Dark

AAPL20271217P230
AAPL Dec 17 2027 230.00 Put (AAPL271217P00230000)
option OPRA

EOD

Aug 12, 2026

8.85+1.724%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	8.8500	8.8500	8.8500	8.8500	+1.724%	7	2,567	0.000%
2026-08-11	8.7000	8.7000	8.7000	8.7000	-2.793%	3	2,567	+1.724%
2026-08-10	9.0500	9.0500	8.9500	8.9500	+2.286%	710	2,567	-1.117%
2026-08-07	8.7500	8.7500	8.7500	8.7500	-1.685%	20	2,086	+1.143%
2026-08-05	8.9000	8.9000	8.9000	8.9000	-1.657%	15	2,106	-0.562%
2026-08-04	9.3500	9.4000	9.0500	9.0500	-5.631%	20	2,121	-2.210%
2026-08-03	9.3000	9.5900	9.3000	9.5900	-1.134%	7	2,118	-7.716%
2026-07-31	9.8800	10.1000	9.5300	9.7000	+28.477%	51	2,111	-8.763%
2026-07-30	7.6500	7.6500	7.5500	7.5500	+0.667%	31	2,072	+17.219%
2026-07-28	7.5000	7.5000	7.5000	7.5000	-9.964%	1	2,064	+18.000%
2026-07-24	8.3300	8.3300	8.3300	8.3300	+9.461%	1	2,064	+6.242%
2026-07-16	7.6100	7.6100	7.6100	7.6100	-8.092%	1	2,064	+16.294%
2026-07-15	8.2800	8.2800	8.2800	8.2800	-3.833%	1	2,063	+6.884%
2026-07-13	8.6100	8.6100	8.6100	8.6100	-5.902%	1	2,063	+2.787%
2026-07-09	9.1500	9.1500	9.1500	9.1500	+0.549%	1	2,063	-3.279%
2026-07-07	9.1000	9.1000	9.1000	9.1000	-2.151%	1	2,064	-2.747%
2026-07-06	9.3000	9.3000	9.3000	9.3000	-6.250%	1	2,063	-4.839%
2026-07-02	9.9200	9.9200	9.9200	9.9200	-11.031%	1	2,062	-10.786%
2026-07-01	11.0500	11.1500	11.0500	11.1500	-5.987%	2	2,062	-20.628%
2026-06-30	12.5500	12.6800	11.8300	11.8600	-8.699%	21	2,062	-25.379%
2026-06-29	13.3800	13.3800	12.9900	12.9900	-10.722%	801	2,062	-31.871%
2026-06-26	14.5500	14.5500	14.5500	14.5500	-2.020%	16	1,935	-39.175%
2026-06-25	13.6000	14.9500	13.6000	14.8500	+35.000%	24	1,919	-40.404%
2026-06-17	11.0500	11.0900	10.9300	11.0000	+3.286%	142	1,901	-19.545%
2026-06-16	10.6500	10.6500	10.6500	10.6500	-12.705%	2	1,830	-16.901%
2026-06-12	12.2000	12.2000	12.2000	12.2000	+1.667%	4	1,829	-27.459%
2026-06-09	12.0000	12.0000	12.0000	12.0000	+26.316%	10	1,829	-26.250%
2026-06-08	9.4500	9.5200	9.4500	9.5000	+1.064%	76	1,819	-6.842%
2026-06-04	9.3800	9.4200	9.3600	9.4000	-2.490%	108	1,782	-5.851%
2026-06-03	9.5500	9.6400	9.5400	9.6400	+5.355%	3	1,817	-8.195%
2026-06-02	9.1500	9.1500	9.1500	9.1500	-6.154%	1	1,816	-3.279%
2026-06-01	9.7000	9.8000	9.7000	9.7500	+3.284%	3	1,817	-9.231%
2026-05-22	9.7000	9.7000	9.3700	9.4400	-10.095%	59	1,786	-6.250%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-1.223%	1	1,787	-15.714%
2026-05-20	10.8200	10.8200	10.6300	10.6300	-4.234%	13	1,787	-16.745%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-5.128%	6	1,778	-20.270%
2026-05-18	11.7000	11.7000	11.7000	11.7000	-1.681%	1	1,778	-24.359%
2026-05-14	11.9500	11.9500	11.9000	11.9000	+2.586%	5	1,778	-25.630%
2026-05-13	12.0000	12.0000	11.6000	11.6000	-9.020%	6	1,785	-23.707%
2026-05-12	12.7500	12.7500	12.7500	12.7500	-12.671%	1	1,785	-30.588%
2026-05-05	14.6000	14.6000	14.6000	14.6000	+5.339%	1	1,785	-39.384%
2026-05-01	13.7200	13.8600	13.7200	13.8600	-13.913%	3	1,787	-36.147%
2026-04-30	16.7800	16.8300	16.1000	16.1000	-12.357%	14	1,787	-45.031%
2026-04-27	18.3700	18.3700	18.3700	18.3700	+4.971%	1	1,797	-51.824%
2026-04-24	17.5000	18.0200	17.5000	17.5000	-6.915%	42	1,798	-49.429%
2026-04-21	18.8000	18.8000	18.8000	18.8000	+3.014%	1	1,768	-52.926%
2026-04-17	18.7500	18.7500	18.2500	18.2500	-8.060%	2	1,768	-51.507%
2026-04-16	20.0800	20.2000	19.8500	19.8500	+2.267%	63	1,768	-55.416%
2026-04-15	19.5900	19.5900	19.1000	19.4100	-4.666%	5	1,748	-54.405%
2026-04-14	20.3000	20.3600	20.3000	20.3600	-4.188%	2	1,750	-56.532%
2026-04-09	21.2500	21.2500	21.2500	21.2500	-2.478%	2	1,752	-58.353%
2026-04-08	21.7900	21.7900	21.7900	21.7900	-7.787%	1	1,752	-59.385%
2026-04-07	24.6700	25.1500	23.6300	23.6300	+1.026%	21	1,751	-62.548%
2026-03-31	23.3900	23.3900	23.3900	23.3900	-9.691%	1	1,756	-62.163%
2026-03-30	25.9000	25.9000	25.9000	25.9000	+11.254%	2	1,756	-65.830%
2026-03-27	23.2800	23.2800	23.2800	23.2800	+1.086%	1	1,756	-61.985%
2026-03-26	23.0300	23.0300	23.0300	23.0300	-1.791%	1	1,755	-61.572%
2026-03-24	23.4500	23.4500	23.4500	23.4500	+2.179%	1	1,754	-62.260%
2026-03-23	23.3500	23.3500	22.9500	22.9500	-8.273%	2	1,753	-61.438%
2026-03-13	24.8000	25.0200	24.8000	25.0200	+7.382%	7	1,753	-64.628%
2026-03-12	23.2000	23.5000	23.2000	23.3000	-0.427%	11	1,758	-62.017%
2026-03-06	23.4000	23.4000	23.4000	23.4000	+16.708%	2	1,759	-62.179%
2026-03-02	20.0500	20.0500	20.0500	20.0500	+2.610%	1	1,759	-55.860%
2026-02-27	19.0500	19.5400	19.0500	19.5400	-0.661%	33	1,759	-54.708%
2026-02-18	19.6700	19.6700	19.6700	19.6700	-6.289%	1	1,750	-55.008%
2026-02-12	20.9900	20.9900	20.9900	20.9900	+19.943%	1	1,749	-57.837%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+3.550%	2	1,750	-49.429%
2026-02-06	17.2000	17.2000	16.9000	16.9000	-6.215%	2	1,748	-47.633%
2026-02-05	17.0000	18.0500	17.0000	18.0200	+5.073%	14	1,748	-50.888%
2026-02-04	17.2600	17.9000	17.1500	17.1500	-8.043%	200	1,747	-48.397%
2026-02-03	17.9800	18.6500	17.9800	18.6500	+4.775%	50	1,812	-52.547%
2026-02-02	19.1500	19.1500	17.8000	17.8000	-17.516%	19	1,803	-50.281%
2026-01-30	21.5800	21.5800	21.5800	21.5800	-1.909%	1	1,815	-58.990%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-5.579%	10	1,815	-59.773%
2026-01-23	23.0500	23.3000	23.0500	23.3000	+1.525%	11	1,805	-62.017%
2026-01-21	24.2500	24.2500	22.9500	22.9500	-4.415%	3	1,805	-61.438%
2026-01-20	22.3500	24.0100	22.3500	24.0100	+14.880%	4	1,807	-63.140%
2026-01-14	20.9000	20.9000	20.9000	20.9000	+6.145%	1	1,809	-57.656%
2026-01-13	19.7400	19.7400	19.6900	19.6900	-2.040%	23	1,809	-55.053%
2026-01-12	21.0000	21.0000	20.0000	20.1000	-3.365%	27	1,817	-55.970%
2026-01-09	20.8000	20.8000	20.8000	20.8000	-0.478%	1	1,802	-57.452%
2026-01-08	21.1500	21.1500	20.9000	20.9000	+5.025%	86	1,802	-57.656%
2026-01-07	20.0000	20.0000	19.9000	19.9000	+0.505%	2	1,802	-55.528%
2026-01-06	19.5000	19.9000	19.5000	19.8000	+9.695%	39	1,802	-55.303%
2026-01-02	18.0500	18.0500	18.0500	18.0500	+4.335%	1	1,805	-50.970%
2025-12-30	17.3000	17.3000	17.3000	17.3000	+0.581%	2	1,805	-48.844%
2025-12-29	17.2000	17.2000	17.2000	17.2000	+1.236%	14	1,807	-48.547%
2025-12-26	16.9900	16.9900	16.9900	16.9900	-3.466%	11	1,817	-47.911%
2025-12-23	17.6000	17.6000	17.6000	17.6000	-4.865%	11	1,828	-49.716%
2025-12-19	18.5000	18.5000	18.5000	18.5000	+2.210%	10	1,828	-52.162%
2025-12-15	18.1000	18.1000	18.1000	18.1000	+5.233%	1	1,828	-51.105%
2025-12-12	17.5700	17.5700	17.2000	17.2000	-1.714%	21	1,829	-48.547%
2025-12-11	17.5000	17.5000	17.5000	17.5000	+1.449%	10	1,838	-49.429%
2025-12-10	17.2500	17.2500	17.2500	17.2500	-1.429%	1	1,838	-48.696%
2025-12-08	17.5000	17.5000	17.5000	17.5000	0.000%	1	1,837	-49.429%
2025-12-04	17.5000	17.5000	17.5000	17.5000	+3.858%	10	1,836	-49.429%
2025-12-03	16.8500	16.8500	16.8500	16.8500	+0.597%	37	1,836	-47.478%
2025-12-02	16.7400	16.7500	16.7400	16.7500	-5.899%	8	1,819	-47.164%
2025-12-01	17.8000	17.8000	17.8000	17.8000	-2.891%	1	1,819	-50.281%
2025-11-28	18.3300	18.3300	18.3300	18.3300	-1.716%	205	1,819	-51.718%
2025-11-25	18.6500	18.6500	18.6500	18.6500	0.000%	20	1,819	-52.547%
2025-11-24	19.3100	19.3100	18.6500	18.6500	-12.318%	2	1,799	-52.547%
2025-11-20	19.0400	21.2700	19.0200	21.2700	+5.558%	252	1,797	-58.392%
2025-11-19	19.6000	20.3000	19.6000	20.1500	-3.032%	140	1,795	-56.079%
2025-11-18	20.7900	20.7900	20.7800	20.7800	-1.142%	74	1,790	-57.411%
2025-11-17	21.0200	21.0200	21.0200	21.0200	+6.484%	1	1,790	-57.897%
2025-11-14	19.9000	19.9800	19.7400	19.7400	+6.472%	4	1,791	-55.167%
2025-11-11	18.9500	18.9500	18.5400	18.5400	-4.679%	116	1,792	-52.265%
2025-11-10	19.2000	19.6500	19.2000	19.4500	-6.759%	6	1,792	-54.499%
2025-11-07	20.3000	20.8600	20.3000	20.8600	+6.158%	45	1,786	-57.574%
2025-11-05	19.9500	19.9500	19.6500	19.6500	-1.454%	14	1,786	-54.962%
2025-11-04	19.8100	20.0000	19.8100	19.9400	-2.446%	12	1,786	-55.617%
2025-11-03	20.5000	20.5500	20.4400	20.4400	+4.020%	34	1,798	-56.703%
2025-10-31	18.6500	19.7500	18.6500	19.6500	+0.976%	24	1,798	-54.962%
2025-10-30	19.3100	19.6300	19.3100	19.4600	-1.318%	212	1,798	-54.522%
2025-10-29	19.9500	20.3000	19.4200	19.7200	-0.505%	7	1,797	-55.122%
2025-10-28	19.5700	19.9900	19.5700	19.8200	-2.986%	166	1,793	-55.348%
2025-10-27	19.8500	20.5000	19.8500	20.4300	-2.014%	12	1,761	-56.681%
2025-10-24	20.6000	20.9100	20.5100	20.8500	-5.571%	274	1,761	-57.554%
2025-10-23	22.1500	22.4900	21.7500	22.0800	-4.042%	20	1,513	-59.918%
2025-10-22	21.8500	23.1500	21.8500	23.0100	+7.826%	38	1,513	-61.538%
2025-10-21	21.0700	21.3400	20.8900	21.3400	+1.571%	33	1,512	-58.529%
2025-10-20	21.0400	21.2400	20.6600	21.0100	-11.500%	36	1,501	-57.877%
2025-10-17	24.0600	24.4300	23.5400	23.7400	-6.535%	22	1,498	-62.721%
2025-10-16	24.3300	25.6500	24.0500	25.4000	+6.010%	159	1,498	-65.157%
2025-10-15	23.0400	24.0500	23.0400	23.9600	-3.659%	12	1,498	-63.063%
2025-10-14	24.5000	24.8700	24.4500	24.8700	+4.848%	12	1,498	-64.415%
2025-10-13	24.0700	24.3600	23.5900	23.7200	-2.787%	14	1,498	-62.690%
2025-10-10	21.4800	24.5500	21.4800	24.4000	+10.960%	32	1,498	-63.730%
2025-10-09	21.9900	21.9900	21.9900	21.9900	+5.518%	1	1,490	-59.754%
2025-10-08	20.6600	20.8500	20.6100	20.8400	+1.165%	4	1,489	-57.534%
2025-10-06	20.8800	20.8800	20.6000	20.6000	+0.097%	4	1,489	-57.039%
2025-10-03	20.4300	20.5800	20.4300	20.5800	-0.724%	2	1,489	-56.997%
2025-10-02	20.5000	20.7300	20.5000	20.7300	-1.333%	2	1,489	-57.308%
2025-10-01	21.1300	21.3700	21.0100	21.0100	-2.506%	4	1,489	-57.877%
2025-09-30	21.3000	21.5500	21.3000	21.5500	-1.328%	2	1,491	-58.933%
2025-09-29	21.6200	21.8400	21.6200	21.8400	+3.802%	2	1,491	-59.478%
2025-09-26	21.5400	21.7200	21.0400	21.0400	-2.907%	5	1,491	-57.937%
2025-09-25	21.4600	21.6700	21.4600	21.6700	-3.474%	2	1,490	-59.160%
2025-09-24	22.3500	22.5500	22.3500	22.4500	+2.746%	7	1,490	-60.579%
2025-09-23	21.4300	21.8500	21.4300	21.8500	+3.066%	752	1,489	-59.497%
2025-09-22	21.7900	21.7900	21.2000	21.2000	-9.595%	120	763	-58.255%
2025-09-19	24.2000	24.4400	23.4500	23.4500	-8.398%	650	766	-62.260%
2025-09-18	25.2000	25.6000	25.2000	25.6000	+2.605%	202	830	-65.430%
2025-09-17	25.1000	25.1000	24.9500	24.9500	-1.227%	5	630	-64.529%
2025-09-16	24.6000	25.4300	24.6000	25.2600	-2.734%	7	630	-64.964%
2025-09-15	25.5000	26.0300	25.5000	25.9700	-2.734%	22	632	-65.922%
2025-09-12	26.6500	26.8000	26.5400	26.7000	-4.813%	14	624	-66.854%
2025-09-11	28.6000	28.7000	28.0000	28.0500	-3.476%	54	614	-68.449%
2025-09-10	27.1600	29.1000	27.1600	29.0600	+10.663%	116	644	-69.546%
2025-09-09	25.6700	26.6500	25.5600	26.2600	+4.705%	12	565	-66.299%
2025-09-08	25.1800	25.1800	25.0800	25.0800	+0.723%	11	560	-64.713%
2025-09-05	25.1400	25.5000	24.9000	24.9000	-1.969%	37	566	-64.458%
2025-09-04	25.3000	25.4700	25.1700	25.4000	-0.392%	28	559	-65.157%
2025-09-03	25.9500	26.3000	25.4500	25.5000	-12.431%	20	541	-65.294%
2025-09-02	28.5500	29.1200	28.0000	29.1200	+5.507%	4	537	-69.609%
2025-08-29	27.2300	27.6000	27.1200	27.6000	+2.602%	25	526	-67.935%
2025-08-28	27.6500	27.7000	26.8000	26.9000	-4.202%	52	526	-67.100%
2025-08-27	27.9200	28.0800	27.9200	28.0800	-1.715%	2	507	-68.483%
2025-08-26	28.9200	29.0800	28.5500	28.5700	+0.776%	24	507	-69.023%
2025-08-25	28.3500	28.3500	28.3500	28.3500	-1.220%	1	522	-68.783%
2025-08-22	29.5500	29.5500	28.5000	28.7000	-3.171%	14	523	-69.164%
2025-08-21	29.7400	29.7400	29.4600	29.6400	+0.851%	6	517	-70.142%
2025-08-20	28.8500	29.5000	28.8500	29.3900	+5.265%	12	513	-69.888%
2025-08-19	27.9200	27.9200	27.9200	27.9200	+1.196%	2	513	-68.302%
2025-08-18	27.3500	27.6700	27.3000	27.5900	-0.036%	8	511	-67.923%
2025-08-15	27.0700	27.7000	27.0200	27.6000	+1.920%	73	507	-67.935%
2025-08-14	27.2000	27.2500	27.0000	27.0800	+0.669%	32	477	-67.319%
2025-08-13	27.8600	27.9000	26.8000	26.9000	-3.168%	123	465	-67.100%
2025-08-12	28.3100	28.3100	27.7800	27.7800	-4.207%	142	403	-68.143%
2025-08-11	28.6000	29.2500	28.6000	29.0000	+2.113%	15	358	-69.483%
2025-08-08	31.6000	31.6000	28.0800	28.4000	-14.586%	68	347	-68.838%
2025-08-07	32.9300	33.2500	32.0000	33.2500	-3.763%	7	333	-73.383%
2025-08-06	34.5500	34.5500	34.5500	34.5500	-13.191%	25	328	-74.385%
2025-08-05	39.2400	39.8000	39.2000	39.8000	+3.646%	3	328	-77.764%
2025-08-04	38.3900	38.4900	38.2000	38.4000	-5.998%	6	326	-76.953%
2025-08-01	40.8500	40.8500	40.8500	40.8500	+10.167%	5	326	-78.335%
2025-07-31	37.0000	37.0800	36.8700	37.0800	-0.456%	17	326	-76.133%
2025-07-30	36.1000	37.2500	36.1000	37.2500	+5.375%	7	325	-76.242%
2025-07-29	35.2900	35.3900	35.1500	35.3500	+2.375%	4	326	-74.965%
2025-07-28	34.5900	34.5900	34.5300	34.5300	-3.816%	2	326	-74.370%
2025-07-23	35.8900	35.9000	35.8900	35.9000	+0.279%	2	327	-75.348%
2025-07-21	35.1000	35.8000	35.1000	35.8000	-2.585%	13	328	-75.279%
2025-07-18	36.6900	36.8900	36.6000	36.7500	-1.342%	10	317	-75.918%
2025-07-17	36.9400	37.2500	36.8500	37.2500	-0.931%	18	318	-76.242%
2025-07-16	38.4700	38.4700	37.5500	37.6000	+2.174%	3	317	-76.463%
2025-07-15	36.8000	36.8000	36.8000	36.8000	-2.825%	120	318	-75.951%
2025-07-14	37.9500	37.9500	37.8700	37.8700	+1.938%	2	200	-76.631%
2025-07-11	36.9300	37.1500	36.9300	37.1500	+2.342%	21	200	-76.178%
2025-07-10	36.4000	36.4000	36.3000	36.3000	-4.824%	11	195	-75.620%
2025-07-08	38.1400	38.1400	38.1400	38.1400	+0.766%	3	194	-76.796%
2025-07-02	38.5000	38.5000	37.8500	37.8500	-5.138%	2	197	-76.618%
2025-07-01	39.9000	39.9000	39.9000	39.9000	-7.468%	1	196	-77.820%
2025-06-27	43.1200	43.1200	43.1200	43.1200	-0.645%	1	195	-79.476%
2025-06-25	43.4000	43.4000	43.4000	43.4000	-8.148%	1	194	-79.608%
2025-06-18	46.7000	47.2500	46.6500	47.2500	+9.249%	121	73	-81.270%
2025-06-06	43.3000	43.3000	43.2500	43.2500	+2.149%	4	73	-79.538%
2025-06-04	42.3500	42.3500	42.3400	42.3400	-5.617%	3	69	-79.098%
2025-05-27	44.8600	44.8600	44.8600	44.8600	+8.910%	10	69	-80.272%
2025-05-21	41.6200	41.6200	41.1900	41.1900	+7.405%	12	59	-78.514%
2025-05-16	38.3500	38.3500	38.3500	38.3500	-2.343%	50	47	-76.923%
2025-05-15	39.3500	39.3500	39.2700	39.2700	+2.186%	2	39	-77.464%
2025-05-14	38.4300	38.4300	38.4300	38.4300	+1.774%	1	39	-76.971%
2025-05-13	39.2000	39.2000	37.7600	37.7600	-4.767%	11	38	-76.563%
2025-05-12	40.2400	40.2400	39.6500	39.6500	-12.511%	15	38	-77.680%
2025-05-05	46.5000	46.5000	45.3200	45.3200	+4.569%	2	31	-80.472%
2025-05-02	42.5700	43.3400	42.5700	43.3400	+5.836%	22	31	-79.580%
2025-04-30	40.9500	40.9500	40.9500	40.9500	-1.728%	1	33	-78.388%
2025-04-24	41.6700	41.6700	41.6700	41.6700	-20.492%	1	32	-78.762%
2025-04-21	52.2800	52.4100	52.2800	52.4100	+6.633%	2	31	-83.114%
2025-04-17	49.1500	49.1500	49.1500	49.1500	-1.285%	10	31	-81.994%
2025-04-16	47.4700	49.7900	47.4700	49.7900	+9.308%	2	31	-82.225%
2025-04-15	45.2700	45.7300	45.1700	45.5500	-11.691%	59	31	-80.571%
2025-04-08	52.3500	52.3500	51.5800	51.5800	-12.100%	5	19	-82.842%
2025-04-07	60.4100	60.4100	58.6800	58.6800	+16.846%	3	19	-84.918%
2025-04-04	48.9000	50.2200	48.9000	50.2200	+52.090%	22	16	-82.378%
2025-04-02	33.0200	33.0200	33.0200	33.0200	+1.257%	3	5	-73.198%
2025-03-27	32.6100	32.6100	32.6100	32.6100	-16.406%	2	2	-72.861%
2025-03-17	39.0100	39.0100	39.0100	39.0100	+1.036%	1	1	-77.314%
2025-03-14	38.0600	38.6100	38.0600	38.6100	-1.781%	16	1	-77.078%
2025-03-13	39.3100	39.3100	39.3100	39.3100	0.000%	14	0	-77.487%