Dark

AAPL20271217P255
AAPL Dec 17 2027 255.00 Put (AAPL271217P00255000)
option OPRA

EOD

Aug 13, 2026

14.44+1.619%(+0.23)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.2500	14.5000	14.2500	14.4400	+1.619%	41	733	0.000%
2026-08-12	14.2100	14.2100	14.2100	14.2100	+5.104%	10	742	+1.619%
2026-08-07	13.5200	13.5200	13.5200	13.5200	-10.285%	1	732	+6.805%
2026-08-03	15.0700	15.0700	15.0700	15.0700	+34.554%	1	731	-4.180%
2026-07-29	11.0800	11.2000	11.0800	11.2000	-18.605%	3	731	+28.929%
2026-07-23	13.7600	13.7600	13.7600	13.7600	+7.668%	3	729	+4.942%
2026-07-20	12.7800	12.7800	12.7800	12.7800	+7.395%	2	728	+12.989%
2026-07-17	12.1100	12.1100	11.9000	11.9000	-0.916%	3	728	+21.345%
2026-07-16	11.9600	12.0100	11.9300	12.0100	-2.358%	142	728	+20.233%
2026-07-15	12.3000	12.3000	12.3000	12.3000	-4.651%	1	737	+17.398%
2026-07-13	12.9500	12.9500	12.9000	12.9000	-6.386%	21	738	+11.938%
2026-07-09	13.7800	13.7800	13.7800	13.7800	-2.752%	1	758	+4.790%
2026-07-07	14.1700	14.1700	14.1700	14.1700	-5.847%	1	759	+1.905%
2026-07-02	15.0500	15.0500	15.0500	15.0500	-29.673%	1	761	-4.053%
2026-06-26	21.4000	21.4000	21.4000	21.4000	+0.517%	2	761	-32.523%
2026-06-25	21.2000	21.4700	21.2000	21.2900	+13.668%	4	760	-32.175%
2026-06-12	18.6000	18.7300	18.6000	18.7300	+24.040%	6	758	-22.904%
2026-06-08	15.1000	15.1000	15.1000	15.1000	+4.138%	50	761	-4.371%
2026-06-05	14.5000	14.5000	14.5000	14.5000	+0.694%	1	761	-0.414%
2026-06-02	14.4000	14.4000	14.4000	14.4000	-4.000%	1	761	+0.278%
2026-06-01	15.0500	15.0500	15.0000	15.0000	+5.411%	16	762	-3.733%
2026-05-29	14.2300	14.2300	14.2300	14.2300	-0.974%	15	777	+1.476%
2026-05-28	14.3700	14.3700	14.3700	14.3700	-0.070%	4	792	+0.487%
2026-05-27	14.3800	14.3800	14.3800	14.3800	+0.983%	1	788	+0.417%
2026-05-26	14.2400	14.2400	14.2400	14.2400	-2.732%	1	789	+1.404%
2026-05-22	14.4000	14.6500	14.4000	14.6400	-8.785%	55	763	-1.366%
2026-05-21	16.0500	16.0500	16.0500	16.0500	-2.727%	1	764	-10.031%
2026-05-20	16.5000	16.6500	16.5000	16.5000	-4.126%	3	764	-12.485%
2026-05-19	17.3500	17.3500	17.0500	17.2100	-1.149%	4	765	-16.095%
2026-05-18	17.4100	17.4100	17.4100	17.4100	-1.638%	1	765	-17.059%
2026-05-15	17.7000	17.7000	17.7000	17.7000	-1.338%	1	765	-18.418%
2026-05-14	17.9400	17.9400	17.9400	17.9400	+0.843%	1	766	-19.509%
2026-05-13	17.7900	17.7900	17.7900	17.7900	-13.933%	1	765	-18.831%
2026-05-06	20.2700	20.7000	20.2700	20.6700	-3.185%	23	765	-30.140%
2026-05-05	21.3500	21.3500	21.3500	21.3500	-6.646%	1	765	-32.365%
2026-05-04	22.8700	22.8700	22.8700	22.8700	+10.270%	1	766	-36.861%
2026-05-01	21.9500	21.9500	20.7400	20.7400	-18.984%	23	757	-30.376%
2026-04-20	26.4400	26.4400	25.5000	25.6000	-4.833%	90	757	-43.594%
2026-04-17	26.1300	26.9000	26.1300	26.9000	-5.878%	7	669	-46.320%
2026-04-15	28.5400	28.8100	28.4400	28.5800	-3.933%	418	674	-49.475%
2026-04-14	29.7500	29.7500	29.7500	29.7500	-2.905%	5	465	-51.462%
2026-04-13	30.6400	30.6400	30.6400	30.6400	+1.794%	1	463	-52.872%
2026-04-10	30.1500	30.1500	30.1000	30.1000	-3.495%	3	462	-52.027%
2026-04-09	31.0600	31.3100	31.0600	31.1900	+0.808%	3	462	-53.703%
2026-04-08	30.9400	30.9400	30.9400	30.9400	-6.043%	1	461	-53.329%
2026-04-02	32.9300	32.9300	32.9300	32.9300	-7.888%	1	460	-56.149%
2026-03-31	35.7500	35.7500	35.7500	35.7500	+10.681%	2	460	-59.608%
2026-03-26	32.4000	32.4000	32.3000	32.3000	-3.438%	2	459	-55.294%
2026-03-24	33.2000	33.4500	33.2000	33.4500	+0.602%	3	459	-56.831%
2026-03-23	33.6000	33.6000	33.2500	33.2500	-4.179%	4	457	-56.571%
2026-03-18	34.7000	34.7000	34.7000	34.7000	-1.700%	1	456	-58.386%
2026-03-13	35.1500	35.3000	35.1500	35.3000	+5.060%	3	457	-59.093%
2026-03-12	33.3000	33.6000	33.2000	33.6000	+3.544%	7	457	-57.024%
2026-03-09	32.4500	32.4500	32.4500	32.4500	+9.222%	1	463	-55.501%
2026-03-02	29.7200	29.7200	29.7100	29.7100	+5.094%	35	465	-51.397%
2026-02-18	28.2700	28.2700	28.2700	28.2700	-9.623%	10	430	-48.921%
2026-02-17	31.2800	31.2800	31.2800	31.2800	+27.413%	10	440	-53.836%
2026-02-06	24.2500	24.8000	24.2500	24.5500	-6.654%	10	431	-41.181%
2026-02-05	25.6000	26.3000	25.6000	26.3000	+1.623%	2	421	-45.095%
2026-02-04	25.0000	25.8800	25.0000	25.8800	-2.707%	6	421	-44.204%
2026-02-03	26.6000	26.7000	26.5700	26.6000	-5.841%	20	421	-45.714%
2026-02-02	28.2500	28.2500	28.2500	28.2500	-5.833%	2	417	-48.885%
2026-01-30	30.8000	30.8000	30.0000	30.0000	-1.639%	7	417	-51.867%
2026-01-29	30.8000	30.8000	30.5000	30.5000	-1.454%	6	414	-52.656%
2026-01-28	31.1000	31.6700	30.9500	30.9500	+5.451%	9	409	-53.344%
2026-01-27	29.3500	29.3500	29.3500	29.3500	-10.980%	1	407	-50.801%
2026-01-22	32.9000	32.9700	32.9000	32.9700	+12.526%	2	407	-56.203%
2026-01-13	29.3000	29.3000	29.3000	29.3000	+1.104%	1	406	-50.717%
2026-01-12	29.5500	29.6500	28.9800	28.9800	-5.170%	3	406	-50.173%
2026-01-08	31.1000	31.1000	30.5600	30.5600	+5.561%	5	403	-52.749%
2026-01-06	29.0000	29.0000	28.9500	28.9500	+4.324%	2	402	-50.121%
2026-01-05	26.9200	27.7500	26.9200	27.7500	+9.252%	2	400	-47.964%
2025-12-31	25.4000	25.4000	25.4000	25.4000	+1.397%	1	400	-43.150%
2025-12-24	25.0500	25.0500	25.0500	25.0500	-3.468%	1	400	-42.355%
2025-12-23	26.5000	26.5000	25.9500	25.9500	-2.075%	39	400	-44.355%
2025-12-22	26.0900	26.5100	26.0900	26.5000	-2.214%	8	399	-45.509%
2025-12-19	27.1000	27.1000	27.1000	27.1000	+3.238%	1	402	-46.716%
2025-12-15	26.1800	26.3000	26.1800	26.2500	+5.634%	3	401	-44.990%
2025-12-12	24.9000	25.2000	24.8500	24.8500	-0.281%	19	403	-41.891%
2025-12-10	24.9200	24.9200	24.9200	24.9200	+3.833%	3	393	-42.055%
2025-12-02	24.0500	24.0500	24.0000	24.0000	-1.639%	4	396	-39.833%
2025-12-01	24.7500	24.8400	24.4000	24.4000	-6.870%	8	399	-40.820%
2025-11-25	26.2300	26.3500	26.2000	26.2000	-2.056%	55	394	-44.885%
2025-11-24	27.7000	27.7000	26.7500	26.7500	-5.644%	20	375	-46.019%
2025-11-21	28.4500	28.4500	28.3500	28.3500	-0.456%	2	356	-49.065%
2025-11-19	28.4800	28.4800	28.4800	28.4800	-4.430%	1	355	-49.298%
2025-11-17	29.8000	29.8000	29.8000	29.8000	+11.485%	1	356	-51.544%
2025-11-11	26.9700	26.9700	26.7300	26.7300	-6.538%	7	356	-45.978%
2025-11-10	28.1600	28.6000	28.1600	28.6000	-3.509%	9	353	-49.510%
2025-11-07	29.6400	29.6400	29.6400	29.6400	+4.183%	1	351	-51.282%
2025-11-04	28.3400	28.4500	28.3400	28.4500	+1.971%	2	351	-49.244%
2025-10-31	27.8500	28.4500	27.8500	27.9000	0.000%	17	350	-48.244%
2025-10-30	27.7800	28.6300	27.6800	27.9000	-1.099%	10	348	-48.244%
2025-10-29	27.9900	29.3400	27.9900	28.2100	-1.260%	23	346	-48.812%
2025-10-28	28.3700	28.6400	28.1700	28.5700	-1.821%	17	347	-49.457%
2025-10-27	28.7700	29.4000	28.7700	29.1000	-2.935%	14	345	-50.378%
2025-10-24	30.2000	30.2000	29.5500	29.9800	-4.916%	16	345	-51.835%
2025-10-23	31.7600	31.9100	31.1900	31.5300	+0.254%	10	342	-54.202%
2025-10-22	31.1500	31.5300	31.0600	31.4500	+3.693%	15	341	-54.086%
2025-10-21	30.2500	30.4900	30.1300	30.3300	+0.965%	4	340	-52.390%
2025-10-20	31.3600	31.6200	29.8500	30.0400	-13.129%	14	340	-51.931%
2025-10-17	35.1600	35.5000	34.2300	34.5800	-1.172%	6	332	-58.242%
2025-10-16	34.6700	35.0000	34.6700	34.9900	+2.161%	6	332	-58.731%
2025-10-15	33.1600	34.4500	33.1600	34.2500	-2.143%	20	332	-57.839%
2025-10-14	35.0700	35.6300	34.7700	35.0000	+1.744%	14	328	-58.743%
2025-10-13	34.3700	34.6000	34.0700	34.4000	-1.938%	18	325	-58.023%
2025-10-10	30.9300	35.0800	30.9300	35.0800	+9.865%	14	321	-58.837%
2025-10-09	31.4500	32.1800	31.4500	31.9300	+5.137%	12	314	-54.776%
2025-10-08	29.8500	30.3700	29.8500	30.3700	-2.032%	12	314	-52.453%
2025-10-07	30.7200	31.0000	30.7200	31.0000	+0.065%	2	313	-53.419%
2025-10-06	30.1400	30.9800	30.1400	30.9800	+3.164%	4	313	-53.389%
2025-10-03	29.9500	30.1400	29.8500	30.0300	-1.054%	24	312	-51.915%
2025-10-02	30.3100	30.4000	30.0000	30.3500	-1.429%	152	323	-52.422%
2025-10-01	30.8100	31.0800	30.7900	30.7900	-3.419%	3	202	-53.102%
2025-09-30	31.0000	31.8800	31.0000	31.8800	+1.853%	3	201	-54.705%
2025-09-29	31.5600	31.8200	31.3000	31.3000	+1.756%	7	200	-53.866%
2025-09-26	31.5500	31.5500	30.6800	30.7600	-0.614%	5	200	-53.056%
2025-09-25	31.6200	31.6200	30.5100	30.9500	-5.813%	37	199	-53.344%
2025-09-24	32.6000	32.8600	32.4700	32.8600	+3.823%	12	216	-56.056%
2025-09-23	30.5800	31.6900	30.5800	31.6500	+3.128%	9	216	-54.376%
2025-09-22	31.8700	31.8700	30.6000	30.6900	-11.403%	17	216	-52.949%
2025-09-19	35.8900	36.1500	34.6400	34.6400	-6.781%	5	207	-58.314%
2025-09-18	36.8600	37.3300	36.6500	37.1600	+1.697%	8	206	-61.141%
2025-09-17	36.3600	36.5400	36.3600	36.5400	-1.243%	2	206	-60.482%
2025-09-16	36.5600	37.0000	36.5600	37.0000	-2.708%	4	206	-60.973%
2025-09-15	37.5400	38.0700	37.5400	38.0300	-2.387%	11	205	-62.030%
2025-09-12	38.5700	38.9600	38.5700	38.9600	-7.787%	4	213	-62.936%
2025-09-10	42.2500	42.2500	42.2500	42.2500	+13.881%	1	213	-65.822%
2025-09-08	36.4000	37.1000	36.4000	37.1000	+1.283%	30	212	-61.078%
2025-09-05	36.6200	36.6300	36.6200	36.6300	-1.160%	2	189	-60.579%
2025-09-03	37.0600	37.0600	37.0600	37.0600	-9.211%	1	189	-61.036%
2025-08-27	40.6900	40.8200	40.6900	40.8200	-0.705%	2	189	-64.625%
2025-08-25	41.1100	41.1100	41.1100	41.1100	-6.142%	15	189	-64.875%
2025-08-21	43.8000	43.8000	43.8000	43.8000	+9.747%	1	174	-67.032%
2025-08-14	39.9200	40.1000	39.7400	39.9100	-0.499%	5	174	-63.819%
2025-08-13	40.1100	40.1100	40.1100	40.1100	-1.450%	3	176	-63.999%
2025-08-12	40.7000	40.7000	40.7000	40.7000	-3.371%	1	179	-64.521%
2025-08-11	42.1200	42.1200	42.1200	42.1200	+1.985%	5	179	-65.717%
2025-08-08	41.2000	41.3000	41.2000	41.3000	-11.563%	13	184	-65.036%
2025-08-07	46.9900	46.9900	46.7000	46.7000	-18.980%	11	182	-69.079%
2025-08-01	57.6400	57.6400	57.6400	57.6400	+16.046%	1	172	-74.948%
2025-07-28	49.2000	49.6700	49.2000	49.6700	-3.083%	3	171	-70.928%
2025-07-23	51.2500	51.2500	51.2500	51.2500	+0.059%	1	172	-71.824%
2025-07-21	51.2200	51.2200	51.2200	51.2200	-1.915%	1	171	-71.808%
2025-07-18	52.2400	52.2900	52.1000	52.2200	-1.565%	10	170	-72.348%
2025-07-10	53.0500	53.0500	53.0500	53.0500	-1.174%	20	170	-72.780%
2025-07-08	53.7000	53.7000	53.6800	53.6800	-1.414%	20	190	-73.100%
2025-07-02	54.4500	54.4500	54.4500	54.4500	-4.137%	1	170	-73.480%
2025-06-30	56.8000	56.8000	56.8000	56.8000	-7.311%	1	171	-74.577%
2025-06-23	61.4000	61.4000	61.2800	61.2800	-4.370%	2	170	-76.436%
2025-06-18	64.2600	64.2600	64.0800	64.0800	-0.805%	3	167	-77.466%
2025-06-17	64.6000	64.6000	64.6000	64.6000	+20.253%	5	167	-77.647%
2025-05-14	53.7200	53.7200	53.7200	53.7200	-19.157%	16	162	-73.120%
2025-05-07	66.4500	66.4500	66.4500	66.4500	+20.490%	1	178	-78.269%
2025-04-29	54.8000	55.1500	54.8000	55.1500	-1.535%	10	179	-73.817%
2025-04-25	55.9300	56.0100	55.9300	56.0100	-3.298%	4	185	-74.219%
2025-04-23	58.1400	58.1400	57.9200	57.9200	-8.744%	2	185	-75.069%
2025-04-22	63.4500	63.4700	63.4500	63.4700	-3.158%	2	186	-77.249%
2025-04-16	65.3700	65.5400	65.3700	65.5400	+6.310%	2	186	-77.968%
2025-04-15	60.7500	61.6500	60.2700	61.6500	+0.228%	285	186	-76.577%
2025-04-14	61.5100	61.5100	61.5100	61.5100	-13.960%	1	42	-76.524%
2025-04-09	80.3800	80.3900	71.4900	71.4900	-7.552%	19	42	-79.801%
2025-04-07	71.0900	77.3300	71.0900	77.3300	+15.418%	10	27	-81.327%
2025-04-04	66.0000	67.0000	66.0000	67.0000	+47.675%	14	17	-78.448%
2025-03-27	45.6300	45.6300	45.3700	45.3700	-14.121%	11	12	-68.173%
2025-03-14	52.8300	52.8300	52.8300	52.8300	0.000%	2	1	-72.667%