Dark

AAPL20271217P215
AAPL Dec 17 2027 215.00 Put (AAPL271217P00215000)
option OPRA

EOD

Aug 12, 2026

6.50+3.175%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.5000	6.5000	6.5000	6.5000	+3.175%	1	958	0.000%
2026-08-11	6.3000	6.3000	6.3000	6.3000	-3.817%	1	957	+3.175%
2026-08-10	6.6000	6.6000	6.5500	6.5500	-3.107%	10	956	-0.763%
2026-08-04	6.7600	6.7600	6.7600	6.7600	-5.455%	2	951	-3.846%
2026-08-03	7.1500	7.1500	7.1500	7.1500	+3.623%	1	953	-9.091%
2026-07-31	6.9000	6.9000	6.9000	6.9000	+14.050%	2	954	-5.797%
2026-07-27	6.0500	6.0500	6.0500	6.0500	+4.310%	1	952	+7.438%
2026-07-16	5.8000	5.8000	5.8000	5.8000	-15.575%	6	952	+12.069%
2026-07-14	6.8700	6.8800	6.7300	6.8700	+0.586%	6	958	-5.386%
2026-07-09	6.8200	6.8300	6.8200	6.8300	-24.111%	12	953	-4.832%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-16.667%	1	941	-27.778%
2026-06-25	10.5300	10.8000	10.5300	10.8000	+31.707%	3	942	-39.815%
2026-06-16	8.1500	8.2000	8.1500	8.2000	+13.731%	13	940	-20.732%
2026-06-08	7.1600	7.2100	7.1600	7.2100	+3.741%	2	937	-9.847%
2026-06-02	7.0400	7.0400	6.9500	6.9500	-5.442%	100	937	-6.475%
2026-06-01	7.4000	7.4000	7.3500	7.3500	+3.376%	2	1,037	-11.565%
2026-05-28	7.1100	7.1400	7.1000	7.1100	+0.994%	6	1,037	-8.579%
2026-05-27	6.9600	7.0400	6.9600	7.0400	-0.424%	3	1,037	-7.670%
2026-05-26	7.0000	7.0700	7.0000	7.0700	-9.359%	2	1,040	-8.062%
2026-05-21	7.9000	7.9000	7.8000	7.8000	-5.455%	4	1,039	-16.667%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-2.712%	9	1,042	-21.212%
2026-05-19	8.4800	8.4800	8.4800	8.4800	-3.636%	30	1,040	-23.349%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-4.348%	2	1,040	-26.136%
2026-05-14	9.2000	9.2000	9.2000	9.2000	-10.680%	40	1,040	-29.348%
2026-05-07	10.3000	10.3000	10.3000	10.3000	-3.738%	8	1,080	-36.893%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-10.084%	1	1,088	-39.252%
2026-05-04	11.9000	11.9000	11.9000	11.9000	+8.676%	1	1,087	-45.378%
2026-05-01	11.1100	11.1100	10.9500	10.9500	-17.669%	12	1,099	-40.639%
2026-04-29	13.3000	13.3000	13.3000	13.3000	+0.151%	25	1,099	-51.128%
2026-04-24	13.2800	13.2800	13.2800	13.2800	-10.572%	1	1,074	-51.054%
2026-04-21	14.8500	14.8500	14.8500	14.8500	+5.319%	1	1,073	-56.229%
2026-04-17	14.1000	14.1000	14.1000	14.1000	-3.425%	100	1,073	-53.901%
2026-04-15	15.8000	15.8000	14.6000	14.6000	-10.867%	7	973	-55.479%
2026-04-14	15.7200	16.4700	15.7200	16.3800	+2.120%	4	976	-60.317%
2026-04-10	16.4600	16.4600	16.0400	16.0400	-6.363%	6	977	-59.476%
2026-04-09	17.1300	17.1300	17.1300	17.1300	+1.062%	1	972	-62.055%
2026-04-06	16.9500	16.9500	16.8400	16.9500	-7.880%	3	971	-61.652%
2026-04-02	18.4000	18.4000	18.4000	18.4000	+1.377%	1	969	-64.674%
2026-03-31	18.6500	18.6500	18.1500	18.1500	-4.824%	16	969	-64.187%
2026-03-18	19.0500	19.0700	19.0000	19.0700	+2.803%	30	970	-65.915%
2026-03-12	18.5500	18.5500	18.5500	18.5500	+14.506%	4	960	-64.960%
2026-03-04	16.2000	16.2000	16.2000	16.2000	-1.220%	14	972	-59.877%
2026-03-03	16.4000	16.4000	16.4000	16.4000	+4.127%	1	958	-60.366%
2026-03-02	15.7500	15.7500	15.6500	15.7500	-2.477%	39	957	-58.730%
2026-02-27	16.1900	16.1900	16.1500	16.1500	+10.390%	3	933	-59.752%
2026-02-26	14.6300	14.6300	14.6300	14.6300	+3.465%	5	933	-55.571%
2026-02-24	14.1300	14.1400	14.1300	14.1400	-7.521%	6	928	-54.031%
2026-02-23	15.1200	15.2900	15.1200	15.2900	-4.138%	2	934	-57.489%
2026-02-20	15.9500	15.9500	15.9500	15.9500	-2.446%	1	936	-59.248%
2026-02-19	16.3500	16.3700	16.2500	16.3500	+21.833%	46	935	-60.245%
2026-02-11	13.1200	13.4200	12.8800	13.4200	+1.283%	6	915	-51.565%
2026-02-06	13.4000	13.4000	13.2500	13.2500	-2.930%	4	918	-50.943%
2026-02-04	13.4800	13.6500	13.4800	13.6500	-4.878%	4	922	-52.381%
2026-02-03	14.0500	14.3500	14.0500	14.3500	-3.627%	2	926	-54.704%
2026-02-02	14.9200	14.9200	14.8900	14.8900	-11.632%	50	925	-56.347%
2026-01-29	16.8300	16.8500	16.8300	16.8500	-7.671%	50	975	-61.424%
2026-01-23	18.2500	18.2500	18.2500	18.2500	+3.399%	6	945	-64.384%
2026-01-22	17.7600	17.7600	17.6500	17.6500	-4.595%	500	951	-63.173%
2026-01-20	18.0000	18.5000	18.0000	18.5000	+12.121%	2	774	-64.865%
2026-01-16	16.5000	16.5000	16.5000	16.5000	+4.762%	1	774	-60.606%
2026-01-09	16.1000	16.5000	15.7500	15.7500	-5.120%	3	774	-58.730%
2026-01-08	16.5000	16.6000	16.5000	16.6000	+3.750%	2	776	-60.843%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+3.226%	1	776	-59.375%
2026-01-06	15.0300	15.5000	15.0300	15.5000	+6.529%	3	776	-58.065%
2026-01-05	14.5500	14.5500	14.5500	14.5500	+2.465%	10	778	-55.326%
2025-12-15	14.2000	14.2000	14.2000	14.2000	+0.781%	1	778	-54.225%
2025-12-08	14.0900	14.0900	14.0900	14.0900	+6.742%	1	778	-53.868%
2025-12-02	13.2000	13.2000	13.2000	13.2000	-17.033%	1	778	-50.758%
2025-11-19	15.9100	15.9100	15.9100	15.9100	+5.504%	3	778	-59.145%
2025-11-12	14.8800	15.0800	14.8400	15.0800	-7.200%	3	781	-56.897%
2025-11-07	15.8800	16.2500	15.8800	16.2500	+2.201%	2	782	-60.000%
2025-11-06	15.8000	15.9000	15.6500	15.9000	+0.633%	4	782	-59.119%
2025-11-04	15.7000	15.8000	15.7000	15.8000	+3.268%	2	783	-58.861%
2025-10-31	15.3000	15.3000	15.3000	15.3000	-0.649%	20	784	-57.516%
2025-10-30	15.3500	15.5800	15.3500	15.4000	-0.645%	11	764	-57.792%
2025-10-28	15.5000	15.5000	15.5000	15.5000	-1.525%	1	764	-58.065%
2025-10-27	16.0000	16.0000	15.7400	15.7400	-4.141%	5	770	-58.704%
2025-10-24	17.0500	17.0500	16.2500	16.4200	-6.279%	14	770	-60.414%
2025-10-23	17.3000	17.5200	17.3000	17.5200	-4.262%	2	769	-62.900%
2025-10-22	17.3000	18.3000	17.3000	18.3000	+8.605%	9	769	-64.481%
2025-10-21	16.6700	16.8900	16.6300	16.8500	+1.201%	68	769	-61.424%
2025-10-20	17.2000	17.4100	16.4300	16.6500	-13.100%	357	769	-60.961%
2025-10-17	18.9500	19.1900	18.8600	19.1600	-5.149%	12	708	-66.075%
2025-10-16	19.7400	20.2000	19.7400	20.2000	+6.037%	3	711	-67.822%
2025-10-15	18.4500	19.0500	18.4500	19.0500	-2.508%	5	711	-65.879%
2025-10-14	19.7500	19.7500	19.3500	19.5400	-2.300%	4	710	-66.735%
2025-10-10	16.8900	20.0000	16.8800	20.0000	+18.343%	263	712	-67.500%
2025-10-06	16.6200	16.9000	16.6200	16.9000	+4.579%	2	467	-61.538%
2025-10-03	15.9700	16.1600	15.9200	16.1600	-0.859%	4	467	-59.777%
2025-10-02	16.3100	16.3100	16.3000	16.3000	-1.807%	16	467	-60.123%
2025-10-01	16.6000	16.6000	16.6000	16.6000	-2.696%	1	468	-60.843%
2025-09-25	17.0900	17.1900	16.8000	17.0600	0.000%	152	467	-61.899%
2025-09-23	16.3500	17.0600	16.3500	17.0600	+4.024%	149	516	-61.899%
2025-09-22	16.7200	16.8800	16.4000	16.4000	-10.529%	3	467	-60.366%
2025-09-19	19.1000	19.4000	18.3300	18.3300	-7.750%	14	466	-64.539%
2025-09-18	19.7000	19.8700	19.7000	19.8700	+0.863%	2	464	-67.287%
2025-09-17	19.4900	19.7000	19.4900	19.7000	-3.194%	2	465	-67.005%
2025-09-15	20.3500	20.5000	20.1500	20.3500	-2.771%	11	465	-68.059%
2025-09-12	21.9000	21.9000	20.8200	20.9300	-6.143%	6	457	-68.944%
2025-09-11	22.8500	22.8500	22.3000	22.3000	-2.407%	3	458	-70.852%
2025-09-10	20.9500	22.8500	20.9500	22.8500	+15.638%	27	455	-71.554%
2025-09-09	19.7000	19.7600	19.7000	19.7600	-0.952%	2	450	-67.105%
2025-09-03	20.0000	20.1000	19.9500	19.9500	-11.687%	16	451	-67.419%
2025-08-26	22.4100	22.5900	22.4100	22.5900	+0.266%	2	445	-71.226%
2025-08-25	22.5300	22.5300	22.5300	22.5300	-2.043%	2	445	-71.150%
2025-08-22	23.0000	23.0000	23.0000	23.0000	-0.734%	1	443	-71.739%
2025-08-20	23.0500	23.1700	23.0500	23.1700	+8.019%	2	442	-71.946%
2025-08-19	21.5000	21.5000	21.4500	21.4500	+1.179%	2	444	-69.697%
2025-08-13	21.2000	21.2000	21.2000	21.2000	-3.461%	1	444	-69.340%
2025-08-12	22.1000	22.1400	21.7000	21.9600	-1.081%	22	444	-70.401%
2025-08-11	22.2500	22.2500	22.2000	22.2000	0.000%	9	445	-70.721%
2025-08-08	24.7300	24.7300	21.8000	22.2000	-11.271%	38	450	-70.721%
2025-08-07	25.8000	25.8500	25.0000	25.0200	-7.845%	55	424	-74.021%
2025-08-06	27.2000	27.2000	26.8000	27.1500	-12.419%	23	413	-76.059%
2025-08-05	31.0900	31.0900	31.0000	31.0000	-1.116%	2	399	-79.032%
2025-08-04	29.9000	31.3500	29.9000	31.3500	-0.634%	9	399	-79.266%
2025-08-01	31.3500	31.5500	31.3500	31.5500	+5.979%	2	398	-79.398%
2025-07-31	28.9500	29.7700	28.9500	29.7700	+1.087%	5	397	-78.166%
2025-07-30	28.7400	29.4500	28.4000	29.4500	+5.254%	10	392	-77.929%
2025-07-29	27.5900	28.0400	27.5900	27.9800	+3.899%	7	390	-76.769%
2025-07-28	26.9500	26.9500	26.9300	26.9300	-0.444%	2	391	-75.863%
2025-07-25	27.3000	27.3000	27.0500	27.0500	-0.295%	17	391	-75.970%
2025-07-24	27.5300	27.5300	26.9800	27.1300	-1.202%	31	406	-76.041%
2025-07-23	27.4700	28.3900	27.4600	27.4600	-1.152%	12	394	-76.329%
2025-07-22	28.2900	28.2900	27.7800	27.7800	-2.183%	10	390	-76.602%
2025-07-21	28.7000	28.7000	27.5500	28.4000	-1.900%	44	384	-77.113%
2025-07-18	29.2400	29.2400	28.9500	28.9500	-1.864%	23	385	-77.547%
2025-07-17	29.2400	29.5000	29.0000	29.5000	-1.503%	13	366	-77.966%
2025-07-16	29.9900	29.9900	29.9500	29.9500	+2.744%	2	366	-78.297%
2025-07-15	29.8000	29.8000	29.0900	29.1500	-3.636%	20	366	-77.702%
2025-07-14	30.4700	30.6500	30.2500	30.2500	+3.419%	15	371	-78.512%
2025-07-11	29.3800	29.3800	29.2500	29.2500	+1.563%	6	361	-77.778%
2025-07-10	29.0000	29.0000	28.7500	28.8000	-6.494%	36	355	-77.431%
2025-07-09	30.8400	30.8400	30.8000	30.8000	+3.079%	2	356	-78.896%
2025-07-08	30.7500	30.7500	29.8800	29.8800	-3.613%	6	355	-78.246%
2025-07-07	29.0000	31.0000	29.0000	31.0000	+7.639%	33	354	-79.032%
2025-07-03	29.2500	29.3500	28.8000	28.8000	-4.000%	17	324	-77.431%
2025-07-02	30.0500	30.8400	30.0000	30.0000	-5.660%	82	324	-78.333%
2025-07-01	31.1200	31.9500	31.1200	31.8000	-7.289%	42	312	-79.560%
2025-06-24	34.3200	34.3200	34.3000	34.3000	-2.778%	11	312	-81.050%
2025-06-23	35.2800	35.2800	35.2800	35.2800	-5.542%	1	303	-81.576%
2025-06-16	37.7000	37.7000	37.3500	37.3500	-0.267%	90	302	-82.597%
2025-06-12	37.4500	37.4500	37.4500	37.4500	+1.518%	40	212	-82.644%
2025-06-11	36.8900	36.8900	36.8900	36.8900	+4.150%	11	172	-82.380%
2025-06-10	35.4200	35.4200	35.4200	35.4200	+2.965%	11	172	-81.649%
2025-06-06	34.9500	34.9500	34.4000	34.4000	+0.116%	10	172	-81.105%
2025-06-04	34.3600	34.3600	34.3600	34.3600	-5.863%	16	156	-81.083%
2025-05-29	34.2500	36.5000	34.2500	36.5000	-6.482%	3	156	-82.192%
2025-05-23	39.0300	39.0300	39.0300	39.0300	+8.417%	2	156	-83.346%
2025-05-21	36.0000	36.0000	36.0000	36.0000	+14.105%	1	156	-81.944%
2025-05-16	31.5500	31.5500	31.5500	31.5500	+1.840%	4	156	-79.398%
2025-05-14	31.1500	31.1500	30.9800	30.9800	+0.879%	3	158	-79.019%
2025-05-13	31.1000	31.4500	30.7000	30.7100	-4.031%	31	159	-78.834%
2025-05-12	32.0100	32.0500	31.7400	32.0000	-13.396%	67	156	-79.688%
2025-05-05	36.9500	36.9500	36.9500	36.9500	+13.622%	2	145	-82.409%
2025-05-01	32.5200	32.5200	32.3800	32.5200	+0.062%	33	145	-80.012%
2025-04-29	32.5000	32.5000	32.5000	32.5000	-25.219%	1	117	-80.000%
2025-04-21	43.8000	43.8000	43.4600	43.4600	+16.609%	20	116	-85.044%
2025-04-15	37.0000	37.6600	36.8800	37.2700	+3.384%	248	117	-82.560%
2025-04-14	36.0500	36.0500	36.0500	36.0500	-26.534%	1	80	-81.969%
2025-04-07	48.8400	51.0000	48.3100	49.0700	+10.843%	115	81	-86.754%
2025-04-04	40.0900	44.2700	40.0900	44.2700	+22.293%	36	36	-85.317%
2025-04-03	35.0000	36.2000	35.0000	36.2000	+34.522%	2	18	-82.044%
2025-04-01	26.9100	26.9100	26.9100	26.9100	-3.893%	1	16	-75.845%
2025-03-31	27.3000	28.0000	27.3000	28.0000	+5.501%	3	15	-76.786%
2025-03-28	26.5400	26.5400	26.5400	26.5400	+4.038%	2	14	-75.509%
2025-03-26	25.5100	25.5100	25.5100	25.5100	-14.367%	1	14	-74.520%
2025-03-21	29.7900	29.7900	29.7900	29.7900	+1.672%	2	14	-78.181%
2025-03-19	28.2000	29.3000	28.2000	29.3000	-1.579%	4	14	-77.816%
2025-03-14	31.4100	31.4100	29.7700	29.7700	-6.384%	10	14	-78.166%
2025-03-13	32.0000	32.0000	31.7200	31.8000	0.000%	18	0	-79.560%