422%	2	391	-74.125%
2025-06-27	14.7500	14.8900	14.5600	14.8200	-1.200%	4	391	-76.046%
2025-06-23	15.3000	15.4000	15.0000	15.0000	-7.350%	4	391	-76.333%
2025-06-20	16.2500	16.2500	16.1900	16.1900	-2.470%	4	394	-78.073%
2025-06-18	16.6000	16.6000	16.6000	16.6000	+0.667%	50	342	-78.614%
2025-06-16	16.4900	16.4900	16.4900	16.4900	-4.682%	2	342	-78.472%
2025-06-13	17.3000	17.3000	17.3000	17.3000	+8.125%	2	340	-79.480%
2025-06-11	16.0000	16.0000	16.0000	16.0000	+1.266%	1	339	-77.813%
2025-06-10	15.5500	15.8000	15.5500	15.8000	+4.290%	3	338	-77.532%
2025-06-09	15.1500	15.1500	15.1500	15.1500	-2.132%	1	335	-76.568%
2025-06-04	15.0000	15.5100	15.0000	15.4800	-2.642%	14	322	-77.067%
2025-06-02	15.9000	15.9000	15.9000	15.9000	-4.790%	1	322	-77.673%
2025-05-30	16.7000	16.7000	16.7000	16.7000	+4.375%	2	322	-78.743%
2025-05-28	16.0000	16.0000	16.0000	16.0000	-4.535%	11	321	-77.813%
2025-05-27	16.7600	16.7600	16.7600	16.7600	-5.150%	1	321	-78.819%
2025-05-23	17.6700	17.6700	17.6700	17.6700	+30.406%	2	321	-79.909%
2025-05-16	13.5500	13.5500	13.5500	13.5500	-2.588%	30	321	-73.801%
2025-05-15	14.0800	14.0800	13.6500	13.9100	+0.072%	35	306	-74.479%
2025-05-14	13.7500	13.9000	13.7500	13.9000	+3.731%	15	301	-74.460%
2025-05-13	13.5900	13.6600	13.4000	13.4000	-6.815%	11	286	-73.507%
2025-05-12	14.3800	14.3800	14.3800	14.3800	-20.111%	1	287	-75.313%
2025-05-08	18.0000	18.0000	18.0000	18.0000	-0.772%	1	287	-80.278%
2025-05-07	18.1400	18.1400	18.1400	18.1400	+4.553%	2	287	-80.430%
2025-05-06	17.3500	17.3500	17.3500	17.3500	+0.813%	1	285	-79.539%
2025-05-05	17.2100	17.2100	17.2100	17.2100	+10.675%	1	284	-79.372%
2025-05-02	15.5500	15.5500	15.5500	15.5500	+7.836%	4	283	-77.170%
2025-05-01	14.3500	14.4200	14.3500	14.4200	-3.221%	2	281	-75.381%
2025-04-30	14.9000	14.9000	14.9000	14.9000	+3.472%	1	279	-76.174%
2025-04-29	14.6900	14.6900	14.4000	14.4000	-1.302%	16	280	-75.347%
2025-04-28	14.5900	14.5900	14.5900	14.5900	-4.516%	2	295	-75.668%
2025-04-25	15.2800	15.2800	15.2800	15.2800	-1.419%	2	293	-76.767%
2025-04-24	15.5000	15.5000	15.5000	15.5000	-1.899%	1	293	-77.097%
2025-04-23	15.8800	15.8800	15.8000	15.8000	-22.927%	3	294	-77.532%
2025-04-21	20.1500	20.5000	19.9000	20.5000	+7.895%	31	293	-82.683%
2025-04-16	18.6500	19.0000	18.6500	19.0000	+10.081%	2	275	-81.316%
2025-04-15	17.0100	17.2600	17.0100	17.2600	+6.939%	3	275	-79.432%
2025-04-14	16.1400	16.1400	16.1400	16.1400	-16.330%	1	275	-78.005%
2025-04-11	21.7000	21.7000	19.2900	19.2900	-7.438%	4	274	-81.597%
2025-04-10	20.8400	20.8400	20.8400	20.8400	+2.157%	1	274	-82.965%
2025-04-09	24.8400	25.1300	20.4000	20.4000	-23.596%	11	273	-82.598%
2025-04-08	20.4500	26.7000	19.0900	26.7000	+17.569%	201	282	-86.704%
2025-04-07	24.0700	24.0700	22.7100	22.7100	+12.315%	3	115	-84.368%
2025-04-04	20.2200	20.2200	20.2200	20.2200	+22.545%	12	112	-82.443%
2025-04-03	16.2000	16.5000	15.5000	16.5000	+46.018%	3	112	-78.485%
2025-04-01	11.2800	11.3000	11.2500	11.3000	-3.004%	5	110	-68.584%
2025-03-28	11.6500	11.6500	11.6500	11.6500	-2.592%	6	111	-69.528%
2025-03-20	11.9600	11.9600	11.9600	11.9600	-1.564%	6	111	-70.318%
2025-03-19	12.1500	12.1500	12.1500	12.1500	-3.953%	5	111	-70.782%
2025-03-18	12.6500	12.6500	12.6500	12.6500	-3.065%	1	106	-71.937%
2025-03-17	13.0500	13.1000	13.0500	13.0500	-2.612%	75	105	-72.797%
2025-03-14	13.4000	13.4000	13.4000	13.4000	0.000%	60	30	-73.507%