Dark

AAPL20271217P190
AAPL Dec 17 2027 190.00 Put (AAPL271217P00190000)
option OPRA

EOD

Aug 12, 2026

3.75-2.597%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.7500	3.7500	3.7500	3.7500	-2.597%	10	1,515	0.000%
2026-08-10	3.9000	3.9000	3.8500	3.8500	+2.394%	11	1,505	-2.597%
2026-08-07	3.7600	3.7600	3.7600	3.7600	-11.529%	1	1,504	-0.266%
2026-08-03	4.2500	4.2500	4.2500	4.2500	0.000%	2	1,503	-11.765%
2026-07-31	4.2500	4.2500	4.2500	4.2500	+21.777%	10	1,503	-11.765%
2026-07-30	3.4900	3.4900	3.4900	3.4900	-8.877%	1	1,503	+7.450%
2026-07-24	3.7500	3.8300	3.7500	3.8300	-11.954%	20	1,504	-2.089%
2026-07-23	4.3500	4.3500	4.3500	4.3500	+7.940%	5	1,502	-13.793%
2026-07-21	4.0300	4.0300	4.0300	4.0300	+6.053%	1	1,502	-6.948%
2026-07-15	3.9200	3.9200	3.6800	3.8000	-7.767%	304	1,502	-1.316%
2026-07-10	4.1200	4.1200	4.1200	4.1200	-1.905%	7	1,379	-8.981%
2026-07-07	4.1500	4.2000	4.1500	4.2000	-8.696%	20	1,372	-10.714%
2026-07-02	4.6000	4.6000	4.6000	4.6000	-23.967%	10	1,372	-18.478%
2026-06-29	6.0000	6.0500	6.0000	6.0500	-5.469%	13	1,372	-38.017%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+3.226%	27	1,364	-41.406%
2026-06-25	6.2000	6.2000	6.2000	6.2000	+27.835%	20	1,391	-39.516%
2026-06-24	4.8500	4.8500	4.8500	4.8500	-13.393%	1	1,391	-22.680%
2026-06-12	5.5800	5.6000	5.5300	5.6000	-2.098%	23	1,390	-33.036%
2026-06-11	5.7200	5.7200	5.7200	5.7200	+0.351%	10	1,379	-34.441%
2026-06-10	5.7500	5.7500	5.7000	5.7000	+35.714%	11	1,374	-34.211%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-2.326%	10	1,365	-10.714%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-1.149%	10	1,364	-12.791%
2026-05-27	4.3000	4.3500	4.3000	4.3500	-12.475%	16	1,364	-13.793%
2026-05-21	4.9700	4.9700	4.9700	4.9700	-1.779%	2	1,349	-24.547%
2026-05-20	5.0500	5.0900	5.0000	5.0600	-0.784%	36	1,347	-25.889%
2026-05-19	5.2700	5.2700	5.0000	5.1000	-3.774%	22	1,350	-26.471%
2026-05-15	5.5800	5.5800	5.3000	5.3000	-7.826%	2	1,350	-29.245%
2026-05-14	5.7000	5.7500	5.7000	5.7500	-1.541%	4	1,349	-34.783%
2026-05-13	5.8400	5.8400	5.8400	5.8400	-3.471%	1	1,368	-35.788%
2026-05-12	6.4500	6.4500	6.0500	6.0500	-0.820%	50	1,368	-38.017%
2026-05-08	6.2400	6.2500	6.1000	6.1000	-9.630%	39	1,368	-38.525%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,370	-44.444%
2026-05-05	7.6400	7.6400	7.0000	7.0000	0.000%	2	1,370	-46.429%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-14.634%	2	1,373	-46.429%
2026-04-30	8.2000	8.2000	8.2000	8.2000	-3.756%	1	1,373	-54.268%
2026-04-28	8.5200	8.5200	8.5200	8.5200	-0.351%	1	1,372	-55.986%
2026-04-22	9.0000	9.0000	8.5500	8.5500	-12.933%	16	1,373	-56.140%
2026-04-16	9.8200	9.8200	9.8200	9.8200	-6.654%	15	1,370	-61.813%
2026-04-14	10.5000	10.5200	10.5000	10.5200	-1.682%	2	1,355	-64.354%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-12.937%	13	1,355	-64.953%
2026-04-07	12.2500	12.2900	12.2500	12.2900	+15.399%	146	1,359	-69.487%
2026-04-06	10.6500	10.6500	10.6500	10.6500	-10.429%	1	1,252	-64.789%
2026-04-01	11.8900	11.8900	11.8900	11.8900	-9.167%	2	1,253	-68.461%
2026-03-31	13.0900	13.0900	13.0900	13.0900	-4.592%	1	1,251	-71.352%
2026-03-30	13.5500	13.7200	13.5500	13.7200	+11.273%	16	1,251	-72.668%
2026-03-25	12.3300	12.3300	12.3300	12.3300	+6.019%	17	1,236	-69.586%
2026-03-24	11.6300	11.6300	11.6300	11.6300	-2.678%	1	1,228	-67.756%
2026-03-23	12.5000	12.5000	11.8100	11.9500	-7.935%	21	1,228	-68.619%
2026-03-20	12.9800	12.9800	12.9800	12.9800	+7.718%	1	1,242	-71.109%
2026-03-16	12.0500	12.0500	12.0500	12.0500	-4.893%	1	1,241	-68.880%
2026-03-13	12.6700	12.6700	12.6700	12.6700	+6.292%	2	1,242	-70.403%
2026-03-09	11.9200	11.9200	11.9200	11.9200	-0.667%	1	1,240	-68.540%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+14.723%	5	1,241	-68.750%
2026-03-04	10.5000	10.6000	10.4600	10.4600	-2.243%	40	1,241	-64.149%
2026-03-03	10.6700	10.7000	10.6700	10.7000	+17.196%	2	1,273	-64.953%
2026-02-25	9.1300	9.1300	9.1300	9.1300	-11.359%	1	1,275	-58.927%
2026-02-19	10.3000	10.3000	10.3000	10.3000	-5.678%	1	1,275	-63.592%
2026-02-17	11.0500	11.0500	10.9000	10.9200	+2.152%	12	1,275	-65.659%
2026-02-12	9.7800	10.6900	9.7800	10.6900	+25.029%	2	1,279	-64.920%
2026-02-06	8.6500	8.6500	8.4500	8.5500	-5.525%	6	1,277	-56.140%
2026-02-05	8.9000	9.1000	8.9000	9.0500	-15.023%	16	1,273	-58.564%
2026-01-29	10.5700	11.0000	10.5700	10.6500	+5.970%	53	1,278	-64.789%
2026-01-27	10.1500	10.1500	10.0500	10.0500	-12.609%	2	1,277	-62.687%
2026-01-23	11.6000	11.6000	11.5000	11.5000	+2.496%	3	1,277	-67.391%
2026-01-22	11.2600	11.2600	11.2200	11.2200	-3.691%	4	1,278	-66.578%
2026-01-21	11.6500	11.6500	11.6500	11.6500	+1.304%	10	1,274	-67.811%
2026-01-20	11.5000	11.5000	11.5000	11.5000	+11.650%	1	1,271	-67.391%
2026-01-15	10.3000	10.3000	10.3000	10.3000	-1.905%	1	1,270	-63.592%
2026-01-14	10.1500	10.5000	10.1500	10.5000	+2.140%	3	1,269	-64.286%
2026-01-09	10.2800	10.2800	10.2800	10.2800	+2.800%	1	1,269	-63.521%
2026-01-07	9.8000	10.0000	9.7000	10.0000	+1.523%	6	1,269	-62.500%
2026-01-06	9.8700	9.8700	9.8500	9.8500	+9.444%	2	1,269	-61.929%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+4.046%	4	1,270	-58.333%
2025-12-31	8.6500	8.6500	8.6500	8.6500	+1.170%	3	1,273	-56.647%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-2.174%	3	1,273	-56.140%
2025-12-23	8.7500	8.8000	8.7400	8.7400	-2.889%	9	1,276	-57.094%
2025-12-22	8.9000	9.0000	8.9000	9.0000	-5.063%	9	1,280	-58.333%
2025-12-18	9.7000	9.7000	9.4500	9.4800	+1.935%	15	1,278	-60.443%
2025-12-17	9.3000	9.3000	9.3000	9.3000	0.000%	2	1,279	-59.677%
2025-12-16	9.2000	9.3000	9.2000	9.3000	+4.612%	61	1,279	-59.677%
2025-12-10	8.9100	8.9100	8.8900	8.8900	+0.452%	10	1,274	-57.818%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-0.562%	4	1,274	-57.627%
2025-12-05	8.9000	8.9000	8.9000	8.9000	-1.111%	3	1,274	-57.865%
2025-12-04	9.1000	9.1000	9.0000	9.0000	+2.041%	42	1,277	-58.333%
2025-12-03	8.7000	8.8200	8.7000	8.8200	-0.564%	4	1,256	-57.483%
2025-12-01	8.8700	8.8700	8.8700	8.8700	-4.624%	1	1,257	-57.723%
2025-11-28	9.3000	9.3000	9.3000	9.3000	-8.465%	2	1,257	-59.677%
2025-11-24	10.1600	10.1600	10.1600	10.1600	-4.151%	1	1,259	-63.091%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+3.013%	50	1,259	-64.623%
2025-11-13	10.0000	10.2900	9.9000	10.2900	+6.082%	6	1,259	-63.557%
2025-11-10	9.7000	9.7000	9.7000	9.7000	-8.057%	3	1,259	-61.340%
2025-11-07	10.5500	10.5500	10.5500	10.5500	+2.927%	10	1,256	-64.455%
2025-11-06	10.3000	10.3000	10.2500	10.2500	-0.195%	3	1,266	-63.415%
2025-11-05	10.2700	10.2700	10.2700	10.2700	-2.469%	3	1,266	-63.486%
2025-11-03	10.5300	10.5300	10.5300	10.5300	+5.829%	1	1,266	-64.387%
2025-10-31	10.0500	10.0500	9.9500	9.9500	-2.451%	9	1,266	-62.312%
2025-10-30	10.2000	10.2000	10.2000	10.2000	-0.971%	20	1,266	-63.235%
2025-10-29	10.3200	10.5800	10.3000	10.3000	-0.290%	7	1,266	-63.592%
2025-10-28	10.1600	10.3300	10.1600	10.3300	-4.352%	3	1,268	-63.698%
2025-10-24	11.3000	11.3000	10.7300	10.8000	-6.736%	5	1,269	-65.278%
2025-10-23	11.5800	11.5800	11.5800	11.5800	-4.298%	3	1,271	-67.617%
2025-10-22	12.1000	12.1000	12.1000	12.1000	+10.401%	1	1,274	-69.008%
2025-10-21	10.9000	11.1000	10.9000	10.9600	-0.364%	7	1,274	-65.785%
2025-10-20	10.8000	11.0000	10.8000	11.0000	-10.931%	32	1,274	-65.909%
2025-10-17	13.2100	13.2100	12.3500	12.3500	-7.836%	52	1,273	-69.636%
2025-10-16	12.6800	13.4000	12.6800	13.4000	+9.836%	3	1,230	-72.015%
2025-10-13	12.2000	12.2000	12.2000	12.2000	-1.771%	1	1,229	-69.262%
2025-10-10	11.9000	12.5200	11.9000	12.4200	+11.091%	13	1,228	-69.807%
2025-10-09	11.1800	11.1800	11.1800	11.1800	+6.476%	2	1,237	-66.458%
2025-10-08	10.5000	10.5000	10.5000	10.5000	-2.597%	2	1,239	-64.286%
2025-10-07	10.7800	10.7800	10.7800	10.7800	+2.961%	1	1,238	-65.213%
2025-10-03	10.2500	10.4700	10.2500	10.4700	-2.150%	2	1,238	-64.183%
2025-10-01	10.6200	10.7000	10.6000	10.7000	-1.564%	53	1,238	-64.953%
2025-09-30	10.7000	10.9000	10.7000	10.8700	+0.184%	9	1,236	-65.501%
2025-09-29	10.9000	10.9000	10.8500	10.8500	+1.782%	6	1,245	-65.438%
2025-09-26	10.6600	10.6600	10.6600	10.6600	-4.309%	2	1,251	-64.822%
2025-09-24	11.0500	11.1400	11.0500	11.1400	+5.094%	6	1,253	-66.338%
2025-09-22	10.8600	10.8600	10.6000	10.6000	-9.247%	61	1,252	-64.623%
2025-09-19	12.2900	12.2900	11.6500	11.6800	-8.750%	237	1,263	-67.894%
2025-09-18	12.6200	12.8000	12.6200	12.8000	+2.400%	4	1,265	-70.703%
2025-09-17	12.4500	12.7800	12.4500	12.5000	-0.398%	65	1,264	-70.000%
2025-09-16	12.2700	12.5500	12.2200	12.5500	-3.462%	37	1,284	-70.120%
2025-09-15	13.0000	13.0000	13.0000	13.0000	-2.476%	1	1,284	-71.154%
2025-09-12	13.3500	13.4200	13.3300	13.3300	-4.444%	7	1,284	-71.868%
2025-09-11	14.2500	14.2500	13.9500	13.9500	-3.125%	9	1,284	-73.118%
2025-09-10	14.0000	14.5000	14.0000	14.4000	+8.108%	17	1,283	-73.958%
2025-09-09	12.7900	13.3200	12.7600	13.3200	+6.135%	15	1,282	-71.847%
2025-09-08	12.1500	12.8600	12.1500	12.5500	-1.569%	15	1,281	-70.120%
2025-09-05	12.7500	12.7500	12.7500	12.7500	+1.756%	2	1,271	-70.588%
2025-09-04	12.5500	12.6000	12.5000	12.5300	-1.339%	17	1,271	-70.072%
2025-09-03	13.0000	13.0800	12.7000	12.7000	-11.498%	8	1,258	-70.472%
2025-09-02	14.1000	14.7000	14.1000	14.3500	+4.974%	3	1,259	-73.868%
2025-08-29	13.4500	13.6700	13.4500	13.6700	+1.259%	12	1,267	-72.568%
2025-08-28	13.6700	13.6700	13.5000	13.5000	-1.818%	26	1,267	-72.222%
2025-08-27	13.8000	13.8000	13.7500	13.7500	-1.434%	3	1,287	-72.727%
2025-08-25	14.1500	14.1500	13.9500	13.9500	-1.413%	3	1,286	-73.118%
2025-08-22	14.5200	14.5200	14.0000	14.1500	-5.792%	11	1,286	-73.498%
2025-08-21	15.1200	15.1200	14.9500	15.0200	+8.999%	4	1,286	-75.033%
2025-08-19	13.7800	13.7800	13.7800	13.7800	+3.144%	3	1,285	-72.787%
2025-08-14	13.4800	13.4800	13.3600	13.3600	+0.075%	7	1,285	-71.931%
2025-08-13	13.5500	13.5500	13.2500	13.3500	-4.232%	9	1,284	-71.910%
2025-08-12	14.0000	14.0000	13.7000	13.9400	-2.175%	152	1,280	-73.099%
2025-08-11	14.2500	14.3200	14.0600	14.2500	+2.592%	12	1,279	-73.684%
2025-08-08	15.2400	15.3100	13.8800	13.8900	-13.024%	234	1,278	-73.002%
2025-08-07	16.2900	16.4000	15.9700	15.9700	-7.901%	91	1,047	-76.518%
2025-08-06	19.3500	19.3500	17.2000	17.3400	-14.073%	12	1,070	-78.374%
2025-08-05	19.7700	20.1800	19.7500	20.1800	+0.648%	5	1,071	-81.417%
2025-08-04	19.4000	20.0500	19.4000	20.0500	-2.433%	7	1,070	-81.297%
2025-08-01	19.6000	21.0000	19.6000	20.5500	+9.076%	5	1,069	-81.752%
2025-07-31	18.5500	18.9900	18.4500	18.8400	-0.580%	8	1,067	-80.096%
2025-07-30	18.2400	19.1000	18.2400	18.9500	+6.341%	40	1,065	-80.211%
2025-07-29	17.7500	17.8900	17.7500	17.8200	+4.272%	17	1,059	-78.956%
2025-07-28	17.0400	17.2000	17.0400	17.0900	-1.214%	46	1,059	-78.057%
2025-07-25	17.4700	17.5500	17.2500	17.3000	-1.030%	51	1,080	-78.324%
2025-07-24	17.6000	17.7000	17.4000	17.4800	-1.521%	48	1,065	-78.547%
2025-07-23	18.2200	18.4500	17.7300	17.7500	-1.825%	34	1,050	-78.873%
2025-07-22	18.1000	18.1900	17.9500	18.0800	-1.310%	35	1,047	-79.259%
2025-07-21	17.9500	18.3400	17.9500	18.3200	-3.680%	17	1,016	-79.531%
2025-07-18	19.2600	19.2600	19.0200	19.0200	+0.635%	51	1,013	-80.284%
2025-07-17	19.0400	19.1400	18.9000	18.9000	-3.325%	8	1,037	-80.159%
2025-07-16	19.7400	19.7400	19.5500	19.5500	-0.255%	4	1,035	-80.818%
2025-07-15	19.3500	19.6000	19.3500	19.6000	-1.951%	5	1,035	-80.867%
2025-07-14	19.9900	19.9900	19.9900	19.9900	+3.575%	1	1,030	-81.241%
2025-07-11	19.3000	19.3000	19.3000	19.3000	+2.714%	50	1,029	-80.570%
2025-07-10	19.1500	19.1500	18.7500	18.7900	-4.619%	86	1,029	-80.043%
2025-07-09	20.6000	20.6000	19.7000	19.7000	-1.746%	54	988	-80.964%
2025-07-08	20.3500	20.3600	19.9000	20.0500	-2.195%	24	944	-81.297%
2025-07-07	19.2000	20.6400	19.2000	20.5000	+7.612%	37	931	-81.707%
2025-07-03	19.8000	19.8000	19.0000	19.0500	-5.459%	22	900	-80.315%
2025-07-02	20.0000	20.2400	20.0000	20.1500	-8.947%	15	900	-81.390%
2025-06-30	23.7100	23.7100	22.1000	22.1300	-5.950%	3	891	-83.055%
2025-06-26	23.8900	23.9000	23.5300	23.5300	-1.917%	15	891	-84.063%
2025-06-23	23.9900	23.9900	23.9900	23.9900	-9.129%	1	892	-84.368%
2025-06-17	26.3000	26.4000	26.3000	26.4000	+1.734%	3	893	-85.795%
2025-06-16	25.6800	25.9500	25.6800	25.9500	-2.773%	11	890	-85.549%
2025-06-13	26.7000	26.7000	25.8300	26.6900	+3.731%	10	886	-85.950%
2025-06-12	25.7400	25.7400	25.4900	25.7300	+7.432%	5	886	-85.426%
2025-06-11	23.9500	23.9500	23.9500	23.9500	-0.457%	1	884	-84.342%
2025-06-10	24.1000	24.1000	24.0600	24.0600	-1.555%	3	884	-84.414%
2025-06-09	23.2000	24.4400	23.2000	24.4400	+1.706%	6	883	-84.656%
2025-06-05	23.6600	24.0300	23.6600	24.0300	+0.755%	2	883	-84.395%
2025-06-04	23.1500	23.8500	23.1500	23.8500	-0.914%	52	855	-84.277%
2025-06-03	24.0700	24.0700	24.0700	24.0700	-2.669%	10	855	-84.420%
2025-06-02	24.7300	24.7300	24.7300	24.7300	-2.253%	1	865	-84.836%
2025-05-29	24.7700	25.3000	24.7700	25.3000	+1.403%	11	865	-85.178%
2025-05-28	24.9800	24.9800	24.9500	24.9500	-1.772%	3	865	-84.970%
2025-05-27	26.0500	26.0500	25.4000	25.4000	-6.618%	3	865	-85.236%
2025-05-23	27.0000	27.2000	26.7500	27.2000	+17.495%	86	824	-86.213%
2025-05-21	23.1500	23.1500	23.1500	23.1500	+4.751%	10	824	-83.801%
2025-05-19	22.4000	22.4000	22.1000	22.1000	+5.843%	3	814	-83.032%
2025-05-13	21.4600	21.4600	20.8800	20.8800	-3.956%	3	813	-82.040%
2025-05-12	22.6500	22.6500	21.7400	21.7400	-17.338%	16	813	-82.751%
2025-05-09	26.2500	26.3000	26.2500	26.3000	-2.048%	4	823	-85.741%
2025-05-08	26.8500	26.8500	26.8500	26.8500	+2.755%	2	822	-86.034%
2025-05-06	26.2000	26.2000	26.1300	26.1300	+3.281%	2	822	-85.649%
2025-05-05	26.0300	26.0300	25.3000	25.3000	+6.526%	2	820	-85.178%
2025-05-02	24.1300	24.1300	23.7500	23.7500	+7.515%	22	818	-84.211%
2025-05-01	22.1200	22.1200	22.0900	22.0900	-7.766%	2	808	-83.024%
2025-04-30	23.9500	23.9500	23.9500	23.9500	+7.159%	1	810	-84.342%
2025-04-29	22.2500	22.4500	22.2500	22.3500	-3.871%	4	811	-83.221%
2025-04-28	22.6400	23.2500	22.4000	23.2500	+2.423%	304	811	-83.871%
2025-04-25	23.5300	23.5300	22.7000	22.7000	-4.742%	10	980	-83.480%
2025-04-24	24.0000	24.0000	23.8300	23.8300	-2.536%	2	976	-84.264%
2025-04-23	24.3900	24.4500	23.7000	24.4500	-20.228%	15	975	-84.663%
2025-04-21	30.3500	30.6900	30.1000	30.6500	+9.543%	303	988	-87.765%
2025-04-17	27.9800	27.9800	27.9800	27.9800	-0.071%	1	699	-86.598%
2025-04-16	28.0000	28.0000	28.0000	28.0000	+7.692%	1	699	-86.607%
2025-04-15	25.6700	26.0000	25.5500	26.0000	+1.761%	13	698	-85.577%
2025-04-14	24.5000	25.5500	24.5000	25.5500	-10.035%	18	685	-85.323%
2025-04-11	32.0000	32.0000	28.4000	28.4000	-10.467%	16	690	-86.796%
2025-04-10	34.0000	34.0000	31.7200	31.7200	+11.690%	8	682	-88.178%
2025-04-09	39.0800	39.0800	28.4000	28.4000	-29.441%	192	681	-86.796%
2025-04-08	31.8500	40.2500	30.0000	40.2500	+18.313%	104	570	-90.683%
2025-04-07	38.0500	38.0500	31.1200	34.0200	+12.277%	112	529	-88.977%
2025-04-04	27.6700	30.8500	27.6600	30.3000	+18.175%	378	529	-87.624%
2025-04-03	24.9000	25.6400	23.7900	25.6400	+41.657%	29	342	-85.374%
2025-04-01	18.3000	18.3000	18.1000	18.1000	+6.471%	2	314	-79.282%
2025-03-27	17.0000	17.0000	17.0000	17.0000	-5.817%	5	315	-77.941%
2025-03-24	18.0700	18.0700	18.0500	18.0500	-10.644%	162	318	-79.224%
2025-03-21	20.1000	20.2000	20.1000	20.2000	+6.092%	12	158	-81.436%
2025-03-20	18.3000	19.0500	18.3000	19.0400	-8.681%	8	155	-80.305%
2025-03-19	20.8500	20.8500	20.8500	20.8500	+6.107%	1	147	-82.014%
2025-03-17	19.5500	19.6500	19.5500	19.6500	-1.750%	2	147	-80.916%
2025-03-14	21.9400	21.9400	20.0000	20.0000	-7.579%	6	146	-81.250%
2025-03-13	20.5000	21.6800	20.5000	21.6400	0.000%	288	0	-82.671%