Dark

AAPL20271217P220
AAPL Dec 17 2027 220.00 Put (AAPL271217P00220000)
option OPRA

EOD

Aug 11, 2026

6.87-1.151%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.8700	6.8700	6.8700	6.8700	-1.151%	1	1,574	0.000%
2026-08-10	7.6000	7.6000	6.9500	6.9500	-2.113%	101	1,575	-1.151%
2026-08-07	7.1000	7.1000	7.1000	7.1000	+0.282%	10	1,499	-3.239%
2026-08-06	6.9500	7.1500	6.9500	7.0800	-3.014%	4	1,494	-2.966%
2026-08-05	7.3000	7.3000	7.3000	7.3000	-3.947%	1	1,495	-5.890%
2026-08-04	7.7100	7.7500	7.6000	7.6000	-5.590%	13	1,495	-9.605%
2026-08-03	7.7500	8.0500	7.7500	8.0500	+8.054%	8	1,495	-14.658%
2026-07-31	8.1000	8.1000	7.4500	7.4500	+23.140%	15	1,489	-7.785%
2026-07-29	6.0500	6.0500	6.0500	6.0500	-3.509%	2	1,488	+13.554%
2026-07-27	6.2700	6.2700	6.2700	6.2700	-4.275%	2	1,488	+9.569%
2026-07-24	6.9000	6.9000	6.5500	6.5500	-10.274%	76	1,490	+4.885%
2026-07-22	7.2500	7.3000	7.2000	7.3000	+9.281%	53	1,566	-5.890%
2026-07-17	6.5800	6.6800	6.3800	6.6800	+5.363%	78	1,569	+2.844%
2026-07-16	6.4700	6.5000	6.3400	6.3400	-3.939%	4	1,582	+8.360%
2026-07-15	6.6000	6.6000	6.6000	6.6000	-12.234%	2	1,585	+4.091%
2026-07-14	7.6100	7.6100	7.5200	7.5200	+7.429%	5	1,587	-8.644%
2026-07-13	7.0700	7.0700	7.0000	7.0000	-6.040%	91	1,587	-1.857%
2026-07-09	7.4500	7.4500	7.4500	7.4500	-0.799%	26	1,587	-7.785%
2026-07-08	7.6500	7.6500	7.3600	7.5100	+0.805%	28	1,600	-8.522%
2026-07-07	7.4500	7.4500	7.4500	7.4500	-1.585%	8	1,594	-7.785%
2026-07-06	7.6500	7.6500	7.5300	7.5700	-9.881%	103	1,586	-9.247%
2026-07-02	8.5500	8.5500	8.4000	8.4000	-9.287%	13	1,609	-18.214%
2026-07-01	9.8500	9.9500	9.2600	9.2600	-7.400%	652	1,609	-25.810%
2026-06-30	10.0300	10.0300	10.0000	10.0000	-9.173%	2	1,660	-31.300%
2026-06-26	11.8500	11.8500	11.0100	11.0100	-2.996%	9	1,660	-37.602%
2026-06-25	11.1000	11.3500	11.1000	11.3500	+28.249%	3	1,658	-39.471%
2026-06-24	8.5000	8.8500	8.5000	8.8500	+0.113%	11	1,656	-22.373%
2026-06-23	9.0400	9.0400	8.8300	8.8400	+1.493%	3	1,646	-22.285%
2026-06-22	9.0000	9.0000	8.7100	8.7100	-4.809%	3	1,647	-21.125%
2026-06-18	8.9800	9.1900	8.9000	9.1500	-2.348%	9	1,649	-24.918%
2026-06-17	9.1000	9.3700	9.0600	9.3700	+6.477%	226	1,649	-26.681%
2026-06-16	9.0000	9.0000	8.8000	8.8000	-4.659%	34	1,600	-21.932%
2026-06-15	9.4000	9.4000	9.1000	9.2300	-9.510%	691	1,575	-25.569%
2026-06-12	10.2400	10.2400	10.2000	10.2000	+2.000%	2	1,456	-32.647%
2026-06-11	10.0900	10.0900	10.0000	10.0000	-1.961%	12	1,457	-31.300%
2026-06-10	10.3000	10.3000	10.2000	10.2000	-1.067%	3	1,447	-32.647%
2026-06-09	10.0000	10.3400	10.0000	10.3100	+30.506%	52	1,447	-33.366%
2026-06-08	8.2000	8.2000	7.8700	7.9000	-3.659%	65	1,445	-13.038%
2026-06-05	7.6000	8.2000	7.6000	8.2000	+5.128%	3	1,414	-16.220%
2026-06-04	7.8200	7.8500	7.7900	7.8000	-2.133%	60	1,414	-11.923%
2026-06-03	7.5000	7.9700	7.5000	7.9700	+5.284%	5	1,414	-13.802%
2026-06-02	7.8000	7.8700	7.5700	7.5700	-7.117%	160	1,415	-9.247%
2026-06-01	7.8500	8.1500	7.8100	8.1500	+7.237%	70	1,412	-15.706%
2026-05-29	7.1000	7.7100	7.1000	7.6000	-2.188%	181	1,355	-9.605%
2026-05-28	7.8100	7.8700	7.7700	7.7700	+5.000%	496	1,341	-11.583%
2026-05-26	7.4000	7.4000	7.4000	7.4000	-5.732%	1	1,394	-7.162%
2026-05-22	7.9500	7.9500	7.8500	7.8500	-12.192%	6	1,394	-12.484%
2026-05-21	8.8500	8.9400	8.8500	8.9400	-0.667%	450	1,344	-23.154%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-4.762%	2	1,344	-23.667%
2026-05-15	9.4500	9.4500	9.4500	9.4500	-12.256%	1	1,346	-27.302%
2026-05-12	10.7700	10.7700	10.7700	10.7700	+3.062%	1	1,347	-36.212%
2026-05-08	10.9500	10.9500	10.4500	10.4500	-9.914%	102	1,348	-34.258%
2026-05-07	11.3100	11.6000	11.3100	11.6000	+0.173%	3	1,249	-40.776%
2026-05-06	12.1000	12.1000	10.8300	11.5800	-6.386%	40	1,251	-40.674%
2026-05-01	11.5000	12.4300	11.5000	12.3700	-12.270%	24	1,223	-44.462%
2026-04-30	14.1000	14.1000	14.1000	14.1000	-2.624%	1	1,223	-51.277%
2026-04-28	14.4800	14.4800	14.4800	14.4800	-6.581%	1	1,222	-52.555%
2026-04-27	15.8800	15.8800	15.4000	15.5000	+3.610%	4	1,223	-55.677%
2026-04-24	14.6300	15.0800	14.6300	14.9600	+0.741%	13	1,222	-54.078%
2026-04-20	14.8500	14.8500	14.8500	14.8500	-2.238%	1	1,215	-53.737%
2026-04-17	15.8800	15.9000	15.1900	15.1900	-14.997%	3	1,216	-54.773%
2026-04-13	17.8700	17.8700	17.8700	17.8700	-1.543%	21	1,215	-61.556%
2026-04-09	18.1500	18.1500	18.1500	18.1500	-2.314%	1	1,195	-62.149%
2026-04-08	18.9500	18.9500	18.5800	18.5800	-14.180%	3	1,195	-63.025%
2026-04-07	21.1400	21.6500	21.1400	21.6500	+15.961%	11	1,194	-68.268%
2026-04-06	18.6700	18.6700	18.6700	18.6700	-4.550%	1	1,200	-63.203%
2026-04-02	19.5600	19.5600	19.5600	19.5600	-2.493%	2	1,201	-64.877%
2026-03-31	20.2000	20.2000	20.0600	20.0600	+4.479%	16	1,201	-65.753%
2026-03-26	19.2000	19.2000	19.2000	19.2000	-1.031%	1	1,216	-64.219%
2026-03-25	19.2500	19.4500	19.2500	19.4000	-0.869%	3	1,215	-64.588%
2026-03-24	19.5000	19.5700	19.3000	19.5700	-0.609%	3	1,216	-64.895%
2026-03-23	19.6900	19.6900	19.6900	19.6900	-6.059%	2	1,216	-65.109%
2026-03-18	20.0000	20.9600	20.0000	20.9600	+4.279%	403	1,218	-67.223%
2026-03-16	20.4000	20.4000	20.1000	20.1000	-5.855%	3	869	-65.821%
2026-03-13	20.8800	21.3500	20.8800	21.3500	+6.219%	9	870	-67.822%
2026-03-12	20.0500	20.2000	20.0000	20.1000	+7.372%	6	868	-65.821%
2026-03-10	18.9500	18.9500	18.7200	18.7200	+1.463%	2	867	-63.301%
2026-03-05	18.4000	18.4500	18.4000	18.4500	+3.944%	18	867	-62.764%
2026-03-04	17.7500	17.7500	17.7500	17.7500	-0.281%	1	852	-61.296%
2026-03-03	18.2000	18.2000	17.8000	17.8000	+4.094%	3	851	-61.404%
2026-03-02	17.1000	17.1000	17.1000	17.1000	+3.012%	15	850	-59.825%
2026-02-23	16.6000	16.6000	16.6000	16.6000	-7.931%	1	850	-58.614%
2026-02-19	18.0300	18.0300	18.0300	18.0300	+28.054%	1	851	-61.897%
2026-02-11	14.0800	14.0800	14.0800	14.0800	-4.283%	1	851	-51.207%
2026-02-10	14.8900	14.8900	14.7100	14.7100	+2.509%	2	851	-53.297%
2026-02-06	14.2000	14.5500	14.2000	14.3500	-1.712%	6	852	-52.125%
2026-02-05	14.6000	14.6000	14.6000	14.6000	+0.690%	1	853	-52.945%
2026-02-04	14.6000	14.6000	14.5000	14.5000	-17.095%	4	853	-52.621%
2026-02-02	16.3500	17.4900	16.3500	17.4900	+2.341%	2	857	-60.720%
2026-01-30	17.0900	17.0900	17.0900	17.0900	-3.555%	1	856	-59.801%
2026-01-16	17.7200	17.7200	17.7200	17.7200	+4.543%	3	854	-61.230%
2026-01-13	16.9500	16.9500	16.9500	16.9500	-0.645%	1	854	-59.469%
2026-01-12	17.0600	17.0600	17.0600	17.0600	-0.525%	1	854	-59.730%
2026-01-09	17.1500	17.1500	17.1500	17.1500	-5.249%	1	854	-59.942%
2026-01-08	18.0500	18.1000	18.0500	18.1000	+7.418%	2	854	-62.044%
2026-01-07	16.8500	16.8500	16.8500	16.8500	+0.298%	1	854	-59.228%
2026-01-06	16.7500	16.8000	16.7500	16.8000	+5.660%	2	853	-59.107%
2026-01-05	15.1500	15.9000	15.1500	15.9000	+4.331%	11	854	-56.792%
2026-01-02	14.0500	15.2400	14.0500	15.2400	+5.833%	7	854	-54.921%
2025-12-24	14.4000	14.4000	14.4000	14.4000	-4.950%	1	861	-52.292%
2025-12-23	15.1500	15.1500	15.1500	15.1500	-3.810%	1	861	-54.653%
2025-12-19	15.6800	15.7500	15.6300	15.7500	+1.286%	5	862	-56.381%
2025-12-15	15.3500	15.5500	15.3500	15.5500	+2.980%	244	857	-55.820%
2025-12-10	15.1000	15.1000	15.1000	15.1000	+1.342%	6	700	-54.503%
2025-12-05	14.9000	14.9000	14.9000	14.9000	-0.997%	2	700	-53.893%
2025-12-04	15.0000	15.0500	15.0000	15.0500	+5.986%	76	702	-54.352%
2025-12-02	14.3000	14.4200	14.2000	14.2000	-8.505%	23	764	-51.620%
2025-11-26	15.5200	15.5200	15.5200	15.5200	-2.020%	1	764	-55.735%
2025-11-25	15.8400	15.8400	15.8400	15.8400	-0.690%	95	764	-56.629%
2025-11-24	15.9500	15.9500	15.9500	15.9500	-9.375%	1	764	-56.928%
2025-11-20	17.6000	17.6000	17.6000	17.6000	-1.511%	1	763	-60.966%
2025-11-18	17.8700	17.8700	17.8700	17.8700	+1.650%	75	763	-61.556%
2025-11-17	18.1200	18.1200	17.5800	17.5800	+5.586%	2	763	-60.922%
2025-11-13	16.6500	16.6500	16.6500	16.6500	+4.323%	1	763	-58.739%
2025-11-11	15.9600	15.9600	15.9600	15.9600	-4.716%	1	763	-56.955%
2025-11-10	16.7500	16.7500	16.7500	16.7500	-4.558%	1	762	-58.985%
2025-11-07	17.3300	17.5500	17.3300	17.5500	+3.235%	3	762	-60.855%
2025-11-06	17.0000	17.0000	17.0000	17.0000	+1.010%	1	762	-59.588%
2025-11-05	16.8300	16.8300	16.8300	16.8300	-3.663%	1	762	-59.180%
2025-11-03	17.6500	17.6500	17.2600	17.4700	+4.925%	28	779	-60.675%
2025-10-31	16.6200	16.8900	16.5100	16.6500	-0.597%	18	779	-58.739%
2025-10-30	16.6400	16.8000	16.6300	16.7500	-2.729%	218	779	-58.985%
2025-10-29	16.9500	17.2200	16.9500	17.2200	+0.879%	6	972	-60.105%
2025-10-28	16.7600	17.0700	16.7000	17.0700	+1.006%	8	974	-59.754%
2025-10-27	17.0000	17.3500	16.9000	16.9000	-5.163%	112	892	-59.349%
2025-10-24	17.9500	17.9500	17.6000	17.8200	-5.963%	12	892	-61.448%
2025-10-23	18.8500	19.0700	18.7400	18.9500	+0.318%	8	892	-63.747%
2025-10-22	18.7200	18.8900	18.7200	18.8900	+3.337%	2	892	-63.632%
2025-10-21	18.2100	18.2900	17.9500	18.2800	+0.716%	305	892	-62.418%
2025-10-20	18.7000	18.7000	17.7700	18.1500	-12.572%	47	694	-62.149%
2025-10-17	21.5000	21.5000	20.4700	20.7600	-4.771%	30	682	-66.908%
2025-10-16	21.0000	22.0000	20.9900	21.8000	+6.341%	8	668	-68.486%
2025-10-15	19.8400	20.5000	19.8400	20.5000	-1.300%	5	664	-66.488%
2025-10-14	21.4300	21.4300	20.7700	20.7700	-1.330%	18	664	-66.923%
2025-10-10	20.7500	21.0500	20.7500	21.0500	+19.467%	4	664	-67.363%
2025-10-03	17.6000	17.8500	17.6000	17.6200	-0.452%	3	663	-61.010%
2025-10-02	17.4400	17.7000	17.4400	17.7000	-1.393%	6	662	-61.186%
2025-10-01	18.1500	18.1500	17.9000	17.9500	-2.073%	7	663	-61.727%
2025-09-30	18.0000	18.3300	18.0000	18.3300	-1.399%	3	662	-62.520%
2025-09-29	18.3700	18.5900	18.3700	18.5900	-0.641%	2	662	-63.045%
2025-09-25	18.5100	18.7100	18.5100	18.7100	-3.057%	2	662	-63.282%
2025-09-24	19.3000	19.3000	19.3000	19.3000	+6.925%	19	662	-64.404%
2025-09-23	18.0500	18.0500	18.0500	18.0500	+0.838%	1	662	-61.939%
2025-09-22	18.7000	18.7000	17.9000	17.9000	-10.500%	127	663	-61.620%
2025-09-19	20.7100	21.1000	20.0000	20.0000	-8.467%	123	668	-65.650%
2025-09-18	21.6600	21.9000	21.6600	21.8500	+3.066%	22	559	-68.558%
2025-09-17	21.1100	21.2000	21.1100	21.2000	-0.703%	2	579	-67.594%
2025-09-16	21.0500	21.3500	21.0500	21.3500	-2.378%	6	578	-67.822%
2025-09-15	21.9000	21.9000	21.8500	21.8700	-3.868%	3	578	-68.587%
2025-09-12	22.9800	23.1800	22.7500	22.7500	+1.563%	5	577	-69.802%
2025-09-09	21.8500	22.4000	21.5500	22.4000	+3.464%	4	576	-69.330%
2025-09-08	20.9400	21.6500	20.9000	21.6500	+0.698%	14	576	-68.268%
2025-09-04	21.5500	21.6300	21.0900	21.5000	-1.467%	23	574	-68.047%
2025-09-03	22.2500	22.2500	21.6200	21.8200	-5.172%	12	578	-68.515%
2025-08-29	23.0400	23.3500	23.0000	23.0100	+0.480%	14	575	-70.143%
2025-08-28	22.8200	22.9200	22.7500	22.9000	-3.089%	6	575	-70.000%
2025-08-27	23.9000	23.9000	23.6300	23.6300	-1.418%	5	574	-70.927%
2025-08-25	23.9700	23.9700	23.9700	23.9700	-4.919%	19	572	-71.339%
2025-08-21	25.5000	25.5000	25.0600	25.2100	+0.840%	5	553	-72.749%
2025-08-20	24.5000	25.1900	24.5000	25.0000	+4.167%	4	553	-72.520%
2025-08-19	23.7000	24.0000	23.7000	24.0000	+2.389%	3	553	-71.375%
2025-08-18	23.1800	23.4400	23.1800	23.4400	0.000%	2	552	-70.691%
2025-08-15	22.9700	23.5400	22.9300	23.4400	+1.913%	179	553	-70.691%
2025-08-14	23.2000	23.5000	22.9000	23.0000	-0.087%	26	424	-70.130%
2025-08-13	23.5000	23.5000	22.9700	23.0200	-3.883%	37	434	-70.156%
2025-08-12	23.8000	24.0500	23.8000	23.9500	-3.349%	5	417	-71.315%
2025-08-11	25.0000	25.3000	24.7800	24.7800	+3.595%	96	415	-72.276%
2025-08-08	26.5000	26.5000	23.8500	23.9200	-12.860%	132	426	-71.279%
2025-08-07	28.0500	28.2000	27.3400	27.4500	-6.569%	45	353	-74.973%
2025-08-06	31.7500	31.7500	29.3000	29.3800	-12.560%	5	343	-76.617%
2025-08-05	33.7400	33.7400	33.6000	33.6000	+2.283%	4	341	-79.554%
2025-08-04	32.6000	32.9900	32.6000	32.8500	-5.277%	8	340	-79.087%
2025-08-01	30.5000	34.6800	30.5000	34.6800	+9.747%	4	341	-80.190%
2025-07-31	31.7500	31.9300	31.6000	31.6000	+1.510%	4	340	-78.259%
2025-07-30	31.1900	31.2500	30.9800	31.1300	+2.570%	11	340	-77.931%
2025-07-29	30.2400	30.4400	30.1500	30.3500	+3.231%	8	341	-77.364%
2025-07-28	29.0500	29.4900	29.0500	29.4000	-0.575%	12	344	-76.633%
2025-07-25	29.4800	29.5700	29.4800	29.5700	+0.612%	6	344	-76.767%
2025-07-24	29.3900	29.3900	29.3900	29.3900	-1.870%	4	343	-76.625%
2025-07-23	30.7300	30.8300	29.9000	29.9500	-1.318%	25	339	-77.062%
2025-07-22	30.8900	30.8900	30.1500	30.3500	-1.269%	5	341	-77.364%
2025-07-21	30.1000	30.7400	30.1000	30.7400	-2.258%	26	341	-77.651%
2025-07-18	32.0000	32.0000	31.4500	31.4500	+0.095%	3	321	-78.156%
2025-07-17	31.7400	31.7400	31.4000	31.4200	-3.085%	6	320	-78.135%
2025-07-16	32.4900	32.4900	32.4000	32.4200	-2.202%	4	321	-78.809%
2025-07-14	33.1500	33.1500	33.1500	33.1500	+4.475%	1	323	-79.276%
2025-07-11	31.7300	31.7300	31.7300	31.7300	+1.699%	1	323	-78.349%
2025-07-10	31.3000	31.3000	31.1000	31.2000	-6.165%	17	323	-77.981%
2025-07-09	33.3400	33.3900	33.2000	33.2500	+5.222%	8	334	-79.338%
2025-07-07	31.6000	31.6000	31.6000	31.6000	+0.797%	1	336	-78.259%
2025-07-03	32.0000	32.0000	31.3500	31.3500	-2.640%	2	334	-78.086%
2025-07-02	32.7600	33.2500	32.2000	32.2000	-6.368%	7	334	-78.665%
2025-07-01	33.6000	34.3900	33.6000	34.3900	-14.453%	2	335	-80.023%
2025-06-17	40.2000	40.2000	40.2000	40.2000	+7.143%	1	335	-82.910%
2025-06-04	36.9200	37.6000	36.9200	37.5200	-4.114%	7	334	-81.690%
2025-06-02	39.1400	39.1400	39.1300	39.1300	-1.187%	2	327	-82.443%
2025-05-29	39.6000	39.6000	39.6000	39.6000	+2.009%	1	325	-82.652%
2025-05-28	38.8700	38.8700	38.8200	38.8200	-7.018%	4	325	-82.303%
2025-05-23	41.7500	41.7500	41.7500	41.7500	+5.084%	2	320	-83.545%
2025-05-22	39.7300	39.7300	39.7300	39.7300	+8.999%	1	320	-82.708%
2025-05-21	36.4500	36.4500	36.4500	36.4500	+3.112%	5	320	-81.152%
2025-05-19	35.0000	35.3500	35.0000	35.3500	+4.431%	4	325	-80.566%
2025-05-16	33.8500	33.8500	33.8500	33.8500	-1.023%	2	327	-79.705%
2025-05-15	33.6200	34.2000	33.6200	34.2000	+2.764%	3	326	-79.912%
2025-05-14	33.2800	33.2800	33.2800	33.2800	+0.818%	1	326	-79.357%
2025-05-13	33.0900	33.0900	33.0100	33.0100	-4.041%	2	325	-79.188%
2025-05-12	35.1100	35.1800	34.3500	34.4000	-15.541%	45	324	-80.029%
2025-05-09	40.7300	40.7300	40.7300	40.7300	-0.659%	10	281	-83.133%
2025-05-08	41.0000	41.0000	41.0000	41.0000	-5.747%	15	281	-83.244%
2025-05-07	41.1500	43.5000	41.1100	43.5000	+8.777%	7	266	-84.207%
2025-05-05	40.0000	40.5000	39.9900	39.9900	+6.782%	4	266	-82.821%
2025-05-02	37.4500	37.4500	37.4500	37.4500	+4.697%	6	263	-81.656%
2025-04-25	36.7100	36.7100	35.7700	35.7700	-4.842%	22	260	-80.794%
2025-04-23	37.4500	37.5900	37.4500	37.5900	-18.759%	10	260	-81.724%
2025-04-21	46.2000	46.2700	46.0100	46.2700	+14.615%	16	260	-85.152%
2025-04-15	39.8500	40.4300	39.1500	40.3700	+2.073%	173	247	-82.982%
2025-04-14	37.7600	40.8700	37.7600	39.5500	-18.285%	242	331	-82.630%
2025-04-10	48.4700	48.4700	48.3300	48.4000	+7.032%	40	254	-85.806%
2025-04-09	45.2200	45.2200	45.2200	45.2200	-21.302%	10	216	-84.808%
2025-04-08	54.7800	57.4600	54.7800	57.4600	+7.704%	57	221	-88.044%
2025-04-07	52.0800	53.9300	52.0600	53.3500	+18.424%	12	165	-87.123%
2025-04-04	44.1000	46.3500	44.1000	45.0500	+15.661%	6	153	-84.750%
2025-04-03	37.5100	38.9500	37.5100	38.9500	+34.775%	9	155	-82.362%
2025-04-02	28.9000	28.9000	28.9000	28.9000	-1.027%	125	149	-76.228%
2025-04-01	29.2000	29.2000	29.2000	29.2000	+0.690%	1	33	-76.473%
2025-03-26	29.0000	29.0000	29.0000	29.0000	-1.928%	1	33	-76.310%
2025-03-24	29.8000	29.8500	29.5700	29.5700	-9.655%	9	32	-76.767%
2025-03-18	33.1000	33.1000	32.7200	32.7300	+3.087%	7	29	-79.010%
2025-03-17	33.9500	33.9500	31.6500	31.7500	-2.248%	23	22	-78.362%
2025-03-14	32.4800	32.4800	32.4800	32.4800	0.000%	14	7	-78.849%