Dark

AAPL20271217P210
AAPL Dec 17 2027 210.00 Put (AAPL271217P00210000)
option OPRA

EOD

Jun 26, 2026

9.26-8.317%(-0.84)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.6500	9.6500	9.2600	9.2600	-8.317%	16	1,226	0.000%
2026-06-25	10.1000	10.1000	10.1000	10.1000	+38.356%	1	1,217	-8.317%
2026-06-24	7.0500	7.3000	7.0500	7.3000	-3.311%	12	1,216	+26.849%
2026-06-17	7.5700	7.5900	7.5500	7.5500	0.000%	10	1,208	+22.649%
2026-06-15	7.5500	7.5500	7.5500	7.5500	-10.119%	43	1,205	+22.649%
2026-06-12	8.4200	8.4200	8.4000	8.4000	-1.754%	3	1,172	+10.238%
2026-06-09	8.5500	8.5500	8.5500	8.5500	+35.714%	1	1,172	+8.304%
2026-06-05	6.3100	6.3100	6.3000	6.3000	-1.563%	2	1,172	+46.984%
2026-06-04	6.5000	6.5000	6.4000	6.4000	-3.030%	3	1,173	+44.688%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+4.762%	1	1,173	+40.303%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-1.099%	1	1,173	+46.984%
2026-05-29	6.4000	6.4000	6.3700	6.3700	-2.000%	2	1,173	+45.369%
2026-05-28	6.5400	6.5400	6.5000	6.5000	+1.562%	6	1,173	+42.462%
2026-05-27	6.3500	6.4000	6.3500	6.4000	+0.787%	3	1,175	+44.688%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-2.006%	2	1,175	+45.827%
2026-05-22	6.6300	6.6300	6.4800	6.4800	-9.371%	4	1,176	+42.901%
2026-05-21	7.2100	7.2200	7.1500	7.1500	-4.027%	18	1,158	+29.510%
2026-05-20	7.5000	7.6000	7.4500	7.4500	-2.995%	82	1,158	+24.295%
2026-05-19	7.7500	7.8000	7.6800	7.6800	-4.000%	38	1,183	+20.573%
2026-05-15	8.2900	8.2900	8.0000	8.0000	-4.077%	2	1,183	+15.750%
2026-05-14	8.3200	8.3400	8.3200	8.3400	-7.845%	3	1,184	+11.031%
2026-05-12	9.0000	9.0500	8.9600	9.0500	-6.120%	4	1,185	+2.320%
2026-05-11	9.0500	9.6400	9.0500	9.6400	-3.984%	15	1,185	-3.942%
2026-05-05	10.0400	10.0400	10.0400	10.0400	-2.049%	1	1,190	-7.769%
2026-05-01	10.7500	10.7500	9.8500	10.2500	-8.970%	156	1,223	-9.659%
2026-04-30	11.9000	12.0000	11.2600	11.2600	-7.325%	4	1,223	-17.762%
2026-04-29	12.1500	12.1500	12.1500	12.1500	-2.410%	10	1,224	-23.786%
2026-04-28	12.0700	12.4500	12.0700	12.4500	-4.598%	2	1,224	-25.622%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+2.514%	2	1,225	-29.042%
2026-04-24	12.7300	12.7300	12.7300	12.7300	+5.643%	2	1,226	-27.258%
2026-04-23	11.7500	12.0500	11.7500	12.0500	-11.397%	3	1,225	-23.154%
2026-04-21	13.6000	13.6000	13.6000	13.6000	+7.087%	1	1,226	-31.912%
2026-04-20	12.6200	12.7000	12.6200	12.7000	-3.422%	2	1,226	-27.087%
2026-04-17	13.3400	13.3400	13.1500	13.1500	-7.394%	3	1,228	-29.582%
2026-04-15	14.2000	14.2000	14.2000	14.2000	-4.698%	1	1,229	-34.789%
2026-04-13	15.5000	15.5000	14.9000	14.9000	-0.667%	104	1,230	-37.852%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-3.784%	1	1,227	-38.267%
2026-04-09	15.6000	15.6000	15.5900	15.5900	-0.764%	2	1,226	-40.603%
2026-04-08	15.9300	16.0000	15.6000	15.7100	-9.191%	13	1,224	-41.057%
2026-04-07	16.0000	18.5500	16.0000	17.3000	+9.494%	78	1,219	-46.474%
2026-04-06	16.1500	16.1500	15.0900	15.8000	-15.957%	45	1,182	-41.392%
2026-03-30	18.8000	18.8000	18.8000	18.8000	+11.507%	1	1,141	-50.745%
2026-03-23	16.8600	16.8600	16.8600	16.8600	-7.363%	1	1,141	-45.077%
2026-03-13	17.7400	18.2000	17.7400	18.2000	+6.433%	3	1,140	-49.121%
2026-03-12	17.2000	17.2000	17.1000	17.1000	+7.412%	2	1,137	-45.848%
2026-03-10	15.9200	15.9200	15.9200	15.9200	-4.384%	1	1,135	-41.834%
2026-03-09	16.7900	16.7900	16.6500	16.6500	+6.254%	101	1,136	-44.384%
2026-03-05	15.6800	15.6800	15.6700	15.6700	+3.432%	15	1,143	-40.906%
2026-03-04	15.0500	15.1500	14.7000	15.1500	+0.331%	16	1,158	-38.878%
2026-03-03	15.3500	15.3500	15.1000	15.1000	+6.563%	3	1,152	-38.675%
2026-02-27	14.1700	14.1700	14.1700	14.1700	+4.576%	10	1,150	-34.651%
2026-02-24	13.5500	13.5500	13.5500	13.5500	-9.667%	25	1,150	-31.661%
2026-02-17	15.3200	15.3200	15.0000	15.0000	-2.913%	16	1,175	-38.267%
2026-02-13	15.4500	15.4500	15.3500	15.4500	+5.461%	35	1,176	-40.065%
2026-02-12	14.6500	14.6500	14.6500	14.6500	+21.074%	25	1,176	-36.792%
2026-02-11	11.9000	12.1000	11.9000	12.1000	-3.200%	26	1,151	-23.471%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+2.375%	1	1,177	-25.920%
2026-02-06	12.1500	12.3000	12.1500	12.2100	-6.936%	30	1,177	-24.161%
2026-02-05	12.8000	13.1200	12.8000	13.1200	+0.923%	2	1,198	-29.421%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+0.386%	1	1,197	-28.769%
2026-02-03	12.9000	12.9500	12.9000	12.9500	-3.358%	2	1,198	-28.494%
2026-02-02	13.3000	13.4000	13.3000	13.4000	-12.987%	11	1,199	-30.896%
2026-01-30	15.3000	15.4200	15.3000	15.4000	+1.382%	21	1,199	-39.870%
2026-01-26	15.1900	15.1900	15.1900	15.1900	-8.769%	1	1,195	-39.039%
2026-01-23	16.6700	16.6700	16.6500	16.6500	+1.586%	46	1,195	-44.384%
2026-01-22	16.3900	16.3900	16.3900	16.3900	-1.562%	2	1,151	-43.502%
2026-01-21	16.7000	16.7000	16.6500	16.6500	+3.674%	191	1,151	-44.384%
2026-01-20	16.0600	16.0600	16.0600	16.0600	+7.281%	1	1,118	-42.341%
2026-01-16	14.9700	14.9700	14.9700	14.9700	0.000%	1	1,117	-38.143%
2026-01-14	14.9700	14.9700	14.9700	14.9700	+3.241%	10	1,117	-38.143%
2026-01-09	14.8400	14.8400	14.5000	14.5000	-4.605%	51	1,117	-36.138%
2026-01-08	15.2500	15.2500	15.2000	15.2000	+7.801%	3	1,166	-39.079%
2026-01-06	13.9200	14.1000	13.9200	14.1000	+13.253%	66	1,167	-34.326%
2025-12-29	12.4500	12.4500	12.4500	12.4500	-3.861%	1	1,183	-25.622%
2025-12-22	12.9500	12.9500	12.9500	12.9500	-0.385%	1	1,183	-28.494%
2025-12-15	13.0000	13.0000	13.0000	13.0000	+3.175%	1	1,183	-28.769%
2025-12-08	12.7000	12.7800	12.6000	12.6000	-0.787%	12	1,184	-26.508%
2025-12-05	12.7500	12.7500	12.7000	12.7000	-0.626%	4	1,179	-27.087%
2025-12-04	12.7800	12.7800	12.7800	12.7800	+2.240%	1	1,183	-27.543%
2025-12-03	12.5000	12.5000	12.5000	12.5000	+3.306%	45	1,184	-25.920%
2025-12-02	12.0500	12.2300	12.0500	12.1000	-9.363%	21	1,219	-23.471%
2025-11-25	13.4000	13.4000	13.3500	13.3500	-13.871%	12	1,234	-30.637%
2025-11-20	13.6000	15.5000	13.6000	15.5000	+4.027%	36	1,246	-40.258%
2025-11-18	15.1500	15.1500	14.9000	14.9000	-3.560%	10	1,282	-37.852%
2025-11-17	14.9000	15.4500	14.9000	15.4500	+7.292%	30	1,292	-40.065%
2025-11-14	14.4000	14.4000	14.4000	14.4000	+4.348%	6	1,277	-35.694%
2025-11-12	13.8000	13.8000	13.8000	13.8000	-0.072%	41	1,283	-32.899%
2025-11-11	13.8100	13.8100	13.8100	13.8100	-7.933%	10	1,323	-32.947%
2025-11-07	14.6500	15.0000	14.5500	15.0000	+2.740%	6	1,333	-38.267%
2025-11-06	14.3000	14.6000	14.3000	14.6000	+2.098%	3	1,336	-36.575%
2025-11-05	14.4000	14.4000	14.2900	14.3000	-1.038%	6	1,337	-35.245%
2025-11-04	14.4500	14.4500	14.4500	14.4500	-2.365%	10	1,342	-35.917%
2025-11-03	14.7000	14.8000	14.7000	14.8000	+5.338%	25	1,342	-37.432%
2025-10-31	14.0500	14.0500	14.0500	14.0500	-2.091%	1	1,342	-34.093%
2025-10-30	14.1500	14.5200	14.1500	14.3500	-1.375%	12	1,343	-35.470%
2025-10-29	14.7300	14.9400	14.3500	14.5500	+0.832%	11	1,350	-36.357%
2025-10-28	14.2200	14.5500	14.2200	14.4300	-1.837%	5	1,351	-35.828%
2025-10-27	14.8200	14.8900	14.7000	14.7000	-2.842%	111	1,367	-37.007%
2025-10-24	15.0700	15.2000	14.9700	15.1300	-5.732%	14	1,367	-38.797%
2025-10-23	16.0700	16.2900	16.0500	16.0500	-5.920%	3	1,370	-42.305%
2025-10-22	16.3700	17.0600	16.3700	17.0600	+10.636%	4	1,371	-45.721%
2025-10-21	15.5400	15.5500	15.1500	15.4200	0.000%	314	1,373	-39.948%
2025-10-20	16.0700	16.0700	15.1100	15.4200	-11.124%	311	1,524	-39.948%
2025-10-17	17.5400	17.6900	17.3100	17.3500	-6.720%	14	1,331	-46.628%
2025-10-16	17.8200	18.7000	17.8100	18.6000	+7.452%	95	1,337	-50.215%
2025-10-15	17.3100	17.3100	17.3100	17.3100	-3.242%	2	1,335	-46.505%
2025-10-14	17.7000	17.8900	17.7000	17.8900	+1.648%	2	1,335	-48.239%
2025-10-13	17.7500	17.7500	17.3000	17.6000	-0.845%	14	1,335	-47.386%
2025-10-10	15.5700	17.9200	15.5700	17.7500	+18.333%	270	1,335	-47.831%
2025-10-08	15.0000	15.0000	15.0000	15.0000	-3.413%	1	1,598	-38.267%
2025-10-06	15.2600	15.5300	15.2600	15.5300	+4.228%	2	1,599	-40.373%
2025-10-03	14.6700	14.9200	14.6700	14.9000	-0.733%	4	1,599	-37.852%
2025-10-02	15.0400	15.0400	15.0100	15.0100	-1.895%	4	1,599	-38.308%
2025-10-01	15.2000	15.3000	15.2000	15.3000	-2.548%	6	1,595	-39.477%
2025-09-29	15.7500	15.7500	15.5500	15.7000	+1.290%	25	1,596	-41.019%
2025-09-26	15.5000	15.5000	15.5000	15.5000	-2.208%	1	1,579	-40.258%
2025-09-25	15.8500	15.8500	15.8500	15.8500	-2.040%	2	1,579	-41.577%
2025-09-24	16.1800	16.1800	16.1800	16.1800	+6.799%	2	1,581	-42.769%
2025-09-23	14.9500	15.2300	14.9500	15.1500	-1.431%	69	1,581	-38.878%
2025-09-22	15.7800	15.7800	15.0200	15.3700	-9.161%	18	1,540	-39.753%
2025-09-19	17.4900	17.6900	16.7500	16.9200	-6.725%	475	1,546	-45.272%
2025-09-18	18.1400	18.1400	18.1400	18.1400	+1.002%	30	1,323	-48.953%
2025-09-17	17.9600	17.9600	17.9600	17.9600	-0.883%	1	1,353	-48.441%
2025-09-16	17.6800	18.1200	17.4500	18.1200	-3.360%	31	1,354	-48.896%
2025-09-15	18.9000	18.9000	18.5500	18.7500	-2.850%	3	1,351	-50.613%
2025-09-12	20.3000	20.3000	19.1500	19.3000	-5.392%	7	1,354	-52.021%
2025-09-11	21.0100	21.0100	20.4000	20.4000	-2.486%	27	1,357	-54.608%
2025-09-10	20.3600	21.0500	20.3600	20.9200	+15.262%	22	1,341	-55.736%
2025-09-09	18.3700	18.5400	18.0500	18.1500	+0.276%	5	1,334	-48.981%
2025-09-08	17.6500	18.2500	17.6200	18.1000	+0.333%	20	1,334	-48.840%
2025-09-04	18.1000	18.1000	18.0400	18.0400	-1.689%	2	1,343	-48.670%
2025-09-03	18.7200	18.7200	18.2500	18.3500	-6.234%	34	1,343	-49.537%
2025-08-29	19.4200	19.6800	19.4200	19.5700	+1.927%	21	1,321	-52.683%
2025-08-28	19.8500	19.8500	19.2000	19.2000	-3.759%	361	1,321	-51.771%
2025-08-27	20.2500	20.3000	19.8000	19.9500	-1.724%	166	984	-53.584%
2025-08-25	20.2000	20.3000	20.2000	20.3000	-0.733%	4	843	-54.384%
2025-08-22	20.4500	20.4500	20.4500	20.4500	-4.662%	2	839	-54.719%
2025-08-20	21.1500	21.4500	21.1500	21.4500	+7.250%	3	839	-56.830%
2025-08-19	20.0000	20.0000	20.0000	20.0000	+2.041%	2	842	-53.700%
2025-08-18	19.5500	19.8500	19.5400	19.6000	-1.010%	5	842	-52.755%
2025-08-15	19.8000	19.8700	19.8000	19.8000	+1.538%	69	845	-53.232%
2025-08-14	19.5000	19.5000	19.5000	19.5000	+1.299%	1	821	-52.513%
2025-08-13	19.7000	19.7000	19.2500	19.2500	-4.467%	5	822	-51.896%
2025-08-12	19.8400	20.1500	19.8400	20.1500	-1.225%	2	820	-54.045%
2025-08-11	21.1400	21.1400	20.4000	20.4000	0.000%	50	819	-54.608%
2025-08-08	22.6400	22.6400	20.0000	20.4000	-11.189%	81	771	-54.608%
2025-08-07	23.4000	23.4000	22.9700	22.9700	-7.936%	42	725	-59.687%
2025-08-06	25.3500	25.3500	24.5500	24.9500	-12.609%	229	709	-62.886%
2025-08-05	28.5900	28.5900	28.5500	28.5500	+2.147%	2	811	-67.566%
2025-08-04	28.3000	28.3000	27.2700	27.9500	-5.383%	19	811	-66.869%
2025-08-01	26.4200	29.5400	26.4200	29.5400	+8.126%	17	799	-68.653%
2025-07-31	26.5700	27.3500	26.4300	27.3200	+1.448%	7	799	-66.105%
2025-07-30	26.0000	27.1000	26.0000	26.9300	+4.990%	292	795	-65.615%
2025-07-29	25.3000	25.8400	25.3000	25.6500	+3.219%	16	528	-63.899%
2025-07-28	24.7000	24.8500	24.5000	24.8500	+0.040%	62	522	-62.736%
2025-07-25	24.9500	24.9500	24.8400	24.8400	-1.624%	51	514	-62.721%
2025-07-24	25.4500	25.4500	25.0700	25.2500	-1.174%	7	511	-63.327%
2025-07-23	25.7500	26.2000	25.3000	25.5500	-0.506%	113	508	-63.757%
2025-07-22	25.9900	26.1000	25.5400	25.6800	-1.231%	31	466	-63.941%
2025-07-21	25.2700	26.1000	25.2700	26.0000	-3.346%	46	477	-64.385%
2025-07-18	27.3000	27.3000	26.8500	26.9000	-0.738%	52	477	-65.576%
2025-07-17	27.5500	27.5500	26.8000	27.1000	-1.455%	16	454	-65.830%
2025-07-16	27.1000	28.2000	27.0200	27.5000	-0.614%	6	448	-66.327%
2025-07-15	27.3700	27.6700	26.9000	27.6700	-0.824%	8	446	-66.534%
2025-07-14	27.3600	28.3000	27.3200	27.9000	+2.762%	73	439	-66.810%
2025-07-11	27.3000	27.3000	27.1500	27.1500	+2.453%	2	376	-65.893%
2025-07-10	27.6700	27.6700	26.4600	26.5000	-6.657%	81	376	-65.057%
2025-07-09	28.5400	28.5400	28.3900	28.3900	+0.674%	4	360	-67.383%
2025-07-08	28.1500	28.2000	27.9200	28.2000	-2.422%	8	360	-67.163%
2025-07-07	27.0000	28.9000	26.9400	28.9000	+7.715%	64	352	-67.958%
2025-07-03	27.1300	27.1300	26.8300	26.8300	-4.349%	4	296	-65.486%
2025-07-02	29.0300	29.0300	28.0500	28.0500	-2.840%	18	296	-66.988%
2025-07-01	29.1500	29.1500	28.7000	28.8700	-9.071%	3	285	-67.925%
2025-06-27	31.7500	31.7500	31.7500	31.7500	-3.642%	1	283	-70.835%
2025-06-23	32.7800	32.9500	32.7800	32.9500	-8.472%	2	283	-71.897%
2025-06-13	36.0000	36.0000	36.0000	36.0000	+3.389%	2	282	-74.278%
2025-06-12	34.8200	34.8200	34.8200	34.8200	+2.412%	1	281	-73.406%
2025-06-11	32.7000	34.0000	32.7000	34.0000	+5.263%	2	282	-72.765%
2025-06-09	32.3000	32.3000	32.3000	32.3000	-1.042%	1	281	-71.331%
2025-06-05	32.6400	32.6400	32.6400	32.6400	-0.031%	1	282	-71.630%
2025-06-04	32.0500	32.6500	32.0500	32.6500	+0.772%	5	279	-71.639%
2025-06-03	32.5000	32.5000	32.4000	32.4000	-2.262%	2	279	-71.420%
2025-06-02	33.1500	33.1500	33.1500	33.1500	-10.163%	1	279	-72.066%
2025-05-23	36.9000	36.9000	36.9000	36.9000	+6.957%	2	277	-74.905%
2025-05-22	34.5000	34.5000	34.5000	34.5000	+2.222%	1	277	-73.159%
2025-05-21	31.5000	34.0000	31.5000	33.7500	+12.201%	5	277	-72.563%
2025-05-19	30.7000	30.7000	29.9500	30.0800	+4.263%	3	277	-69.215%
2025-05-16	29.3500	29.3500	28.8500	28.8500	-1.199%	26	277	-67.903%
2025-05-15	29.1300	29.2000	29.1300	29.2000	+1.073%	15	276	-68.288%
2025-05-14	28.9200	28.9200	28.8000	28.8900	+0.979%	3	290	-67.947%
2025-05-13	28.8900	28.8900	28.5000	28.6100	-3.670%	34	287	-67.634%
2025-05-12	30.3000	30.3000	29.5200	29.7000	-16.456%	82	276	-68.822%
2025-05-07	35.5500	35.5500	35.5500	35.5500	+0.028%	1	199	-73.952%
2025-05-06	35.5400	35.5400	35.5400	35.5400	+9.354%	5	199	-73.945%
2025-05-02	31.7000	32.5000	31.7000	32.5000	+7.190%	8	199	-71.508%
2025-05-01	30.8500	30.8500	30.0800	30.3200	-2.508%	49	196	-69.459%
2025-04-30	31.5000	31.5000	31.1000	31.1000	+0.647%	2	195	-70.225%
2025-04-29	30.9000	30.9000	30.9000	30.9000	0.000%	1	196	-70.032%
2025-04-28	30.8800	30.9000	30.8800	30.9000	-0.483%	2	195	-70.032%
2025-04-25	31.0500	31.0500	31.0500	31.0500	-1.272%	6	195	-70.177%
2025-04-24	32.4800	32.4800	31.4500	31.4500	-3.082%	5	195	-70.556%
2025-04-23	32.4500	32.4500	32.4500	32.4500	-19.579%	1	195	-71.464%
2025-04-21	40.3500	40.3500	40.3500	40.3500	+9.231%	1	194	-77.051%
2025-04-17	37.0200	37.1500	36.8500	36.9400	+6.979%	21	175	-74.932%
2025-04-15	34.2500	34.5300	34.2500	34.5300	+1.261%	2	175	-73.183%
2025-04-14	33.0000	34.1000	33.0000	34.1000	-10.733%	118	175	-72.845%
2025-04-11	38.2000	38.2000	38.2000	38.2000	-10.956%	30	288	-75.759%
2025-04-10	40.0000	42.9000	40.0000	42.9000	+19.432%	23	288	-78.415%
2025-04-09	47.3200	47.3200	35.9200	35.9200	-31.450%	118	265	-74.220%
2025-04-08	39.7500	52.4000	39.7500	52.4000	+12.882%	19	159	-82.328%
2025-04-07	47.8300	47.8300	46.3800	46.4200	+13.302%	19	158	-80.052%
2025-04-04	38.3200	41.2200	37.2700	40.9700	+20.749%	56	139	-77.398%
2025-04-03	30.9500	33.9300	30.9500	33.9300	+38.773%	41	111	-72.709%
2025-04-02	24.4500	24.4500	24.4500	24.4500	-4.118%	1	70	-62.127%
2025-04-01	25.5000	25.5000	25.5000	25.5000	+4.082%	1	70	-63.686%
2025-03-26	24.5000	24.5000	24.5000	24.5000	-3.162%	50	69	-62.204%
2025-03-24	25.1500	25.3000	25.1500	25.3000	-9.804%	2	93	-63.399%
2025-03-21	27.6000	28.0500	27.6000	28.0500	+4.004%	6	92	-66.988%
2025-03-20	26.9700	26.9700	26.9700	26.9700	-0.516%	1	90	-65.666%
2025-03-19	27.1100	27.1100	27.1100	27.1100	-3.005%	2	89	-65.843%
2025-03-14	26.6000	28.8800	26.6000	27.9500	-6.365%	104	87	-66.869%
2025-03-13	27.9500	29.8500	27.9500	29.8500	0.000%	70	0	-68.978%