Dark

AAPL20271217P225
AAPL Dec 17 2027 225.00 Put (AAPL271217P00225000)
option OPRA

EOD

Aug 11, 2026

7.79-2.625%(-0.21)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	7.6500	7.8400	7.6500	7.7900	-2.625%	101	764	0.000%
2026-08-10	8.0500	8.0500	8.0000	8.0000	-4.762%	10	824	-2.625%
2026-08-03	8.4000	8.4000	8.4000	8.4000	-6.667%	5	829	-7.262%
2026-07-31	9.0000	9.1000	9.0000	9.0000	+23.288%	51	829	-13.444%
2026-07-30	7.3000	7.3000	7.3000	7.3000	+6.569%	7	874	+6.712%
2026-07-28	6.8800	6.8800	6.8500	6.8500	-2.143%	14	881	+13.723%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-10.600%	8	886	+11.286%
2026-07-20	7.8300	7.8300	7.8300	7.8300	+8.750%	2	894	-0.511%
2026-07-15	7.1300	7.2000	7.1300	7.2000	-13.043%	6	893	+8.194%
2026-07-14	8.2800	8.2800	8.2800	8.2800	+0.976%	6	887	-5.918%
2026-07-09	8.2000	8.2000	8.2000	8.2000	+0.613%	2	893	-5.000%
2026-07-08	8.4500	8.4500	8.1500	8.1500	-1.212%	30	895	-4.417%
2026-07-07	8.2600	8.2600	8.1500	8.2500	-1.786%	142	895	-5.576%
2026-07-06	8.7800	8.7800	8.4000	8.4000	-5.085%	100	920	-7.262%
2026-07-02	8.8500	8.8500	8.8500	8.8500	-24.809%	1	915	-11.977%
2026-06-26	12.7100	12.7100	11.7100	11.7700	-13.201%	18	915	-33.815%
2026-06-25	13.5300	13.5600	13.5300	13.5600	+36.145%	2	899	-42.552%
2026-06-24	9.9800	9.9800	9.9600	9.9600	+1.117%	14	897	-21.787%
2026-06-18	9.8000	9.8500	9.8000	9.8500	-1.598%	13	894	-20.914%
2026-06-17	10.0500	10.0500	10.0100	10.0100	-12.347%	2	894	-22.178%
2026-06-09	10.3700	11.4200	10.3700	11.4200	+30.514%	17	894	-31.786%
2026-06-05	8.3600	8.7500	8.3600	8.7500	+6.061%	11	881	-10.971%
2026-06-02	8.3000	8.3000	8.2500	8.2500	-7.303%	2	870	-5.576%
2026-06-01	8.9000	8.9000	8.9000	8.9000	+4.215%	1	869	-12.472%
2026-05-29	8.5400	8.5400	8.5400	8.5400	-0.698%	1	869	-8.782%
2026-05-28	8.4500	8.6000	8.4500	8.6000	-1.714%	6	870	-9.419%
2026-05-22	8.7500	8.7500	8.5500	8.7500	-12.587%	6	875	-10.971%
2026-05-20	10.0100	10.0100	10.0100	10.0100	-4.576%	1	875	-22.178%
2026-05-19	10.3200	10.4900	10.0500	10.4900	-0.757%	30	883	-25.739%
2026-05-18	10.6000	10.6000	10.5700	10.5700	+1.148%	20	883	-26.301%
2026-05-15	10.8800	10.8800	10.4500	10.4500	-3.420%	3	883	-25.455%
2026-05-14	10.8200	10.8200	10.8200	10.8200	+1.121%	1	884	-28.004%
2026-05-13	11.0400	11.0400	10.7000	10.7000	-8.781%	3	880	-27.196%
2026-05-12	11.8700	11.8700	11.7300	11.7300	-3.218%	3	880	-33.589%
2026-05-08	12.1200	12.1200	12.1200	12.1200	-2.651%	1	880	-35.726%
2026-05-07	12.4500	12.4500	12.4500	12.4500	-3.488%	9	880	-37.430%
2026-05-01	12.4300	12.9000	12.4300	12.9000	-13.481%	37	859	-39.612%
2026-04-30	15.3300	15.3300	14.9100	14.9100	-5.812%	22	859	-47.753%
2026-04-24	15.8300	15.8300	15.8300	15.8300	-22.020%	10	839	-50.790%
2026-04-08	20.3000	20.3000	20.3000	20.3000	-10.887%	12	839	-61.626%
2026-04-07	23.2500	23.3400	22.7800	22.7800	+12.217%	32	851	-65.803%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-4.605%	1	850	-61.626%
2026-04-02	21.2800	21.2800	21.2800	21.2800	-2.206%	1	850	-63.393%
2026-03-31	21.7600	21.7600	21.7600	21.7600	-8.954%	1	850	-64.200%
2026-03-30	23.8200	23.9000	23.8200	23.9000	+9.734%	12	850	-67.406%
2026-03-27	21.7800	21.7800	21.7800	21.7800	+2.014%	1	861	-64.233%
2026-03-23	21.9500	21.9500	21.3500	21.3500	-7.375%	2	860	-63.513%
2026-03-13	22.6500	23.0500	22.6500	23.0500	+6.221%	5	861	-66.204%
2026-03-12	21.6500	21.8000	21.6500	21.7000	+29.940%	4	862	-64.101%
2026-02-24	16.7000	16.7000	16.7000	16.7000	+6.369%	6	865	-53.353%
2026-02-11	15.7000	15.7000	15.7000	15.7000	-0.317%	1	867	-50.382%
2026-02-06	16.2800	16.2800	15.5500	15.7500	-4.022%	5	867	-50.540%
2026-02-05	16.4100	16.4100	16.4100	16.4100	+0.061%	1	865	-52.529%
2026-02-04	16.5800	16.5800	16.4000	16.4000	-8.889%	3	866	-52.500%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-8.537%	9	866	-56.722%
2026-01-30	19.7500	19.7500	19.6700	19.6800	+2.234%	51	857	-60.417%
2026-01-29	19.2500	19.2500	19.2500	19.2500	+4.393%	10	880	-59.532%
2026-01-27	18.4400	18.4400	18.4400	18.4400	-7.010%	4	873	-57.755%
2026-01-26	20.0200	20.0200	19.8300	19.8300	-7.336%	12	877	-60.716%
2026-01-23	21.4000	21.4000	21.4000	21.4000	-7.599%	1	877	-63.598%
2026-01-20	20.9500	23.1600	20.9500	23.1600	+19.690%	3	878	-66.364%
2026-01-14	18.7000	19.6000	18.7000	19.3500	+4.313%	6	879	-59.742%
2026-01-12	18.8500	18.8500	18.5500	18.5500	-0.536%	11	873	-58.005%
2026-01-09	18.6200	18.6500	18.6200	18.6500	-4.847%	3	862	-58.231%
2026-01-08	19.6500	19.6500	19.6000	19.6000	+7.397%	2	862	-60.255%
2026-01-07	18.3500	18.4500	18.1400	18.2500	+4.585%	133	860	-57.315%
2026-01-05	17.2500	17.4500	17.2500	17.4500	+14.426%	12	748	-55.358%
2026-01-02	15.2500	15.2500	15.2500	15.2500	-8.133%	1	753	-48.918%
2025-12-19	16.6000	16.6000	16.6000	16.6000	-1.775%	1	753	-53.072%
2025-12-17	16.9000	16.9000	16.9000	16.9000	-0.763%	5	754	-53.905%
2025-12-15	15.7000	17.0300	15.7000	17.0300	+3.652%	7	749	-54.257%
2025-12-11	16.3500	16.4300	16.3500	16.4300	+3.594%	2	750	-52.587%
2025-12-10	15.8600	15.8600	15.8600	15.8600	-2.400%	1	750	-50.883%
2025-12-08	16.2500	16.2500	16.2500	16.2500	-0.915%	11	750	-52.062%
2025-12-04	16.3500	16.5000	16.3000	16.4000	+5.196%	6	750	-52.500%
2025-12-03	15.4000	15.5900	15.4000	15.5900	-6.925%	18	750	-50.032%
2025-11-25	16.7500	16.7500	16.7500	16.7500	-2.955%	1	737	-53.493%
2025-11-24	17.2600	17.2600	17.2600	17.2600	-0.116%	1	736	-54.867%
2025-11-11	17.2000	17.2800	17.2000	17.2800	-10.140%	2	735	-54.919%
2025-11-07	18.5000	19.4500	18.5000	19.2300	+5.659%	110	734	-59.490%
2025-11-06	18.1500	18.2000	18.1500	18.2000	-1.675%	2	718	-57.198%
2025-11-04	18.3500	18.5100	18.3500	18.5100	-2.528%	4	718	-57.915%
2025-11-03	18.9700	18.9900	18.9700	18.9900	+5.794%	2	716	-58.978%
2025-10-31	18.0200	18.2500	17.8000	17.9500	-0.829%	26	716	-56.602%
2025-10-30	17.9000	18.1500	17.9000	18.1000	-1.093%	10	708	-56.961%
2025-10-29	18.4100	18.6300	18.1400	18.3000	-0.543%	4	709	-57.432%
2025-10-28	18.1700	18.5100	18.1700	18.4000	-1.867%	63	710	-57.663%
2025-10-27	18.3000	18.9800	18.3000	18.7500	-3.101%	50	680	-58.453%
2025-10-24	19.3500	19.3900	19.0100	19.3500	-6.068%	277	680	-59.742%
2025-10-23	20.6500	20.8500	20.3500	20.6000	-2.830%	4	672	-62.184%
2025-10-22	20.2000	21.2000	20.2000	21.2000	+7.396%	8	670	-63.255%
2025-10-21	19.4200	19.8200	19.4100	19.7400	+1.024%	80	665	-60.537%
2025-10-20	19.8200	19.8200	19.3000	19.5400	-13.040%	287	603	-60.133%
2025-10-17	22.6600	22.8600	22.1500	22.4700	-4.586%	16	401	-65.332%
2025-10-16	22.7400	23.7500	22.6600	23.5500	+6.081%	9	399	-66.921%
2025-10-15	21.2600	22.3000	21.2600	22.2000	-2.030%	15	395	-64.910%
2025-10-14	22.6900	22.8800	22.4500	22.6600	+2.720%	8	393	-65.622%
2025-10-13	22.2500	22.2500	21.7500	22.0600	-3.668%	5	390	-64.687%
2025-10-10	19.8500	22.9000	19.8500	22.9000	+11.926%	13	388	-65.983%
2025-10-09	20.3900	20.4800	20.3900	20.4600	+6.563%	100	390	-61.926%
2025-10-08	19.2000	19.2000	19.1500	19.2000	-2.538%	6	306	-59.427%
2025-10-06	19.3000	19.7000	19.2000	19.7000	+2.872%	5	302	-60.457%
2025-10-03	18.9600	19.1700	18.8600	19.1500	-1.136%	5	299	-59.321%
2025-10-02	19.1700	19.3700	19.1700	19.3700	-0.921%	2	300	-59.783%
2025-10-01	19.5500	19.7500	19.4000	19.5500	-1.511%	6	300	-60.153%
2025-09-30	19.7100	19.8500	19.7100	19.8500	-1.635%	2	301	-60.756%
2025-09-29	19.9600	20.1800	19.9600	20.1800	+0.950%	2	301	-61.397%
2025-09-26	19.8500	19.9900	19.8500	19.9900	+0.705%	2	301	-61.031%
2025-09-25	19.5200	19.8500	19.3000	19.8500	-4.567%	5	301	-60.756%
2025-09-24	20.8000	20.8000	20.8000	20.8000	+4.104%	1	302	-62.548%
2025-09-23	19.3500	19.9800	19.3500	19.9800	+2.990%	3	303	-61.011%
2025-09-22	20.2500	20.2500	19.3000	19.4000	-11.009%	9	305	-59.845%
2025-09-19	22.5300	22.8300	21.8000	21.8000	-8.017%	5	306	-64.266%
2025-09-18	23.7000	23.7000	23.7000	23.7000	+1.066%	1	308	-67.131%
2025-09-16	22.6000	23.4500	22.6000	23.4500	-1.180%	3	309	-66.780%
2025-09-15	23.6500	23.7300	23.6500	23.7300	-3.927%	3	312	-67.172%
2025-09-12	26.2000	26.2000	24.7000	24.7000	-5.000%	14	313	-68.462%
2025-09-11	26.6000	26.8000	26.0000	26.0000	-4.094%	36	322	-70.038%
2025-09-10	25.7500	27.2000	25.7500	27.1100	+13.336%	71	331	-71.265%
2025-09-09	23.7100	23.9200	23.7100	23.9200	+1.356%	2	309	-67.433%
2025-09-08	22.8000	23.6000	22.5800	23.6000	+0.297%	4	309	-66.992%
2025-09-04	23.3000	23.5300	23.3000	23.5300	-0.297%	2	307	-66.893%
2025-09-03	24.1200	24.2500	23.5500	23.6000	-11.078%	58	307	-66.992%
2025-09-02	26.1700	26.6500	25.8000	26.5400	+6.758%	13	324	-70.648%
2025-08-29	24.8600	24.8600	24.8600	24.8600	+0.444%	5	320	-68.665%
2025-08-28	25.3000	25.3000	24.7500	24.7500	-3.017%	2	320	-68.525%
2025-08-27	25.8300	25.9800	25.5200	25.5200	-2.855%	7	319	-69.475%
2025-08-26	27.0000	27.0000	26.2700	26.2700	-0.868%	24	315	-70.346%
2025-08-25	25.9500	26.5000	25.9500	26.5000	+0.076%	2	291	-70.604%
2025-08-22	26.5800	26.5800	26.3000	26.4800	-4.404%	11	290	-70.582%
2025-08-21	27.4000	27.9000	27.2700	27.7000	+2.555%	109	282	-71.877%
2025-08-20	26.5500	27.3500	26.5500	27.0100	+5.549%	14	217	-71.159%
2025-08-19	25.5900	25.5900	25.5900	25.5900	+1.467%	5	226	-69.558%
2025-08-18	25.2200	25.2200	25.2200	25.2200	+1.285%	1	226	-69.112%
2025-08-14	24.5500	25.6000	24.5500	24.9000	-0.400%	7	226	-68.715%
2025-08-13	25.1900	25.1900	24.8500	25.0000	-3.846%	11	225	-68.840%
2025-08-12	26.1500	26.3600	26.0000	26.0000	-3.704%	6	226	-70.038%
2025-08-11	26.2500	27.1000	26.2500	27.0000	+3.053%	15	224	-71.148%
2025-08-08	29.3800	29.3800	25.8700	26.2000	-11.186%	95	222	-70.267%
2025-08-07	30.1000	30.1400	29.5000	29.5000	-7.956%	14	183	-73.593%
2025-08-06	32.0500	32.0500	32.0500	32.0500	-11.757%	1	183	-75.694%
2025-08-05	36.3900	36.3900	36.3200	36.3200	-2.888%	2	183	-78.552%
2025-08-04	35.1000	37.4000	35.1000	37.4000	+0.999%	10	183	-79.171%
2025-08-01	32.3500	37.0300	32.3500	37.0300	+7.023%	2	183	-78.963%
2025-07-30	33.8500	34.6000	33.8500	34.6000	+5.972%	3	185	-77.486%
2025-07-29	32.2500	32.7900	32.2500	32.6500	+2.351%	4	185	-76.141%
2025-07-28	31.9400	31.9400	31.9000	31.9000	-0.125%	2	184	-75.580%
2025-07-25	31.9400	31.9400	31.9400	31.9400	-4.371%	2	183	-75.611%
2025-07-23	33.1600	33.4000	33.1600	33.4000	+1.829%	2	183	-76.677%
2025-07-22	33.1800	33.1800	32.8000	32.8000	-1.056%	3	183	-76.250%
2025-07-21	33.0900	33.1900	33.0900	33.1500	-2.786%	9	182	-76.501%
2025-07-18	34.6500	34.6500	34.1000	34.1000	-0.292%	3	183	-77.155%
2025-07-17	34.3000	34.3000	34.2000	34.2000	-2.230%	5	182	-77.222%
2025-07-16	35.0400	35.0400	34.9800	34.9800	-1.186%	2	182	-77.730%
2025-07-14	35.6700	35.7000	35.4000	35.4000	+3.418%	36	183	-77.994%
2025-07-11	34.6600	34.6600	34.2300	34.2300	+1.573%	6	153	-77.242%
2025-07-10	33.7000	33.7000	33.7000	33.7000	-6.128%	15	148	-76.884%
2025-07-09	35.9900	35.9900	35.8500	35.9000	+1.269%	4	149	-78.301%
2025-07-07	34.6200	35.4500	34.6200	35.4500	+0.510%	3	149	-78.025%
2025-07-02	35.2700	35.2700	35.2700	35.2700	-2.407%	1	148	-77.913%
2025-07-01	36.1400	36.1400	36.1400	36.1400	-11.487%	1	148	-78.445%
2025-06-30	40.5000	40.8300	40.5000	40.8300	-6.568%	3	148	-80.921%
2025-06-17	43.0700	43.7000	43.0700	43.7000	-2.477%	4	148	-82.174%
2025-06-13	44.8100	44.8100	44.8100	44.8100	+6.564%	10	149	-82.615%
2025-06-11	42.0500	42.0500	42.0500	42.0500	+2.113%	1	149	-81.474%
2025-06-10	40.4400	41.1800	40.4400	41.1800	-1.718%	2	148	-81.083%
2025-06-09	41.9000	41.9000	41.9000	41.9000	+5.542%	1	147	-81.408%
2025-06-04	39.7000	39.7000	39.7000	39.7000	-2.217%	15	146	-80.378%
2025-06-03	41.0000	41.0000	40.6000	40.6000	-3.287%	2	146	-80.813%
2025-06-02	41.5700	41.9800	41.5700	41.9800	-6.274%	5	146	-81.444%
2025-05-23	45.3800	45.3800	44.7900	44.7900	+15.053%	4	146	-82.608%
2025-05-21	38.8000	38.9300	38.8000	38.9300	+3.455%	2	146	-79.990%
2025-05-19	37.6300	37.6300	37.6300	37.6300	+3.237%	2	146	-79.298%
2025-05-16	36.2500	36.4500	36.2500	36.4500	+1.674%	4	146	-78.628%
2025-05-13	36.2000	36.2000	35.8500	35.8500	-6.250%	4	146	-78.271%
2025-05-01	38.2400	38.2400	38.2400	38.2400	-0.675%	1	146	-79.629%
2025-04-30	38.5000	38.5000	38.5000	38.5000	+2.694%	2	146	-79.766%
2025-04-29	37.6000	37.6000	37.4800	37.4900	-2.293%	4	146	-79.221%
2025-04-25	39.4700	39.4700	38.3700	38.3700	-4.075%	8	146	-79.698%
2025-04-24	40.0000	40.0000	40.0000	40.0000	+0.832%	2	144	-80.525%
2025-04-23	40.1700	40.1700	39.6700	39.6700	-8.721%	2	144	-80.363%
2025-04-22	43.8500	43.8500	43.4600	43.4600	+2.211%	2	145	-82.075%
2025-04-15	42.4200	43.0100	42.0200	42.5200	-20.045%	285	145	-81.679%
2025-04-10	53.1800	53.1800	53.1800	53.1800	+19.452%	1	14	-85.352%
2025-04-09	44.5200	44.5200	44.5200	44.5200	-11.842%	10	15	-82.502%
2025-04-08	50.5000	50.5000	50.5000	50.5000	+3.019%	1	5	-84.574%
2025-04-04	49.0200	49.0200	49.0200	49.0200	+21.337%	2	5	-84.109%
2025-04-03	40.4000	40.4000	40.4000	40.4000	+34.219%	1	4	-80.718%
2025-04-02	30.1000	30.1000	30.1000	30.1000	-4.444%	1	3	-74.120%
2025-04-01	31.5000	31.5000	31.5000	31.5000	+5.316%	1	2	-75.270%
2025-03-26	29.9100	29.9100	29.9100	29.9100	-14.908%	1	3	-73.955%
2025-03-21	35.1500	35.2500	35.1500	35.1500	-1.403%	8	3	-77.838%
2025-03-14	35.6400	35.6500	35.6400	35.6500	0.000%	4	2	-78.149%