Dark

AAPL20271217P235
AAPL Dec 17 2027 235.00 Put (AAPL271217P00235000)
option OPRA

EOD

Aug 13, 2026

9.75+1.036%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.7500	9.7500	9.7500	9.7500	+1.036%	2	677	0.000%
2026-08-11	9.6500	9.6500	9.6500	9.6500	-6.763%	8	676	+1.036%
2026-08-03	10.2400	10.3500	10.2400	10.3500	-1.429%	2	676	-5.797%
2026-07-31	10.7200	10.7200	10.5000	10.5000	+27.737%	2	676	-7.143%
2026-07-28	8.2200	8.2200	8.2200	8.2200	-1.557%	100	676	+18.613%
2026-07-27	8.0600	8.3500	8.0600	8.3500	-11.640%	2	688	+16.766%
2026-07-22	9.4500	9.4500	9.4500	9.4500	+11.176%	1	687	+3.175%
2026-07-17	8.5000	8.5000	8.5000	8.5000	-0.235%	5	687	+14.706%
2026-07-16	8.5200	8.5200	8.5200	8.5200	-10.032%	1	687	+14.437%
2026-07-15	9.4700	9.4700	9.4700	9.4700	+1.067%	1	686	+2.957%
2026-07-13	9.3700	9.3700	9.3700	9.3700	-3.402%	100	686	+4.055%
2026-07-08	9.7000	9.7000	9.7000	9.7000	-2.020%	4	636	+0.515%
2026-07-07	9.8100	9.9000	9.8100	9.9000	-2.941%	2	632	-1.515%
2026-07-06	10.2000	10.2000	10.2000	10.2000	-35.565%	1	633	-4.412%
2026-06-25	15.8500	15.8500	15.8200	15.8300	+31.369%	5	632	-38.408%
2026-06-17	12.0100	12.0700	12.0100	12.0500	-0.986%	138	628	-19.087%
2026-06-15	12.1700	12.1700	12.1700	12.1700	-9.517%	1	628	-19.885%
2026-06-12	13.4500	13.4500	13.4500	13.4500	+8.468%	1	629	-27.509%
2026-06-09	12.4000	12.4000	12.4000	12.4000	+24.623%	2	629	-21.371%
2026-06-02	9.9500	9.9500	9.9500	9.9500	-6.573%	1	631	-2.010%
2026-06-01	10.7000	10.7000	10.6500	10.6500	+3.902%	8	630	-8.451%
2026-05-26	10.2500	10.2500	10.2500	10.2500	-0.582%	1	622	-4.878%
2026-05-22	10.3100	10.3100	10.3100	10.3100	-12.255%	1	622	-5.432%
2026-05-20	11.8000	11.8000	11.7500	11.7500	-6.375%	19	622	-17.021%
2026-05-15	12.5500	12.5500	12.5500	12.5500	-3.238%	1	612	-22.311%
2026-05-14	12.9700	12.9700	12.9700	12.9700	-7.818%	2	613	-24.827%
2026-05-08	14.0700	14.0700	14.0700	14.0700	-6.200%	1	615	-30.704%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-4.276%	20	615	-35.000%
2026-05-01	15.6700	15.6700	15.6700	15.6700	-16.337%	1	616	-37.779%
2026-04-29	17.4900	18.7300	17.4900	18.7300	+1.463%	20	616	-47.944%
2026-04-23	18.4100	18.4600	18.4100	18.4600	-5.960%	20	608	-47.183%
2026-04-17	20.5800	20.5800	19.6300	19.6300	-12.561%	2	588	-50.331%
2026-04-15	22.4500	22.4500	22.4500	22.4500	+0.313%	1	587	-56.570%
2026-04-09	22.3800	22.3800	22.3800	22.3800	-5.768%	1	586	-56.434%
2026-04-08	23.7500	23.7500	23.7500	23.7500	-12.037%	2	586	-58.947%
2026-04-07	27.0500	27.0500	27.0000	27.0000	+17.391%	10	586	-63.889%
2026-04-06	23.0000	23.0000	23.0000	23.0000	-16.787%	1	586	-57.609%
2026-03-30	27.4000	27.9800	27.4000	27.6400	+9.901%	82	586	-64.725%
2026-03-12	25.1500	25.2000	25.1500	25.1500	+8.312%	3	668	-61.233%
2026-03-11	23.2200	23.2200	23.2200	23.2200	-2.519%	2	667	-58.010%
2026-03-05	23.8200	23.8200	23.8200	23.8200	+1.189%	2	667	-59.068%
2026-03-03	23.5100	23.5400	23.5100	23.5400	+11.935%	38	667	-58.581%
2026-02-27	21.0300	21.0300	21.0300	21.0300	+4.109%	1	667	-53.638%
2026-02-26	20.2000	20.2000	20.2000	20.2000	0.000%	1	666	-51.733%
2026-02-24	20.2000	20.2000	20.2000	20.2000	-11.520%	2	666	-51.733%
2026-02-19	22.7600	22.8300	22.7600	22.8300	+7.435%	2	668	-57.293%
2026-02-18	21.2500	21.2500	21.2500	21.2500	-7.286%	2	667	-54.118%
2026-02-17	22.9200	22.9200	22.9200	22.9200	-0.348%	1	665	-57.461%
2026-02-13	23.1000	23.1000	23.0000	23.0000	+4.784%	2	665	-57.609%
2026-02-12	21.7000	21.9500	21.7000	21.9500	+19.945%	2	665	-55.581%
2026-02-11	18.3000	18.3000	18.3000	18.3000	-3.937%	1	665	-46.721%
2026-02-09	19.0500	19.0500	19.0500	19.0500	+4.098%	1	664	-48.819%
2026-02-06	18.6000	18.6000	18.3000	18.3000	-6.106%	2	664	-46.721%
2026-02-05	19.4800	19.4900	19.4800	19.4900	+6.678%	88	664	-49.974%
2026-02-04	18.2700	18.2700	18.2700	18.2700	-6.547%	1	664	-46.634%
2026-02-03	19.5500	19.5500	19.5500	19.5500	+0.514%	10	664	-50.128%
2026-02-02	19.4500	19.4500	19.4500	19.4500	-15.801%	1	674	-49.871%
2026-01-28	23.1000	23.1000	23.1000	23.1000	+6.501%	1	674	-57.792%
2026-01-27	21.8500	21.8500	21.6900	21.6900	-5.941%	6	674	-55.048%
2026-01-26	24.0000	24.0000	23.0600	23.0600	-10.793%	12	675	-57.719%
2026-01-23	25.8500	25.8500	25.8500	25.8500	+6.379%	2	679	-62.282%
2026-01-22	24.7000	24.7000	24.3000	24.3000	-7.252%	18	679	-59.877%
2026-01-21	26.2000	26.2000	26.2000	26.2000	-3.357%	1	686	-62.786%
2026-01-20	24.6000	27.1100	24.6000	27.1100	+18.643%	2	685	-64.035%
2026-01-16	22.8500	22.8500	22.8000	22.8500	+1.510%	8	677	-57.330%
2026-01-15	22.5200	22.5200	22.5100	22.5100	+3.162%	2	677	-56.686%
2026-01-13	21.6000	21.8300	21.6000	21.8200	+0.322%	13	675	-55.316%
2026-01-12	21.8500	21.8500	21.7500	21.7500	-0.685%	2	674	-55.172%
2026-01-09	21.8700	21.9000	21.8700	21.9000	-4.575%	3	674	-55.479%
2026-01-08	22.9300	23.0500	22.9200	22.9500	+6.993%	14	674	-57.516%
2026-01-07	21.5000	21.5000	21.4500	21.4500	+1.179%	6	673	-54.545%
2026-01-06	21.1100	21.5000	21.1100	21.2000	+3.667%	6	668	-54.009%
2026-01-05	19.6500	20.4500	19.6500	20.4500	+8.488%	241	668	-52.323%
2025-12-31	18.9000	18.9000	18.8500	18.8500	+0.266%	5	447	-48.276%
2025-12-29	18.8500	18.9000	18.8000	18.8000	+2.174%	5	447	-48.138%
2025-12-24	18.5500	18.5500	18.4000	18.4000	-6.361%	6	445	-47.011%
2025-12-22	19.3600	19.6500	19.3600	19.6500	-0.758%	17	445	-50.382%
2025-12-17	19.1500	19.9500	19.1500	19.8000	-1.000%	6	448	-50.758%
2025-12-16	20.0000	20.0000	20.0000	20.0000	+6.157%	15	448	-51.250%
2025-12-09	18.8400	18.8400	18.8400	18.8400	-0.159%	2	433	-48.248%
2025-12-05	18.8700	18.8700	18.8700	18.8700	+1.725%	1	433	-48.331%
2025-12-03	18.5500	18.5500	18.5500	18.5500	+1.923%	2	434	-47.439%
2025-12-02	18.0000	18.2000	18.0000	18.2000	-0.219%	21	432	-46.429%
2025-12-01	18.5300	18.5300	18.2400	18.2400	-6.414%	12	412	-46.546%
2025-11-25	19.8700	19.8700	19.4900	19.4900	-3.035%	299	400	-49.974%
2025-11-24	20.8500	20.8500	20.0000	20.1000	-5.545%	10	459	-51.493%
2025-11-20	20.5000	21.4000	20.4900	21.2800	-2.475%	246	459	-54.182%
2025-11-19	21.2600	21.8200	21.2500	21.8200	-4.130%	133	215	-55.316%
2025-11-18	22.7600	22.7600	22.7600	22.7600	+2.292%	10	187	-57.162%
2025-11-17	22.5300	22.5300	21.9000	22.2500	+4.215%	7	187	-56.180%
2025-11-14	20.6200	21.3500	20.6000	21.3500	+6.910%	21	181	-54.333%
2025-11-11	20.1600	20.1600	19.9700	19.9700	-6.682%	5	161	-51.177%
2025-11-10	20.7700	21.4000	20.7700	21.4000	-4.847%	3	162	-54.439%
2025-11-07	22.4100	22.5000	22.4100	22.4900	+4.995%	22	161	-56.647%
2025-11-06	21.4200	21.4200	21.4200	21.4200	+0.943%	28	150	-54.482%
2025-11-05	21.6500	21.6500	21.2200	21.2200	-1.440%	18	150	-54.053%
2025-11-04	21.7900	21.7900	21.2500	21.5300	-2.799%	5	134	-54.714%
2025-11-03	22.2500	22.2500	21.8500	22.1500	+4.481%	37	116	-55.982%
2025-10-31	20.8200	21.2000	20.7700	21.2000	+0.236%	28	116	-54.009%
2025-10-30	20.3100	21.4500	20.3100	21.1500	-0.236%	20	108	-53.901%
2025-10-29	21.4000	21.8000	21.0800	21.2000	-1.349%	16	108	-54.009%
2025-10-28	21.1800	21.5000	21.1100	21.4900	-1.917%	17	118	-54.630%
2025-10-27	21.4700	22.0700	21.3600	21.9100	-2.536%	16	114	-55.500%
2025-10-24	22.6000	22.6000	22.2200	22.4800	-5.427%	34	114	-56.628%
2025-10-23	23.6800	23.9600	23.4500	23.7700	-1.939%	34	109	-58.982%
2025-10-22	23.5900	24.2400	23.3600	24.2400	+6.223%	14	112	-59.777%
2025-10-21	22.8800	22.9500	22.6600	22.8200	+0.929%	14	112	-57.274%
2025-10-20	23.5400	23.6500	22.4100	22.6100	-11.333%	32	112	-56.877%
2025-10-17	26.6100	26.8500	25.3200	25.5000	-6.593%	8	112	-61.765%
2025-10-16	25.9600	27.5500	25.9600	27.3000	+5.405%	16	112	-64.286%
2025-10-15	25.2100	25.9000	25.2100	25.9000	-0.766%	14	103	-62.355%
2025-10-14	26.5000	26.8500	26.0500	26.1000	+1.163%	13	103	-62.644%
2025-10-13	25.9000	26.3900	25.5100	25.8000	-2.421%	28	104	-62.209%
2025-10-10	23.0300	26.4400	23.0300	26.4400	+17.303%	6	114	-63.124%
2025-10-08	22.3100	22.5400	22.3100	22.5400	+0.535%	4	116	-56.744%
2025-10-06	22.1000	22.4200	22.1000	22.4200	+0.538%	3	117	-56.512%
2025-10-03	22.2400	22.3000	22.1500	22.3000	-0.889%	4	117	-56.278%
2025-10-02	22.4900	22.7300	22.4900	22.5000	-0.881%	6	117	-56.667%
2025-10-01	22.9200	23.1500	22.7000	22.7000	-2.450%	4	114	-57.048%
2025-09-30	23.1100	23.2700	23.1100	23.2700	+0.518%	2	114	-58.101%
2025-09-29	23.1500	23.1500	23.1500	23.1500	-1.615%	1	115	-57.883%
2025-09-26	23.2800	23.5300	23.2800	23.5300	+2.572%	2	115	-58.564%
2025-09-25	23.7000	23.7000	22.7500	22.9400	-5.791%	16	115	-57.498%
2025-09-24	24.2100	24.4000	24.2100	24.3500	+3.178%	4	115	-59.959%
2025-09-23	23.2800	23.6000	23.2800	23.6000	+2.967%	2	115	-58.686%
2025-09-22	23.9000	23.9000	22.9200	22.9200	-9.764%	12	115	-57.461%
2025-09-19	27.7000	27.7000	25.4000	25.4000	-8.633%	10	116	-61.614%
2025-09-18	27.3800	27.9000	27.3800	27.8000	+2.319%	5	112	-64.928%
2025-09-17	27.1200	27.1700	27.1000	27.1700	+0.147%	5	111	-64.115%
2025-09-16	26.7000	27.4000	26.7000	27.1300	-3.107%	104	109	-64.062%
2025-09-15	27.7800	28.0000	27.7800	28.0000	-3.348%	2	191	-65.179%
2025-09-12	28.6800	29.0000	28.6600	28.9700	-4.547%	20	189	-66.344%
2025-09-11	30.3200	30.4600	30.3200	30.3500	-5.127%	3	186	-67.875%
2025-09-10	30.4500	31.9900	30.4500	31.9900	+14.454%	2	186	-69.522%
2025-09-09	28.0000	28.0000	27.1000	27.9500	+2.306%	5	185	-65.116%
2025-09-08	26.8000	27.3200	26.7000	27.3200	+0.073%	97	182	-64.312%
2025-09-05	26.9000	27.3000	26.9000	27.3000	-0.474%	66	232	-64.286%
2025-09-04	27.3000	27.4300	27.2400	27.4300	-1.614%	32	178	-64.455%
2025-09-03	28.2500	28.3000	27.6000	27.8800	-11.380%	62	155	-65.029%
2025-09-02	31.3400	31.4600	31.3400	31.4600	+8.296%	2	132	-69.008%
2025-08-28	29.2000	29.2000	29.0500	29.0500	-4.629%	18	132	-66.437%
2025-08-27	30.3000	30.4600	30.3000	30.4600	-2.653%	2	123	-67.991%
2025-08-26	31.1300	31.2900	31.1300	31.2900	-1.573%	2	123	-68.840%
2025-08-20	31.8000	31.8000	31.6000	31.7900	+5.967%	7	123	-69.330%
2025-08-19	30.0000	30.0000	30.0000	30.0000	0.000%	1	124	-67.500%
2025-08-15	30.0500	30.0500	30.0000	30.0000	+3.164%	2	123	-67.500%
2025-08-14	29.0800	29.0800	29.0800	29.0800	-0.581%	10	121	-66.472%
2025-08-13	29.5000	30.0200	29.2500	29.2500	-7.143%	8	121	-66.667%
2025-08-11	31.9500	31.9500	31.3600	31.5000	+3.143%	3	117	-69.048%
2025-08-08	32.6800	32.6800	30.4900	30.5400	-12.867%	18	116	-68.075%
2025-08-07	35.1000	35.7000	34.9500	35.0500	-5.653%	13	110	-72.183%
2025-08-06	37.1700	37.2900	37.1500	37.1500	-12.998%	24	105	-73.755%
2025-08-05	42.4400	42.7000	42.4200	42.7000	+2.768%	38	89	-77.166%
2025-08-04	41.4900	41.6400	41.4000	41.5500	-5.461%	6	53	-76.534%
2025-08-01	42.8100	43.9500	42.8100	43.9500	+10.013%	13	52	-77.816%
2025-07-31	39.4500	39.9500	39.4500	39.9500	-0.374%	3	49	-75.594%
2025-07-30	40.1000	40.1000	40.1000	40.1000	+3.618%	15	47	-75.686%
2025-07-21	38.6000	38.7000	38.6000	38.7000	-2.568%	26	47	-74.806%
2025-07-18	39.6400	39.7200	39.5000	39.7200	+0.177%	20	21	-75.453%
2025-07-17	39.7900	39.7900	39.6500	39.6500	-4.458%	2	17	-75.410%
2025-07-09	41.6400	41.6400	41.5000	41.5000	-11.002%	2	17	-76.506%
2025-06-23	46.6300	46.6300	46.6300	46.6300	-7.846%	1	17	-79.091%
2025-06-17	50.6000	50.6000	50.6000	50.6000	+7.545%	2	17	-80.731%
2025-06-05	46.6200	47.0500	46.6200	47.0500	-0.843%	14	15	-79.277%
2025-06-02	47.4500	47.4500	47.4500	47.4500	+15.226%	2	13	-79.452%
2025-05-13	41.1700	41.1800	41.1700	41.1800	-2.877%	2	13	-76.323%
2025-05-12	42.4000	42.4000	42.4000	42.4000	-3.811%	1	15	-77.005%
2025-04-30	44.0800	44.0800	44.0800	44.0800	-33.634%	3	15	-77.881%
2025-04-09	66.4200	66.4200	66.4200	66.4200	+43.922%	10	15	-85.321%
2025-04-03	46.1500	46.1500	46.1500	46.1500	+24.092%	2	5	-78.873%
2025-03-31	37.1900	37.1900	37.1900	37.1900	-7.257%	1	3	-73.783%
2025-03-20	40.1000	40.1000	40.1000	40.1000	-2.195%	1	2	-75.686%
2025-03-19	41.0000	41.0000	41.0000	41.0000	+1.060%	1	2	-76.220%
2025-03-18	40.5700	40.5700	40.5700	40.5700	-1.049%	1	2	-75.967%
2025-03-14	40.9000	41.0000	40.9000	41.0000	0.000%	4	2	-76.220%