Dark

AAPL20271217P205
AAPL Dec 17 2027 205.00 Put (AAPL271217P00205000)
option OPRA

EOD

Aug 13, 2026

5.20+2.564%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.2000	5.2000	5.2000	5.2000	+2.564%	1	613	0.000%
2026-08-11	5.0500	5.1000	5.0500	5.0700	-4.520%	22	613	+2.564%
2026-08-10	5.3500	5.3500	5.3100	5.3100	+16.703%	29	612	-2.072%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-8.081%	1	592	+14.286%
2026-07-24	4.9500	4.9500	4.9500	4.9500	-12.389%	2	593	+5.051%
2026-07-10	5.6500	5.6500	5.6500	5.6500	0.000%	1	595	-7.965%
2026-07-07	5.6000	5.6500	5.6000	5.6500	-36.086%	8	595	-7.965%
2026-06-25	8.8200	8.8400	8.8200	8.8400	+37.054%	10	595	-41.176%
2026-06-22	6.4500	6.4500	6.4500	6.4500	-14.343%	2	585	-19.380%
2026-06-12	7.5500	7.5500	7.3500	7.5300	+25.710%	18	583	-30.943%
2026-06-03	5.7000	5.9900	5.7000	5.9900	-1.803%	6	570	-13.189%
2026-06-01	6.1000	6.1000	6.1000	6.1000	+4.274%	2	576	-14.754%
2026-05-28	5.9000	5.9000	5.8500	5.8500	-2.500%	2	578	-11.111%
2026-05-22	6.1000	6.1000	6.0000	6.0000	-11.765%	2	580	-13.333%
2026-05-20	6.8500	6.8500	6.8000	6.8000	-3.546%	2	580	-23.529%
2026-05-19	7.0500	7.0500	7.0500	7.0500	-19.886%	1	582	-26.241%
2026-05-11	8.7800	8.8000	8.7800	8.8000	-4.348%	6	582	-40.909%
2026-05-05	9.4200	9.4200	9.2000	9.2000	-5.252%	39	581	-43.478%
2026-05-04	9.7100	9.7100	9.7100	9.7100	+9.101%	32	587	-46.447%
2026-05-01	8.9000	9.0500	8.9000	8.9000	-18.048%	11	582	-41.573%
2026-04-30	10.8200	10.8600	10.8200	10.8600	-6.941%	2	582	-52.118%
2026-04-29	11.6700	11.6700	11.6700	11.6700	+5.611%	1	582	-55.441%
2026-04-28	11.0500	11.0500	11.0500	11.0500	-5.313%	1	582	-52.941%
2026-04-27	11.6500	11.7000	11.6500	11.6700	+3.183%	81	581	-55.441%
2026-04-24	11.3100	11.3100	11.3100	11.3100	-5.828%	1	512	-54.023%
2026-04-17	12.0100	12.0100	12.0100	12.0100	-7.686%	2	512	-56.703%
2026-04-15	13.0100	13.0100	13.0100	13.0100	-4.967%	1	512	-60.031%
2026-04-14	13.4100	13.8500	13.4100	13.6900	-0.073%	94	511	-62.016%
2026-04-09	13.7000	13.7000	13.7000	13.7000	-5.125%	5	450	-62.044%
2026-04-08	14.4400	14.4400	14.4400	14.4400	-14.048%	2	445	-63.989%
2026-04-07	16.7000	16.8000	16.7000	16.8000	+18.728%	2	443	-69.048%
2026-04-06	14.2000	14.2000	14.1500	14.1500	-12.112%	2	441	-63.251%
2026-03-27	16.1000	16.1000	16.1000	16.1000	+1.258%	1	440	-67.702%
2026-03-12	15.8500	15.9000	15.7500	15.9000	+3.922%	5	439	-67.296%
2026-03-09	15.8500	15.8500	15.2500	15.3000	-3.774%	35	439	-66.013%
2026-03-06	15.9500	15.9500	15.9000	15.9000	+8.163%	6	439	-67.296%
2026-03-05	14.7500	14.7500	14.7000	14.7000	+6.522%	34	437	-64.626%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+17.447%	1	403	-62.319%
2026-02-25	11.7500	11.7500	11.7500	11.7500	-15.951%	9	403	-55.745%
2026-02-19	13.6000	13.9800	13.6000	13.9800	+28.257%	4	403	-62.804%
2026-02-11	10.9000	10.9000	10.9000	10.9000	-2.242%	5	404	-52.294%
2026-02-06	10.9500	11.3500	10.9500	11.1500	-5.907%	10	409	-53.363%
2026-02-05	11.8500	11.8500	11.8500	11.8500	-2.228%	1	410	-56.118%
2026-02-03	12.1200	12.1200	12.1200	12.1200	-0.656%	2	410	-57.096%
2026-02-02	12.2000	12.2000	12.2000	12.2000	-12.857%	15	410	-57.377%
2026-01-30	14.0000	14.0000	14.0000	14.0000	+6.870%	1	410	-62.857%
2026-01-27	13.2500	13.2500	13.1000	13.1000	-14.098%	47	409	-60.305%
2026-01-23	15.2500	15.2500	15.2500	15.2500	+2.349%	1	409	-65.902%
2026-01-22	14.9000	14.9000	14.9000	14.9000	-3.560%	2	409	-65.101%
2026-01-21	15.2500	15.4500	15.2500	15.4500	+0.651%	11	409	-66.343%
2026-01-20	15.4000	15.4000	15.3500	15.3500	+11.636%	21	409	-66.124%
2026-01-14	13.3000	13.7500	13.3000	13.7500	+4.563%	30	399	-62.182%
2026-01-13	13.1500	13.1500	13.1500	13.1500	-1.424%	1	388	-60.456%
2026-01-09	13.3300	13.3400	13.3300	13.3400	-4.373%	9	387	-61.019%
2026-01-08	14.1000	14.1000	13.9500	13.9500	+28.335%	2	379	-62.724%
2026-01-02	10.8700	10.8700	10.8700	10.8700	-1.182%	2	379	-52.162%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-5.417%	1	380	-52.727%
2025-12-12	11.6200	11.6300	11.6200	11.6300	+3.654%	14	380	-55.288%
2025-12-03	11.2200	11.2200	11.2200	11.2200	+1.081%	6	385	-53.654%
2025-12-02	11.0700	11.2000	11.0200	11.1000	-10.121%	5	385	-53.153%
2025-11-25	12.3500	12.3500	12.3500	12.3500	-8.178%	5	387	-57.895%
2025-11-21	13.4500	13.4500	13.4500	13.4500	-2.182%	1	387	-61.338%
2025-11-20	12.4700	13.7500	12.4700	13.7500	-1.434%	7	386	-62.182%
2025-11-17	13.9500	13.9500	13.9500	13.9500	+1.307%	3	380	-62.724%
2025-11-14	13.7700	13.7700	13.7700	13.7700	+9.721%	1	380	-62.237%
2025-11-11	12.5500	12.5500	12.5500	12.5500	-9.058%	8	380	-58.566%
2025-11-07	13.4000	13.8000	13.4000	13.8000	+2.222%	3	380	-62.319%
2025-11-06	12.9400	13.5000	12.9400	13.5000	-1.171%	4	379	-61.481%
2025-11-04	13.6600	13.6600	13.6600	13.6600	-0.219%	1	379	-61.933%
2025-11-03	13.6800	13.6900	13.6800	13.6900	+4.106%	2	377	-62.016%
2025-10-30	13.0600	13.2200	13.0600	13.1500	-1.866%	8	377	-60.456%
2025-10-29	13.4000	13.4000	13.4000	13.4000	-5.965%	2	381	-61.194%
2025-10-24	14.5500	14.5500	14.2500	14.2500	-4.040%	3	383	-63.509%
2025-10-23	14.8500	14.8500	14.8500	14.8500	+3.992%	5	381	-64.983%
2025-10-21	14.1300	14.3900	14.1100	14.2800	+0.563%	14	381	-63.585%
2025-10-20	14.1500	14.2800	14.0000	14.2000	-11.801%	26	380	-63.380%
2025-10-17	16.9000	16.9000	16.0600	16.1000	-6.395%	5	380	-67.702%
2025-10-16	17.3500	17.3500	17.2000	17.2000	+2.687%	3	382	-69.767%
2025-10-14	16.7500	16.7500	16.7500	16.7500	+6.013%	2	382	-68.955%
2025-10-13	16.0500	16.0500	15.8000	15.8000	-3.659%	25	382	-67.089%
2025-10-10	16.2200	16.5100	16.2200	16.4000	+19.273%	7	402	-68.293%
2025-10-08	13.9300	13.9300	13.7500	13.7500	-1.645%	2	402	-62.182%
2025-10-07	13.9800	13.9800	13.9800	13.9800	+2.268%	10	401	-62.804%
2025-10-03	13.4700	13.6800	13.4300	13.6700	-3.800%	5	401	-61.960%
2025-09-30	14.2100	14.2100	14.2100	14.2100	+0.995%	6	401	-63.406%
2025-09-26	14.0700	14.0700	14.0700	14.0700	-3.166%	1	407	-63.042%
2025-09-25	14.3200	14.5300	14.3200	14.5300	+0.554%	12	407	-64.212%
2025-09-23	13.9000	14.4500	13.9000	14.4500	+2.482%	24	407	-64.014%
2025-09-22	14.4200	14.4200	13.7000	14.1000	-8.322%	28	420	-63.121%
2025-09-19	15.6500	15.6500	15.3800	15.3800	-8.994%	81	421	-66.190%
2025-09-18	16.6200	16.9000	16.6200	16.9000	+0.655%	31	502	-69.231%
2025-09-17	16.5000	16.7900	16.3900	16.7900	-5.674%	211	501	-69.029%
2025-09-12	17.5500	17.8000	17.5500	17.8000	-7.724%	2	412	-70.787%
2025-09-10	19.2900	19.2900	19.2900	19.2900	+14.685%	1	412	-73.043%
2025-09-09	16.8200	16.8200	16.8200	16.8200	-0.767%	6	411	-69.084%
2025-09-08	16.1200	16.9500	16.1200	16.9500	+3.354%	17	405	-69.322%
2025-09-05	16.4500	16.4500	16.4000	16.4000	+0.061%	16	418	-68.293%
2025-09-04	16.3500	16.5700	16.3500	16.3900	-3.645%	4	418	-68.273%
2025-09-03	17.2000	17.2000	16.7600	17.0100	-10.942%	12	419	-69.430%
2025-09-02	19.1000	19.1000	19.1000	19.1000	+3.523%	1	423	-72.775%
2025-08-25	18.4500	18.4500	18.4500	18.4500	-0.966%	1	422	-71.816%
2025-08-22	18.5800	18.6300	18.5800	18.6300	-3.221%	2	423	-72.088%
2025-08-20	19.2500	19.2500	19.2500	19.2500	+6.178%	3	423	-72.987%
2025-08-15	18.1300	18.1300	18.1300	18.1300	+3.011%	1	423	-71.318%
2025-08-14	17.6000	17.6000	17.6000	17.6000	-0.677%	1	423	-70.455%
2025-08-13	17.7200	17.7200	17.7200	17.7200	-3.957%	1	423	-70.655%
2025-08-12	18.4500	18.4500	18.4500	18.4500	-2.639%	1	424	-71.816%
2025-08-11	18.9500	19.1700	18.9500	18.9500	+1.609%	41	424	-72.559%
2025-08-08	19.9500	19.9500	18.3200	18.6500	-12.194%	84	426	-72.118%
2025-08-07	21.1500	21.3900	21.1500	21.2400	-6.637%	8	345	-75.518%
2025-08-06	23.2500	23.2500	22.7300	22.7500	-14.890%	7	344	-77.143%
2025-08-05	26.1000	26.7900	26.0000	26.7300	+0.225%	20	345	-80.546%
2025-08-04	25.9500	27.2000	25.4500	26.6700	+0.832%	25	328	-80.502%
2025-08-01	24.2900	26.5700	24.2900	26.4500	+5.715%	12	321	-80.340%
2025-07-31	24.3000	25.0400	24.3000	25.0200	+0.887%	5	328	-79.217%
2025-07-30	24.1900	25.0500	24.1000	24.8000	+5.308%	13	327	-79.032%
2025-07-29	23.4400	23.6900	23.3000	23.5500	+3.516%	12	324	-77.919%
2025-07-28	22.7500	22.8900	22.5000	22.7500	-1.087%	9	322	-77.143%
2025-07-25	23.0000	23.0000	23.0000	23.0000	+0.656%	2	320	-77.391%
2025-07-24	22.7100	22.8900	22.7100	22.8500	-2.849%	12	320	-77.243%
2025-07-23	23.7800	23.7800	23.5200	23.5200	-0.843%	5	310	-77.891%
2025-07-22	23.5800	23.8400	23.5800	23.7200	-1.781%	5	309	-78.078%
2025-07-21	23.1700	24.1500	23.1700	24.1500	-1.869%	11	309	-78.468%
2025-07-18	24.7100	24.7900	24.6100	24.6100	-1.363%	7	309	-78.870%
2025-07-17	25.3500	25.3500	24.5500	24.9500	-0.795%	26	306	-79.158%
2025-07-16	25.4000	25.4000	25.1500	25.1500	+1.004%	9	298	-79.324%
2025-07-15	24.9000	25.4000	24.9000	24.9000	-2.924%	3	292	-79.116%
2025-07-14	26.1500	26.1500	25.6500	25.6500	+5.773%	4	290	-79.727%
2025-07-10	24.4400	24.4400	24.2500	24.2500	-7.266%	3	288	-78.557%
2025-07-09	26.5500	26.5500	26.1500	26.1500	+5.870%	4	289	-80.115%
2025-07-03	25.0200	25.0200	24.6800	24.7000	-3.516%	12	284	-78.947%
2025-07-02	25.5500	25.6500	25.5500	25.6000	-5.185%	8	284	-79.688%
2025-07-01	27.5700	27.5700	27.0000	27.0000	-10.000%	6	276	-80.741%
2025-06-27	30.0000	30.0000	30.0000	30.0000	-1.316%	15	278	-82.667%
2025-06-26	30.2000	30.4000	30.2000	30.4000	+4.647%	26	266	-82.895%
2025-06-25	29.0500	29.0500	29.0500	29.0500	-1.525%	1	242	-82.100%
2025-06-24	29.4700	29.5000	29.4700	29.5000	-1.503%	24	242	-82.373%
2025-06-23	30.4000	30.4000	29.9500	29.9500	-8.550%	20	256	-82.638%
2025-06-17	32.7500	32.7500	32.7500	32.7500	+1.236%	1	236	-84.122%
2025-06-12	32.3500	32.3500	32.3500	32.3500	+1.094%	1	235	-83.926%
2025-06-11	30.4200	32.0000	30.4200	32.0000	+5.090%	5	235	-83.750%
2025-06-10	29.7400	30.4500	29.7400	30.4500	-1.647%	2	230	-82.923%
2025-06-09	29.5500	30.9600	29.5500	30.9600	+2.687%	9	229	-83.204%
2025-06-05	29.9900	30.1500	29.9900	30.1500	-1.148%	11	222	-82.753%
2025-06-03	30.5000	30.5000	30.5000	30.5000	-3.542%	1	215	-82.951%
2025-05-29	30.9800	31.6200	30.9800	31.6200	+1.119%	3	216	-83.555%
2025-05-28	31.2700	31.2700	31.2700	31.2700	-8.433%	1	213	-83.371%
2025-05-23	34.3400	34.3400	34.1500	34.1500	+19.825%	6	210	-84.773%
2025-05-20	28.5000	28.5000	28.5000	28.5000	0.000%	2	210	-81.754%
2025-05-19	28.6500	28.8000	28.5000	28.5000	+6.423%	4	210	-81.754%
2025-05-15	26.7800	26.7800	26.7800	26.7800	-0.815%	10	206	-80.583%
2025-05-13	26.8700	27.0000	26.8700	27.0000	-1.532%	2	207	-80.741%
2025-05-12	29.0000	29.0000	27.4100	27.4200	-16.657%	24	207	-81.036%
2025-05-09	32.9000	32.9000	32.9000	32.9000	-0.754%	32	208	-84.195%
2025-05-08	34.1000	34.1000	32.7000	33.1500	+1.969%	66	192	-84.314%
2025-05-06	32.5100	32.5100	32.5100	32.5100	-2.078%	30	175	-84.005%
2025-05-05	30.5000	33.2000	30.5000	33.2000	+8.852%	15	145	-84.337%
2025-05-02	30.1000	30.5000	29.8600	30.5000	+3.954%	16	150	-82.951%
2025-04-30	29.3400	29.3400	29.3400	29.3400	+3.310%	1	144	-82.277%
2025-04-28	28.0000	28.6200	28.0000	28.4000	-2.069%	3	144	-81.690%
2025-04-25	29.5500	29.5500	29.0000	29.0000	-0.412%	4	145	-82.069%
2025-04-24	29.8500	30.1000	29.1200	29.1200	-5.547%	9	146	-82.143%
2025-04-23	30.7900	30.8300	30.2200	30.8300	-16.563%	3	146	-83.133%
2025-04-16	36.9500	36.9500	36.9500	36.9500	+14.008%	2	146	-85.927%
2025-04-15	32.6600	32.6600	32.4100	32.4100	-2.232%	3	145	-83.956%
2025-04-14	31.5000	33.2600	31.5000	33.1500	-1.339%	6	143	-84.314%
2025-04-09	38.9200	38.9200	33.6000	33.6000	-20.473%	96	142	-84.524%
2025-04-07	42.9300	42.9300	42.2500	42.2500	+16.135%	14	103	-87.692%
2025-04-04	36.3800	36.3800	36.3800	36.3800	+15.382%	2	89	-85.706%
2025-04-03	28.5500	31.5300	28.5500	31.5300	+22.828%	87	88	-83.508%
2025-03-21	25.7200	25.7200	25.6700	25.6700	-0.696%	4	2	-79.743%
2025-03-17	25.8500	25.8500	25.8500	25.8500	0.000%	1	1	-79.884%