Dark

AAPL20271217P170
AAPL Dec 17 2027 170.00 Put (AAPL271217P00170000)
option OPRA

EOD

Aug 11, 2026

2.22-6.723%(-0.16)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.2500	2.2500	2.2200	2.2200	-6.723%	9	986	0.000%
2026-08-07	2.4300	2.4300	2.3800	2.3800	+3.030%	3	990	-6.723%
2026-07-30	2.3100	2.3100	2.3100	2.3100	-1.282%	15	990	-3.896%
2026-07-29	2.2900	2.3400	2.2900	2.3400	-2.500%	9	990	-5.128%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-13.357%	2	985	-7.500%
2026-07-21	2.7700	2.7700	2.7700	2.7700	+13.525%	1	983	-19.856%
2026-07-16	2.4400	2.4400	2.4400	2.4400	0.000%	1	983	-9.016%
2026-07-15	2.6500	2.6500	2.4400	2.4400	-9.963%	16	984	-9.016%
2026-07-09	2.7500	2.7500	2.7100	2.7100	-6.873%	9	980	-18.081%
2026-07-02	3.1000	3.1000	2.9100	2.9100	-13.134%	10	985	-23.711%
2026-07-01	3.3500	3.3500	3.3500	3.3500	-22.454%	1	985	-33.731%
2026-06-25	4.1000	4.3500	4.0500	4.3200	+30.514%	39	984	-48.611%
2026-06-18	3.2500	3.3100	3.2500	3.3100	-9.315%	6	988	-32.931%
2026-06-09	3.6500	3.6500	3.6500	3.6500	+21.667%	1	988	-39.178%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+5.263%	9	989	-26.000%
2026-06-05	2.8500	2.8500	2.8500	2.8500	-1.724%	5	989	-22.105%
2026-06-04	2.9000	2.9000	2.9000	2.9000	-1.024%	3	989	-23.448%
2026-06-03	2.9300	2.9300	2.9300	2.9300	+2.448%	3	989	-24.232%
2026-06-02	2.9400	2.9900	2.8600	2.8600	-4.667%	3	991	-22.378%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+4.167%	1	991	-26.000%
2026-05-26	2.9400	2.9400	2.8800	2.8800	-27.089%	12	990	-22.917%
2026-05-15	3.9500	3.9500	3.9500	3.9500	+6.757%	1	987	-43.797%
2026-05-13	3.8000	3.8000	3.7000	3.7000	-20.259%	2	987	-40.000%
2026-05-06	4.6400	4.6400	4.6400	4.6400	-3.534%	1	989	-52.155%
2026-05-04	4.8100	4.8100	4.8100	4.8100	+5.714%	1	988	-53.846%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-17.273%	10	978	-51.209%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-9.091%	1	978	-59.636%
2026-04-27	6.0500	6.0500	6.0500	6.0500	+3.952%	1	978	-63.306%
2026-04-24	5.8200	5.8200	5.8200	5.8200	+4.488%	8	978	-61.856%
2026-04-23	5.5400	5.5700	5.5400	5.5700	-12.006%	35	973	-60.144%
2026-04-21	6.3300	6.3300	6.3300	6.3300	-4.812%	1	970	-64.929%
2026-04-15	6.6400	6.6600	6.6400	6.6500	-4.864%	22	970	-66.617%
2026-04-14	6.9900	6.9900	6.9900	6.9900	-0.569%	1	970	-68.240%
2026-04-13	7.0300	7.0300	7.0300	7.0300	-6.764%	1	971	-68.421%
2026-04-09	7.5400	7.5400	7.5400	7.5400	+0.533%	6	971	-70.557%
2026-04-08	7.4300	7.5000	7.4300	7.5000	+0.536%	2	971	-70.400%
2026-04-06	7.4700	7.5800	7.4600	7.4600	-6.750%	3	971	-70.241%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-15.523%	5	969	-72.250%
2026-03-30	9.1000	9.5000	9.1000	9.4700	+6.047%	31	964	-76.558%
2026-03-27	8.5200	8.9300	8.5200	8.9300	+10.932%	5	971	-75.140%
2026-03-23	8.1400	8.1400	8.0500	8.0500	-12.022%	61	975	-72.422%
2026-03-20	9.0400	9.1500	9.0400	9.1500	+10.241%	7	922	-75.738%
2026-03-16	8.3000	8.3000	8.3000	8.3000	-1.190%	42	922	-73.253%
2026-03-12	8.5100	8.5100	8.4000	8.4000	+1.205%	7	904	-73.571%
2026-03-09	8.3000	8.3000	8.3000	8.3000	+14.483%	225	910	-73.253%
2026-03-04	7.2500	7.2500	7.2500	7.2500	+1.116%	1	837	-69.379%
2026-02-27	7.1700	7.1700	7.1700	7.1700	-5.033%	1	836	-69.038%
2026-02-17	7.5500	7.5500	7.5500	7.5500	+3.001%	1	835	-70.596%
2026-02-12	6.2000	7.3300	6.2000	7.3300	+22.987%	122	835	-69.714%
2026-02-09	5.9600	5.9600	5.9600	5.9600	+3.652%	6	895	-62.752%
2026-02-06	5.8500	5.8500	5.7500	5.7500	-8.439%	4	895	-61.391%
2026-02-05	6.2800	6.2800	6.2800	6.2800	+8.276%	2	895	-64.650%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-18.881%	77	897	-61.724%
2026-01-30	7.1500	7.1500	7.1500	7.1500	+1.418%	2	891	-68.951%
2026-01-14	6.8000	7.1500	6.8000	7.0500	+5.224%	11	893	-68.511%
2026-01-12	6.8000	6.8000	6.7000	6.7000	-5.899%	10	893	-66.866%
2026-01-08	7.1200	7.1200	7.1200	7.1200	+7.068%	1	891	-68.820%
2026-01-07	6.6500	6.7000	6.6000	6.6500	+5.556%	10	892	-66.617%
2025-12-16	6.3000	6.3000	6.3000	6.3000	+3.279%	2	892	-64.762%
2025-12-12	6.1000	6.1000	6.1000	6.1000	0.000%	3	892	-63.607%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+3.041%	30	895	-63.607%
2025-12-10	5.9200	5.9200	5.9200	5.9200	-3.426%	1	925	-62.500%
2025-12-09	6.1300	6.1300	6.1300	6.1300	-1.920%	1	925	-63.785%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-8.088%	1	925	-64.480%
2025-11-24	6.8000	6.8000	6.8000	6.8000	-9.333%	1	925	-67.353%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+2.041%	4	925	-70.400%
2025-11-20	7.3500	7.3500	7.3500	7.3500	+0.273%	1	929	-69.796%
2025-11-17	7.3000	7.3300	7.3000	7.3300	+12.596%	2	929	-69.714%
2025-11-12	6.5100	6.5100	6.5100	6.5100	-6.331%	7	937	-65.899%
2025-11-10	6.7000	6.9500	6.7000	6.9500	+2.206%	10	937	-68.058%
2025-11-06	6.8000	6.8000	6.8000	6.8000	-1.449%	1	937	-67.353%
2025-11-05	7.2500	7.2500	6.9000	6.9000	-3.497%	39	938	-67.826%
2025-11-04	7.1500	7.1500	7.1500	7.1500	+3.623%	1	925	-68.951%
2025-10-31	6.7600	6.9000	6.7600	6.9000	-0.719%	22	926	-67.826%
2025-10-30	6.9000	7.0300	6.9000	6.9500	-2.250%	26	928	-68.058%
2025-10-29	7.2700	7.2800	7.0500	7.1100	-15.357%	5	943	-68.776%
2025-10-22	7.9000	8.4000	7.8500	8.4000	+12.000%	8	944	-73.571%
2025-10-21	7.5000	7.5000	7.5000	7.5000	-0.794%	36	944	-70.400%
2025-10-20	7.4300	7.5600	7.4300	7.5600	-12.093%	2	922	-70.635%
2025-10-17	8.6000	8.6000	8.6000	8.6000	-1.714%	20	922	-74.186%
2025-10-16	8.6300	8.7500	8.6300	8.7500	+6.577%	9	942	-74.629%
2025-10-15	8.2100	8.2100	8.2100	8.2100	-5.087%	2	948	-72.960%
2025-10-14	8.9000	8.9000	8.6000	8.6500	+0.581%	13	946	-74.335%
2025-10-13	8.3500	8.6000	8.3500	8.6000	-2.494%	4	946	-74.186%
2025-10-10	8.5000	8.8200	8.5000	8.8200	+15.748%	5	945	-74.830%
2025-10-09	7.6200	7.6600	7.6000	7.6200	+5.833%	11	949	-70.866%
2025-10-08	7.2000	7.2000	7.2000	7.2000	-2.307%	1	952	-69.167%
2025-10-06	7.2500	7.4000	7.1500	7.3700	+3.077%	13	952	-69.878%
2025-10-02	7.2000	7.3000	7.1500	7.1500	-0.970%	11	953	-68.951%
2025-09-25	7.4800	7.4800	7.2200	7.2200	+1.262%	4	953	-69.252%
2025-09-23	7.1300	7.1300	7.1300	7.1300	-0.972%	3	957	-68.864%
2025-09-22	7.0000	7.2000	7.0000	7.2000	-15.888%	19	954	-69.167%
2025-09-18	8.5600	8.5600	8.5600	8.5600	+0.117%	1	969	-74.065%
2025-09-16	8.4800	8.5500	8.4800	8.5500	0.000%	11	968	-74.035%
2025-09-15	8.6600	8.6600	8.5000	8.5500	-10.000%	9	979	-74.035%
2025-09-11	9.6200	9.6200	9.4800	9.5000	-3.357%	16	979	-76.632%
2025-09-10	9.3000	9.8300	9.3000	9.8300	+11.073%	21	991	-77.416%
2025-09-09	8.8700	8.8700	8.8500	8.8500	+5.357%	5	992	-74.915%
2025-09-05	8.4300	8.4600	8.4000	8.4000	0.000%	3	988	-73.571%
2025-09-04	8.4000	8.4000	8.4000	8.4000	-1.639%	4	989	-73.571%
2025-09-03	8.8100	8.8100	8.5400	8.5400	-12.857%	6	993	-74.005%
2025-09-02	9.8000	9.8000	9.8000	9.8000	+8.889%	1	990	-77.347%
2025-08-29	9.0500	9.0500	9.0000	9.0000	-1.639%	3	987	-75.333%
2025-08-28	9.1500	9.1500	9.1500	9.1500	+0.549%	4	987	-75.738%
2025-08-27	9.1000	9.1000	9.1000	9.1000	-5.602%	1	987	-75.604%
2025-08-26	9.8000	9.8000	9.6400	9.6400	+4.216%	6	988	-76.971%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-2.013%	1	988	-76.000%
2025-08-22	9.5000	9.5000	9.4400	9.4400	-6.070%	3	987	-76.483%
2025-08-21	9.8400	10.0500	9.8400	10.0500	+2.866%	11	987	-77.910%
2025-08-20	9.7700	9.7700	9.7700	9.7700	+6.196%	1	977	-77.277%
2025-08-19	9.0500	9.2000	9.0500	9.2000	+1.099%	9	976	-75.870%
2025-08-18	9.1900	9.1900	9.0300	9.1000	-0.329%	14	978	-75.604%
2025-08-15	9.1300	9.1300	9.1300	9.1300	+2.584%	1	982	-75.685%
2025-08-13	8.9500	8.9500	8.8500	8.9000	-4.301%	9	982	-75.056%
2025-08-12	9.5000	9.5000	9.1500	9.3000	-2.208%	110	985	-76.129%
2025-08-11	9.6000	9.6100	9.2500	9.5100	+2.811%	72	975	-76.656%
2025-08-08	10.6000	10.6000	9.2000	9.2500	-13.308%	34	942	-76.000%
2025-08-07	10.6200	10.8400	10.6200	10.6700	-6.894%	72	956	-79.194%
2025-08-06	12.2700	12.2700	11.4400	11.4600	-15.048%	84	940	-80.628%
2025-08-05	13.3800	13.4900	13.3800	13.4900	-1.172%	2	905	-83.543%
2025-08-04	13.0000	13.6500	13.0000	13.6500	-3.534%	6	905	-83.736%
2025-08-01	12.4800	14.2800	12.4800	14.1500	+11.417%	19	900	-84.311%
2025-07-31	12.9400	12.9400	12.4900	12.7000	+0.794%	104	896	-82.520%
2025-07-30	12.6000	12.6000	12.6000	12.6000	+4.132%	1	894	-82.381%
2025-07-29	11.9500	12.1000	11.9500	12.1000	+4.310%	12	893	-81.653%
2025-07-28	11.4500	11.6000	11.3500	11.6000	-1.024%	18	881	-80.862%
2025-07-25	11.7200	11.7200	11.7200	11.7200	-0.255%	1	864	-81.058%
2025-07-24	11.8400	11.8400	11.7000	11.7500	-5.774%	4	865	-81.106%
2025-07-23	12.4700	12.4700	12.4700	12.4700	+0.972%	1	865	-82.197%
2025-07-22	12.3700	12.3700	12.3500	12.3500	0.000%	2	864	-82.024%
2025-07-21	12.3500	12.3500	12.3500	12.3500	-4.264%	2	864	-82.024%
2025-07-18	13.0100	13.0700	12.7800	12.9000	-0.386%	107	862	-82.791%
2025-07-17	12.9500	12.9500	12.9500	12.9500	-4.428%	1	756	-82.857%
2025-07-16	13.2500	13.5500	13.2500	13.5500	+3.831%	2	755	-83.616%
2025-07-15	13.3000	13.3000	13.0500	13.0500	-3.262%	4	754	-82.989%
2025-07-14	13.4900	13.4900	13.4900	13.4900	+3.610%	3	754	-83.543%
2025-07-11	13.2500	13.2500	13.0200	13.0200	+1.009%	121	752	-82.949%
2025-07-10	13.6000	13.6000	12.8900	12.8900	-6.118%	26	633	-82.777%
2025-07-09	13.8000	13.8000	13.7300	13.7300	+0.365%	2	625	-83.831%
2025-07-08	13.7400	13.7700	13.6200	13.6800	-2.633%	262	625	-83.772%
2025-07-07	14.1400	14.1400	14.0500	14.0500	+7.663%	2	693	-84.199%
2025-07-03	13.6000	13.6000	13.0500	13.0500	-6.786%	6	692	-82.989%
2025-07-02	14.1100	14.1400	13.8700	14.0000	-3.448%	4	692	-84.143%
2025-07-01	14.5000	14.5000	14.5000	14.5000	-4.480%	5	692	-84.690%
2025-06-30	16.3000	16.7000	15.1100	15.1800	-6.814%	32	693	-85.375%
2025-06-27	16.3500	16.3500	16.1600	16.2900	-0.489%	72	680	-86.372%
2025-06-26	16.6000	16.6000	16.3700	16.3700	+0.429%	2	622	-86.439%
2025-06-25	16.3000	16.3000	16.3000	16.3000	-2.043%	2	620	-86.380%
2025-06-23	16.6800	16.6800	16.6300	16.6400	-3.536%	3	622	-86.659%
2025-06-20	17.9500	17.9500	17.2500	17.2500	-7.258%	6	622	-87.130%
2025-06-18	18.3000	18.6000	18.2900	18.6000	+0.270%	9	617	-88.065%
2025-06-17	18.5500	18.5500	18.5500	18.5500	+0.925%	2	617	-88.032%
2025-06-16	18.3000	18.3800	18.3000	18.3800	-3.263%	16	615	-87.922%
2025-06-13	18.6000	19.0000	18.6000	19.0000	+10.145%	4	619	-88.316%
2025-06-09	17.1500	17.2500	17.1500	17.2500	+2.071%	4	617	-87.130%
2025-06-04	16.6000	16.9000	16.6000	16.9000	-2.312%	5	613	-86.864%
2025-06-03	17.1000	17.3000	17.1000	17.3000	-0.460%	2	613	-87.168%
2025-06-02	17.3800	17.3800	17.3800	17.3800	-2.742%	4	613	-87.227%
2025-05-29	17.5000	17.8700	17.5000	17.8700	+0.733%	8	616	-87.577%
2025-05-28	17.7400	17.7400	17.7400	17.7400	-0.783%	1	611	-87.486%
2025-05-27	17.8800	17.8800	17.8800	17.8800	-6.875%	1	610	-87.584%
2025-05-23	19.3000	19.4000	19.2000	19.2000	+9.714%	14	610	-88.438%
2025-05-22	18.2000	18.2000	17.5000	17.5000	+6.772%	177	610	-87.314%
2025-05-21	16.3900	16.3900	16.3900	16.3900	+2.118%	10	454	-86.455%
2025-05-20	15.7400	16.0500	15.7400	16.0500	+7.502%	2	454	-86.168%
2025-05-16	14.9300	14.9300	14.9300	14.9300	-1.776%	10	453	-85.131%
2025-05-14	14.7500	15.2000	14.7500	15.2000	+3.191%	10	458	-85.395%
2025-05-13	15.3600	15.3600	14.7300	14.7300	-3.283%	8	448	-84.929%
2025-05-12	16.2000	16.2500	15.2300	15.2300	-20.136%	35	443	-85.424%
2025-05-09	18.9300	19.0700	18.9300	19.0700	+0.105%	14	435	-88.359%
2025-05-08	19.5500	19.7400	18.7700	19.0500	+3.308%	21	430	-88.346%
2025-05-05	18.1000	18.6900	18.1000	18.4400	+7.836%	7	413	-87.961%
2025-05-02	17.0600	17.1800	16.5000	17.1000	+4.268%	34	407	-87.018%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+3.145%	1	400	-86.463%
2025-04-28	15.9000	15.9000	15.9000	15.9000	-6.963%	96	400	-86.038%
2025-04-24	17.4000	17.4000	17.0900	17.0900	-2.343%	3	304	-87.010%
2025-04-23	17.2000	18.1000	17.2000	17.5000	-9.326%	12	304	-87.314%
2025-04-22	19.3800	19.3800	19.2400	19.3000	-12.073%	3	295	-88.497%
2025-04-21	22.0000	22.1100	21.9500	21.9500	+10.635%	8	294	-89.886%
2025-04-17	20.1700	20.1700	19.8400	19.8400	-5.524%	8	285	-88.810%
2025-04-16	19.6800	21.0500	19.6400	21.0000	+11.583%	26	285	-89.429%
2025-04-15	19.4000	19.4000	18.5600	18.8200	-0.947%	171	302	-88.204%
2025-04-14	18.6100	19.1500	18.5000	19.0000	-9.739%	6	281	-88.316%
2025-04-11	22.2200	22.2200	20.7900	21.0500	-2.546%	74	285	-89.454%
2025-04-10	21.5000	21.6000	21.5000	21.6000	+13.684%	2	258	-89.722%
2025-04-09	27.0000	27.0000	19.0000	19.0000	-34.663%	30	257	-88.316%
2025-04-08	22.2100	29.2700	21.8200	29.0800	+8.104%	87	243	-92.366%
2025-04-07	27.5500	27.5500	25.7000	26.9000	+21.171%	8	292	-91.747%
2025-04-04	19.8000	22.2000	19.8000	22.2000	+23.677%	42	285	-90.000%
2025-04-03	16.0500	17.9500	16.0500	17.9500	+47.131%	104	271	-87.632%
2025-04-02	12.2200	12.2200	12.1500	12.2000	-1.613%	3	168	-81.803%
2025-04-01	12.3000	12.4000	12.2000	12.4000	-4.762%	102	169	-82.097%
2025-03-31	13.0200	13.0200	13.0200	13.0200	+0.463%	1	68	-82.949%
2025-03-28	12.4700	12.9600	12.4700	12.9600	-7.429%	12	68	-82.870%
2025-03-21	14.0000	14.0000	14.0000	14.0000	+4.478%	2	62	-84.143%
2025-03-19	12.9500	13.4000	12.9500	13.4000	-1.107%	61	62	-83.433%
2025-03-17	13.5000	13.5500	13.5000	13.5500	-18.275%	2	5	-83.616%
2025-03-14	16.5800	16.5800	16.5800	16.5800	0.000%	10	5	-86.610%