Dark

AAPL20271217P185
AAPL Dec 17 2027 185.00 Put (AAPL271217P00185000)
option OPRA

EOD

Jun 26, 2026

5.80+35.514%(+1.52)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.7500	5.8000	5.7500	5.8000	+35.514%	12	967	0.000%
2026-06-24	4.2800	4.2800	4.2800	4.2800	-3.820%	20	955	+35.514%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-15.238%	1	965	+30.337%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+9.375%	1	965	+10.476%
2026-06-09	4.8000	4.8000	4.8000	4.8000	+24.675%	1	966	+20.833%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-1.282%	20	966	+50.649%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-0.763%	2	966	+48.718%
2026-06-01	3.9700	3.9700	3.9200	3.9300	0.000%	3	968	+47.583%
2026-05-28	3.9300	3.9300	3.9300	3.9300	-11.086%	1	966	+47.583%
2026-05-21	4.4200	4.4200	4.4200	4.4200	-12.475%	23	967	+31.222%
2026-05-13	5.0500	5.0500	5.0500	5.0500	-9.009%	3	967	+14.851%
2026-05-12	5.5500	5.5500	5.5500	5.5500	+0.909%	12	982	+4.505%
2026-05-08	5.3500	5.5000	5.3500	5.5000	-9.688%	14	982	+5.455%
2026-05-06	6.0900	6.0900	6.0900	6.0900	-3.943%	1	980	-4.762%
2026-05-01	5.9600	6.3400	5.9600	6.3400	-16.026%	6	977	-8.517%
2026-04-28	7.5500	7.5500	7.5500	7.5500	-9.036%	2	977	-23.179%
2026-04-27	8.3000	8.3000	8.3000	8.3000	+9.934%	2	979	-30.120%
2026-04-23	7.5500	7.5500	7.5500	7.5500	-2.581%	10	977	-23.179%
2026-04-22	8.0000	8.1000	7.7500	7.7500	-5.488%	48	977	-25.161%
2026-04-21	8.0500	8.2000	8.0000	8.2000	+2.500%	74	902	-29.268%
2026-04-20	8.0000	8.0500	8.0000	8.0000	-2.439%	123	902	-27.500%
2026-04-17	8.1000	8.2100	8.1000	8.2000	-23.863%	58	911	-29.268%
2026-04-01	10.8300	10.8300	10.7700	10.7700	+0.654%	19	941	-46.147%
2026-03-23	10.7000	10.7000	10.7000	10.7000	-4.036%	7	930	-45.794%
2026-03-12	11.2300	11.3000	11.1500	11.1500	+14.948%	3	937	-47.982%
2026-03-04	9.7000	9.7000	9.7000	9.7000	+3.854%	1	938	-40.206%
2026-02-19	9.3400	9.3400	9.3400	9.3400	-6.600%	4	938	-37.901%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+3.093%	4	942	-42.000%
2026-02-12	8.2000	9.7000	8.2000	9.7000	+29.333%	31	942	-40.206%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-3.226%	1	913	-22.667%
2026-02-06	7.8500	7.8500	7.7000	7.7500	-6.514%	5	914	-25.161%
2026-02-05	8.3000	8.3000	8.2900	8.2900	+3.109%	5	909	-30.036%
2026-02-02	9.1500	9.1500	8.0400	8.0400	-17.959%	41	912	-27.861%
2026-01-30	9.8000	9.8000	9.8000	9.8000	+0.513%	1	912	-40.816%
2026-01-28	9.4500	9.7500	9.4500	9.7500	+1.351%	2	911	-40.513%
2026-01-26	9.9000	9.9000	9.6200	9.6200	-8.815%	6	909	-39.709%
2026-01-23	10.5500	10.5500	10.5500	10.5500	-5.804%	1	909	-45.024%
2026-01-20	9.9500	11.2000	9.9500	11.2000	+18.268%	2	908	-48.214%
2026-01-14	9.2300	9.5500	9.2300	9.4700	+6.764%	4	908	-38.754%
2026-01-07	9.0000	9.0000	8.8700	8.8700	+4.723%	135	909	-34.611%
2026-01-05	8.1000	8.4700	8.1000	8.4700	+3.926%	40	809	-31.523%
2026-01-02	7.5500	8.2200	7.5400	8.1500	+5.844%	151	809	-28.834%
2025-12-26	7.7000	7.7000	7.7000	7.7000	-8.876%	36	808	-24.675%
2025-12-17	8.4500	8.4500	8.4500	8.4500	-0.588%	1	796	-31.361%
2025-12-16	8.4500	8.5000	8.4500	8.5000	+1.190%	2	796	-31.765%
2025-12-15	8.4000	8.4000	8.4000	8.4000	+3.704%	1	796	-30.952%
2025-12-10	8.1000	8.1000	8.1000	8.1000	+0.621%	1	796	-28.395%
2025-12-09	8.1500	8.1500	8.0500	8.0500	-1.227%	6	796	-27.950%
2025-12-05	8.1500	8.1500	8.1500	8.1500	+1.242%	150	796	-28.834%
2025-12-03	7.9000	8.0500	7.9000	8.0500	-4.167%	11	707	-27.950%
2025-12-01	8.5500	8.5500	8.4000	8.4000	-0.119%	72	701	-30.952%
2025-11-28	8.4500	8.4500	8.4100	8.4100	-1.291%	36	737	-31.034%
2025-11-26	8.4500	8.5200	8.4300	8.5200	+0.235%	72	748	-31.925%
2025-11-25	8.5600	8.5600	8.5000	8.5000	-5.556%	38	748	-31.765%
2025-11-24	9.0000	9.0000	9.0000	9.0000	-8.815%	1	710	-35.556%
2025-11-21	9.8700	9.8700	9.8700	9.8700	-0.704%	2	710	-41.236%
2025-11-20	8.7000	9.9400	8.7000	9.9400	+4.084%	5	710	-41.650%
2025-11-18	9.5500	9.5500	9.5500	9.5500	-1.546%	1	707	-39.267%
2025-11-17	9.8000	9.8700	9.7000	9.7000	+3.191%	4	706	-40.206%
2025-11-14	9.4000	9.4000	9.4000	9.4000	+3.867%	4	705	-38.298%
2025-11-13	9.1500	9.1500	9.0300	9.0500	-5.729%	4	705	-35.912%
2025-11-07	9.6000	9.6000	9.6000	9.6000	+2.345%	20	702	-39.583%
2025-11-06	9.4100	9.4100	9.3800	9.3800	+1.405%	21	702	-38.166%
2025-11-05	9.2500	9.2500	9.2500	9.2500	-4.541%	1	703	-37.297%
2025-11-03	9.6000	9.7000	9.6000	9.6900	+4.194%	11	696	-40.144%
2025-10-30	9.3000	9.3000	9.2800	9.3000	-0.215%	4	696	-37.634%
2025-10-27	9.3200	9.3200	9.3200	9.3200	-4.410%	1	697	-37.768%
2025-10-24	10.3000	10.3000	9.7500	9.7500	-3.465%	4	697	-40.513%
2025-10-21	9.9500	10.1400	9.9400	10.1000	+1.202%	7	700	-42.574%
2025-10-20	9.8800	10.0400	9.8400	9.9800	-10.090%	8	700	-41.884%
2025-10-13	11.1000	11.1000	11.1000	11.1000	-6.723%	1	700	-47.748%
2025-10-10	11.9000	11.9000	11.9000	11.9000	+23.316%	3	700	-51.261%
2025-10-08	9.6500	9.6500	9.6500	9.6500	+1.153%	10	700	-39.896%
2025-10-03	9.3900	9.5400	9.3900	9.5400	+0.421%	2	710	-39.203%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-1.554%	1	710	-38.947%
2025-10-01	9.6700	9.6700	9.5500	9.6500	-7.212%	26	711	-39.896%
2025-09-24	10.1000	10.4000	10.1000	10.4000	+6.122%	2	705	-44.231%
2025-09-23	9.5500	9.8000	9.5500	9.8000	+1.554%	3	707	-40.816%
2025-09-22	9.7600	9.7600	9.5500	9.6500	-8.962%	28	707	-39.896%
2025-09-19	10.6700	10.6700	10.6000	10.6000	-7.826%	4	707	-45.283%
2025-09-18	11.4000	11.5000	11.4000	11.5000	-1.118%	5	708	-49.565%
2025-09-17	11.6300	11.6300	11.6300	11.6300	+1.307%	3	708	-50.129%
2025-09-16	11.0500	11.4800	11.0500	11.4800	-4.809%	2	711	-49.477%
2025-09-12	12.0000	12.0600	12.0000	12.0600	-4.664%	4	711	-51.907%
2025-09-11	13.0000	13.0800	12.6500	12.6500	-6.985%	159	677	-54.150%
2025-09-10	12.3700	13.6000	12.3700	13.6000	+12.863%	12	571	-57.353%
2025-09-09	11.3100	12.0500	11.3100	12.0500	+4.059%	13	565	-51.867%
2025-09-08	11.4000	11.6000	11.4000	11.5800	+2.026%	5	565	-49.914%
2025-09-04	11.3800	11.4500	11.3500	11.3500	-2.575%	4	565	-48.899%
2025-09-03	11.6500	11.6500	11.6500	11.6500	-12.799%	2	562	-50.215%
2025-09-02	13.0000	13.3600	13.0000	13.3600	+3.969%	13	564	-56.587%
2025-08-26	13.2500	13.2500	12.8500	12.8500	-0.388%	2	561	-54.864%
2025-08-22	13.0000	13.0000	12.9000	12.9000	-3.371%	7	561	-55.039%
2025-08-21	13.3500	13.3500	13.3500	13.3500	+1.136%	2	563	-56.554%
2025-08-20	12.7500	13.4500	12.7500	13.2000	+6.883%	10	563	-56.061%
2025-08-19	12.4900	12.4900	12.3500	12.3500	0.000%	2	563	-53.036%
2025-08-18	12.4100	12.4100	12.3500	12.3500	0.000%	2	563	-53.036%
2025-08-15	12.3500	12.3500	12.3500	12.3500	+0.816%	1	562	-53.036%
2025-08-14	12.2500	12.2500	12.2500	12.2500	-1.210%	1	561	-52.653%
2025-08-13	12.1800	12.4000	12.0500	12.4000	-0.800%	28	560	-53.226%
2025-08-12	12.5000	12.5000	12.5000	12.5000	-3.772%	10	553	-53.600%
2025-08-11	13.3500	13.3500	12.8500	12.9900	+3.095%	22	553	-55.350%
2025-08-08	13.9800	13.9800	12.6000	12.6000	-13.402%	17	563	-53.968%
2025-08-07	15.1000	15.1000	14.5000	14.5500	-7.029%	6	568	-60.137%
2025-08-06	16.3000	16.5400	15.5000	15.6500	-14.667%	29	566	-62.939%
2025-08-05	18.1800	18.3400	18.1800	18.3400	+4.860%	2	581	-68.375%
2025-08-04	17.7000	17.7000	17.4900	17.4900	-8.811%	8	581	-66.838%
2025-08-01	16.3300	19.1800	16.3000	19.1800	+12.493%	21	575	-69.760%
2025-07-31	16.9200	17.0500	16.9000	17.0500	-1.159%	3	562	-65.982%
2025-07-30	16.6800	17.3400	16.6800	17.2500	+6.350%	7	560	-66.377%
2025-07-29	15.6500	16.3400	15.6500	16.2200	+2.984%	9	555	-64.242%
2025-07-28	15.4500	15.8000	15.4500	15.7500	-0.631%	255	557	-63.175%
2025-07-25	15.8500	15.8500	15.8500	15.8500	+0.316%	1	326	-63.407%
2025-07-24	15.9700	15.9700	15.7800	15.8000	-3.659%	5	327	-63.291%
2025-07-23	16.4900	16.4900	16.4000	16.4000	+0.613%	2	325	-64.634%
2025-07-22	16.4600	16.6400	16.3000	16.3000	-2.687%	27	325	-64.417%
2025-07-21	16.3500	16.7500	16.3500	16.7500	-3.179%	12	310	-65.373%
2025-07-17	17.3900	17.3900	17.3000	17.3000	-2.809%	2	300	-66.474%
2025-07-16	17.4200	17.8900	17.4200	17.8000	+0.282%	3	299	-67.416%
2025-07-15	17.7500	17.7500	17.7500	17.7500	-1.389%	2	298	-67.324%
2025-07-14	18.3500	18.3500	18.0000	18.0000	+2.331%	9	300	-67.778%
2025-07-11	17.5900	17.5900	17.5900	17.5900	+2.865%	1	299	-67.027%
2025-07-10	17.1000	17.1000	17.1000	17.1000	-8.800%	2	298	-66.082%
2025-07-09	18.7500	18.7500	18.7500	18.7500	+2.347%	1	298	-69.067%
2025-07-08	18.3200	18.3200	18.3200	18.3200	-2.812%	1	297	-68.341%
2025-07-07	17.7200	18.8500	17.7200	18.8500	+8.458%	2	296	-69.231%
2025-07-03	17.3800	17.3800	17.3800	17.3800	-5.027%	2	296	-66.628%
2025-07-02	18.7000	18.7000	18.1500	18.3000	-5.524%	26	296	-68.306%
2025-07-01	19.0000	19.5000	19.0000	19.3700	-11.350%	21	307	-70.057%
2025-06-30	21.8400	21.8900	21.8200	21.8500	+3.407%	4	293	-73.455%
2025-06-27	21.1300	21.1300	21.1300	21.1300	+1.343%	1	293	-72.551%
2025-06-25	20.8500	20.8500	20.8500	20.8500	-5.442%	4	292	-72.182%
2025-06-20	22.5800	22.6100	22.0500	22.0500	-5.567%	12	292	-73.696%
2025-06-17	23.3500	23.3500	23.3500	23.3500	-5.197%	1	292	-75.161%
2025-06-13	24.1000	24.6800	24.1000	24.6300	+9.710%	10	301	-76.451%
2025-06-11	22.4500	22.4500	22.4500	22.4500	+0.673%	1	296	-74.165%
2025-06-10	22.3000	22.3000	22.3000	22.3000	+1.826%	3	295	-73.991%
2025-06-04	21.9000	21.9000	21.9000	21.9000	-2.839%	1	292	-73.516%
2025-06-02	22.5400	22.5400	22.5400	22.5400	-4.693%	20	291	-74.268%
2025-05-30	23.6500	23.6500	23.6500	23.6500	-5.927%	2	311	-75.476%
2025-05-23	25.1000	25.1400	25.1000	25.1400	+8.831%	20	300	-76.929%
2025-05-22	23.1000	23.1000	23.1000	23.1000	+8.349%	1	300	-74.892%
2025-05-21	21.3200	21.3200	21.3200	21.3200	+8.388%	1	301	-72.795%
2025-05-16	19.6400	19.7000	19.6400	19.6700	+1.027%	54	302	-70.513%
2025-05-15	19.4700	19.4700	19.4700	19.4700	+0.103%	2	328	-70.211%
2025-05-14	19.4500	19.4500	19.4500	19.4500	-3.951%	15	326	-70.180%
2025-05-12	20.8000	20.8000	20.0800	20.2500	-15.625%	28	316	-71.358%
2025-05-09	24.0000	24.0000	24.0000	24.0000	-6.977%	2	291	-75.833%
2025-05-07	25.8000	25.8000	25.8000	25.8000	+8.403%	1	290	-77.519%
2025-05-06	23.8000	23.8000	23.8000	23.8000	+1.062%	6	289	-75.630%
2025-05-05	23.5500	23.5500	23.5500	23.5500	+6.081%	1	283	-75.372%
2025-05-02	22.2100	22.2100	21.6500	22.2000	+9.360%	18	282	-73.874%
2025-05-01	20.5000	20.5000	20.3000	20.3000	-4.336%	2	276	-71.429%
2025-04-30	21.2200	21.2200	21.2200	21.2200	+2.167%	1	275	-72.667%
2025-04-29	20.6000	20.7700	20.6000	20.7700	-2.488%	2	275	-72.075%
2025-04-25	21.3000	21.3000	21.3000	21.3000	-4.054%	2	276	-72.770%
2025-04-23	22.4000	22.4000	22.1700	22.2000	-22.242%	26	276	-73.874%
2025-04-21	28.5000	28.5500	28.5000	28.5500	+23.060%	2	277	-79.685%
2025-04-15	24.1600	24.2900	23.2000	23.2000	-0.982%	8	277	-75.000%
2025-04-14	23.6000	23.6000	23.4300	23.4300	-4.949%	4	271	-75.245%
2025-04-09	35.2500	35.2500	24.5000	24.6500	-25.753%	28	270	-76.471%
2025-04-08	29.8200	33.2000	29.8200	33.2000	+0.151%	4	258	-82.530%
2025-04-07	34.2300	36.0000	32.9200	33.1500	+16.397%	67	256	-82.504%
2025-04-04	28.3500	28.4800	26.6400	28.4800	+24.639%	56	209	-79.635%
2025-04-03	22.2100	22.8500	22.2100	22.8500	+39.160%	10	199	-74.617%
2025-04-01	16.6200	16.6200	16.4200	16.4200	-1.970%	2	189	-64.677%
2025-03-28	16.8500	16.8500	16.7500	16.7500	-9.214%	4	187	-65.373%
2025-03-21	18.2900	18.5000	18.2900	18.4500	-0.539%	8	187	-68.564%
2025-03-18	18.5000	18.5500	18.5000	18.5500	+3.056%	2	185	-68.733%
2025-03-17	18.1500	18.1600	17.9000	18.0000	0.000%	281	184	-67.778%