Dark

AAPL20271217P265
AAPL Dec 17 2027 265.00 Put (AAPL271217P00265000)
option OPRA

EOD

Aug 13, 2026

17.35+1.462%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.3000	17.3500	17.2500	17.3500	+1.462%	3	2,361	0.000%
2026-08-12	17.1400	17.1400	17.1000	17.1000	+3.012%	12	2,358	+1.462%
2026-08-11	16.6000	16.6000	16.6000	16.6000	-1.775%	11	2,366	+4.518%
2026-08-10	16.9900	16.9900	16.9000	16.9000	-3.977%	2	2,357	+2.663%
2026-08-05	17.6000	17.6600	17.5400	17.6000	-0.621%	201	2,356	-1.420%
2026-08-04	17.7100	17.7100	17.7100	17.7100	+0.854%	2	2,204	-2.033%
2026-08-03	17.5300	17.5600	17.5300	17.5600	+3.173%	3	2,204	-1.196%
2026-07-31	17.7200	18.5500	17.0200	17.0200	+25.239%	4	2,204	+1.939%
2026-07-27	13.5900	13.5900	13.5900	13.5900	-15.851%	4	2,202	+27.667%
2026-07-23	16.1500	16.1500	16.1500	16.1500	+6.390%	300	2,202	+7.430%
2026-07-21	15.6500	15.6500	15.1800	15.1800	+4.330%	34	1,912	+14.295%
2026-07-16	14.5500	14.5500	14.5500	14.5500	-2.480%	1	1,892	+19.244%
2026-07-15	14.9200	14.9200	14.9200	14.9200	-10.337%	145	1,892	+16.287%
2026-07-14	16.6400	16.6400	16.6400	16.6400	+1.836%	1	1,892	+4.267%
2026-07-13	16.3400	16.3400	16.3400	16.3400	+0.369%	30	1,893	+6.181%
2026-07-09	16.2800	16.2800	16.2800	16.2800	+1.307%	1	1,893	+6.572%
2026-07-08	16.0700	16.0700	16.0700	16.0700	-4.060%	1	1,893	+7.965%
2026-07-07	16.3900	16.7500	16.3900	16.7500	-9.459%	13	1,893	+3.582%
2026-07-02	18.5000	18.5000	18.5000	18.5000	-9.491%	1	1,883	-6.216%
2026-07-01	20.5000	20.5000	20.4400	20.4400	-6.196%	2	1,883	-15.117%
2026-06-30	21.9000	21.9000	21.7900	21.7900	-6.880%	2	1,884	-20.376%
2026-06-26	26.1500	26.1500	23.4000	23.4000	-7.032%	96	1,884	-25.855%
2026-06-25	23.3000	25.2700	23.3000	25.1700	+31.505%	3	1,940	-31.069%
2026-06-22	19.1400	19.1400	19.1400	19.1400	-4.060%	35	1,934	-9.352%
2026-06-17	19.9500	19.9500	19.9500	19.9500	+3.368%	2	1,969	-13.033%
2026-06-16	19.5700	19.5700	19.3000	19.3000	-3.932%	11	1,967	-10.104%
2026-06-15	20.0900	20.0900	20.0900	20.0900	-9.505%	1	1,967	-13.639%
2026-06-12	22.2000	22.2000	22.2000	22.2000	+0.909%	1	1,967	-21.847%
2026-06-10	22.6000	22.7000	22.0000	22.0000	-1.961%	6	1,967	-21.136%
2026-06-09	22.0100	22.5700	22.0100	22.4400	+19.362%	147	1,964	-22.683%
2026-06-08	18.8000	18.8000	18.8000	18.8000	+10.914%	2	1,824	-7.713%
2026-06-02	16.9500	16.9500	16.9500	16.9500	-2.305%	1	1,822	+2.360%
2026-06-01	17.7500	17.7500	17.3500	17.3500	+2.179%	31	1,822	0.000%
2026-05-29	16.4900	16.9800	16.4900	16.9800	-0.585%	13	1,799	+2.179%
2026-05-28	17.0800	17.0800	17.0800	17.0800	+0.176%	1	1,812	+1.581%
2026-05-27	16.9200	17.0500	16.9200	17.0500	0.000%	1,501	1,812	+1.760%
2026-05-22	17.0500	17.0500	17.0500	17.0500	-12.788%	1	520	+1.760%
2026-05-20	19.5500	19.5500	19.5500	19.5500	-2.152%	1	520	-11.253%
2026-05-19	19.8000	20.3900	19.8000	19.9800	+1.628%	183	450	-13.163%
2026-05-15	19.9500	19.9500	19.5900	19.6600	-6.247%	19	450	-11.750%
2026-05-14	21.0200	21.2000	20.9700	20.9700	+0.817%	39	449	-17.263%
2026-05-13	21.2000	21.2000	20.4500	20.8000	-5.239%	42	416	-16.587%
2026-05-12	21.9500	21.9500	21.9500	21.9500	-1.304%	2	416	-20.957%
2026-05-08	22.8700	22.8700	22.2400	22.2400	-8.890%	3	416	-21.987%
2026-05-01	25.7000	25.7000	24.2600	24.4100	-17.562%	7	413	-28.923%
2026-04-30	29.6100	29.6100	29.6100	29.6100	+0.203%	2	413	-41.405%
2026-04-29	29.7000	29.7000	29.5500	29.5500	-1.500%	2	413	-41.286%
2026-04-24	29.5300	30.0000	29.5300	30.0000	+3.627%	9	413	-42.167%
2026-04-23	28.9500	28.9500	28.9500	28.9500	-2.394%	1	405	-40.069%
2026-04-22	29.6600	29.6600	29.6600	29.6600	-6.583%	1	404	-41.504%
2026-04-21	31.7500	31.7500	31.7500	31.7500	+3.420%	2	403	-45.354%
2026-04-17	30.7000	30.7000	30.7000	30.7000	-7.669%	1	403	-43.485%
2026-04-16	33.2500	33.2500	33.2500	33.2500	+0.819%	4	402	-47.820%
2026-04-15	33.5600	33.5600	32.7500	32.9800	-4.156%	100	402	-47.392%
2026-04-10	34.4100	34.4100	34.4100	34.4100	-4.443%	1	349	-49.579%
2026-04-08	36.0100	36.0100	36.0100	36.0100	-14.057%	1	349	-51.819%
2026-03-30	42.0500	42.0500	41.9000	41.9000	+9.115%	4	349	-58.592%
2026-03-27	38.4000	38.4000	38.4000	38.4000	-0.570%	1	348	-54.818%
2026-03-25	38.6200	38.6200	38.6200	38.6200	+0.182%	15	349	-55.075%
2026-03-23	38.5000	38.5500	38.5000	38.5500	+1.635%	2	349	-54.994%
2026-03-17	37.9300	37.9300	37.9300	37.9300	-5.175%	1	349	-54.258%
2026-03-16	40.0000	40.0000	40.0000	40.0000	-0.621%	1	349	-56.625%
2026-03-13	40.1000	40.2500	40.1000	40.2500	+5.921%	6	350	-56.894%
2026-03-12	38.0000	38.2500	38.0000	38.0000	+6.116%	4	353	-54.342%
2026-03-11	35.8100	35.8100	35.8100	35.8100	-3.347%	2	357	-51.550%
2026-03-09	37.1300	37.1400	37.0500	37.0500	+9.292%	16	359	-53.171%
2026-03-04	33.9000	33.9000	33.9000	33.9000	-1.310%	1	354	-48.820%
2026-03-03	34.3500	34.3500	34.3500	34.3500	-0.116%	1	354	-49.491%
2026-02-17	34.3900	34.3900	34.3900	34.3900	-7.802%	1	355	-49.549%
2026-02-13	37.2400	37.3000	37.2400	37.3000	+7.928%	2	354	-53.485%
2026-02-12	34.5600	34.5600	34.5600	34.5600	+21.391%	2	354	-49.797%
2026-02-06	27.9500	28.7500	27.9500	28.4700	-8.398%	15	352	-39.059%
2026-02-03	30.7300	31.0800	30.7000	31.0800	+0.258%	10	337	-44.176%
2026-02-02	32.2000	32.3000	31.0000	31.0000	-12.429%	5	336	-44.032%
2026-01-29	35.4000	35.4000	35.4000	35.4000	-3.411%	1	334	-50.989%
2026-01-28	36.6500	36.6500	36.6500	36.6500	-4.805%	1	333	-52.660%
2026-01-23	38.5000	38.5000	38.5000	38.5000	+8.298%	2	332	-54.935%
2026-01-14	34.3000	35.5500	34.3000	35.5500	+4.100%	5	334	-51.195%
2026-01-12	34.0500	34.1500	34.0500	34.1500	-2.845%	2	331	-49.195%
2026-01-08	35.9000	35.9000	35.1500	35.1500	+4.458%	3	330	-50.640%
2026-01-07	33.6000	33.6500	33.5000	33.6500	+0.598%	4	328	-48.440%
2026-01-06	33.4500	33.4500	33.4500	33.4500	+5.687%	1	325	-48.132%
2026-01-05	31.0200	31.6500	31.0200	31.6500	+7.763%	3	323	-45.182%
2025-12-30	29.3700	29.3700	29.3700	29.3700	0.000%	1	323	-40.926%
2025-12-26	28.8200	29.3700	28.8200	29.3700	+2.370%	11	323	-40.926%
2025-12-24	28.6900	28.6900	28.6900	28.6900	-5.063%	1	323	-39.526%
2025-12-22	30.2200	30.2200	30.2200	30.2200	-2.169%	1	323	-42.588%
2025-12-18	32.0000	32.0000	30.8900	30.8900	-0.194%	5	323	-43.833%
2025-12-16	30.9500	30.9500	30.9500	30.9500	+0.814%	4	324	-43.942%
2025-12-15	30.7000	30.7000	30.7000	30.7000	+5.862%	1	328	-43.485%
2025-12-11	30.0000	30.0000	29.0000	29.0000	-1.428%	4	328	-40.172%
2025-12-08	29.4200	29.4200	29.4200	29.4200	+0.581%	1	328	-41.027%
2025-12-04	29.2500	29.2500	29.2500	29.2500	+5.672%	1	328	-40.684%
2025-12-02	27.6800	27.6800	27.6800	27.6800	-8.526%	1	328	-37.319%
2025-12-01	30.2600	30.2600	30.2600	30.2600	+1.136%	1	329	-42.664%
2025-11-26	29.9700	29.9700	29.9200	29.9200	-0.763%	2	327	-42.012%
2025-11-25	30.1500	30.1500	30.1500	30.1500	-1.792%	1	327	-42.454%
2025-11-24	31.6000	31.6000	30.7000	30.7000	-10.808%	18	328	-43.485%
2025-11-20	31.4100	34.4200	31.4100	34.4200	+3.612%	17	338	-49.593%
2025-11-19	33.2200	33.2200	33.2200	33.2200	-2.809%	3	326	-47.772%
2025-11-17	34.1800	34.1800	34.1800	34.1800	+6.813%	1	327	-49.239%
2025-11-14	33.1300	33.1300	32.0000	32.0000	+1.620%	6	328	-45.781%
2025-11-13	31.4700	31.4900	31.4700	31.4900	+1.254%	3	327	-44.903%
2025-11-12	31.1200	31.1200	31.1000	31.1000	+0.485%	2	327	-44.212%
2025-11-11	30.9200	30.9500	30.9200	30.9500	-5.496%	4	326	-43.942%
2025-11-10	31.4400	32.7500	31.4400	32.7500	+2.344%	25	322	-47.023%
2025-11-06	32.7500	32.7500	32.0000	32.0000	-2.469%	6	300	-45.781%
2025-11-05	32.7000	32.8100	32.7000	32.8100	+0.830%	2	295	-47.120%
2025-11-04	32.4200	32.5400	32.4200	32.5400	-2.720%	2	294	-46.681%
2025-11-03	33.1300	33.6700	33.1300	33.4500	+4.892%	37	279	-48.132%
2025-10-31	31.8200	32.4500	31.8200	31.8900	-0.188%	24	279	-45.594%
2025-10-30	31.1500	32.6000	31.1500	31.9500	-2.443%	18	281	-45.696%
2025-10-29	32.4000	32.7500	32.0000	32.7500	+0.614%	18	279	-47.023%
2025-10-28	32.2000	32.6900	32.2000	32.5500	-2.952%	13	276	-46.697%
2025-10-27	32.9200	33.5500	32.8800	33.5400	-1.642%	28	266	-48.271%
2025-10-24	34.4500	34.4500	33.8000	34.1000	-5.225%	25	266	-49.120%
2025-10-23	36.2500	36.5000	35.4500	35.9800	-2.914%	14	256	-51.779%
2025-10-22	35.6500	37.0600	35.4100	37.0600	+6.986%	12	255	-53.184%
2025-10-21	34.4500	34.6500	34.2500	34.6400	-0.029%	6	253	-49.913%
2025-10-20	35.9000	36.2300	34.3500	34.6500	-12.456%	8	254	-49.928%
2025-10-17	39.1100	39.6000	39.1100	39.5800	-5.198%	6	254	-56.165%
2025-10-16	39.7200	41.7500	39.4800	41.7500	+6.126%	6	255	-58.443%
2025-10-15	38.5900	39.3500	38.5500	39.3400	-1.748%	12	255	-55.897%
2025-10-14	40.4200	40.6800	39.8200	40.0400	+1.883%	24	259	-56.668%
2025-10-13	39.6200	40.1100	39.0000	39.3000	+9.015%	15	271	-55.852%
2025-10-10	35.5100	36.0500	35.5100	36.0500	-1.771%	6	272	-51.872%
2025-10-09	35.6100	36.7000	35.6100	36.7000	+5.460%	6	272	-52.725%
2025-10-08	34.4100	34.9100	34.4100	34.8000	-1.277%	20	272	-50.144%
2025-10-07	35.1000	35.2500	35.1000	35.2500	-1.261%	2	277	-50.780%
2025-10-06	34.4200	35.7600	34.4200	35.7000	+3.598%	22	277	-51.401%
2025-10-03	34.3800	34.5800	34.1100	34.4600	-1.963%	8	277	-49.652%
2025-10-02	35.2700	35.2700	34.7600	35.1500	0.000%	4	277	-50.640%
2025-10-01	35.4200	35.4200	35.0700	35.1500	-3.408%	4	278	-50.640%
2025-09-30	35.8300	36.3900	35.8300	36.3900	-0.383%	4	278	-52.322%
2025-09-29	36.0500	36.5300	36.0500	36.5300	+2.354%	4	278	-52.505%
2025-09-26	35.5500	36.1400	35.5500	35.6900	+1.105%	20	278	-51.387%
2025-09-25	36.0100	36.0100	35.1700	35.3000	-5.640%	11	279	-50.850%
2025-09-24	37.2600	37.7800	37.2600	37.4100	+3.629%	8	279	-53.622%
2025-09-23	36.2100	36.4100	35.9600	36.1000	-0.331%	4	279	-51.939%
2025-09-22	35.2600	36.2200	35.2600	36.2200	-15.295%	3	279	-52.098%
2025-09-18	42.4900	42.8000	42.4900	42.7600	+1.882%	9	279	-59.425%
2025-09-17	41.8700	42.0000	41.8600	41.9700	-1.084%	4	281	-58.661%
2025-09-16	42.1800	42.5000	42.1800	42.4300	-3.238%	4	281	-59.109%
2025-09-15	43.5700	43.8500	43.5700	43.8500	-2.033%	2	281	-60.433%
2025-09-12	44.5000	44.7600	44.5000	44.7600	-5.570%	4	281	-61.238%
2025-09-11	47.6700	47.6700	47.4000	47.4000	-1.660%	101	281	-63.397%
2025-09-10	48.2000	48.2000	48.2000	48.2000	+9.025%	1	200	-64.004%
2025-09-09	44.2100	44.2100	44.2100	44.2100	+4.515%	1	200	-60.755%
2025-09-08	42.3900	42.5400	42.3000	42.3000	-0.212%	58	200	-58.983%
2025-09-05	42.0500	42.3900	42.0400	42.3900	-0.772%	4	144	-59.071%
2025-09-04	42.7600	42.7600	42.7200	42.7200	+0.094%	14	144	-59.387%
2025-09-03	43.0500	43.4300	42.6800	42.6800	-11.581%	46	156	-59.349%
2025-09-02	48.0200	48.2700	48.0200	48.2700	+6.486%	2	142	-64.056%
2025-08-29	45.3300	45.3300	45.3300	45.3300	-3.450%	10	152	-61.725%
2025-08-27	46.9500	46.9500	46.9500	46.9500	+2.511%	10	152	-63.046%
2025-08-19	45.8000	45.8000	45.8000	45.8000	+1.305%	1	152	-62.118%
2025-08-14	45.8000	45.8100	45.2100	45.2100	-6.398%	8	153	-61.624%
2025-08-11	48.3000	48.3000	48.3000	48.3000	+1.813%	1	153	-64.079%
2025-08-08	47.4400	47.4400	47.4400	47.4400	-17.467%	8	152	-63.427%
2025-08-06	57.7000	57.7000	57.4800	57.4800	-0.725%	2	160	-69.816%
2025-07-29	58.0900	58.0900	57.9000	57.9000	+2.842%	2	160	-70.035%
2025-07-28	56.3000	56.3000	56.3000	56.3000	-5.442%	3	160	-69.183%
2025-07-18	59.2900	59.6400	59.2000	59.5400	+1.726%	28	160	-70.860%
2025-07-10	58.5300	58.5300	58.5300	58.5300	-8.675%	16	160	-70.357%
2025-06-30	64.0900	64.0900	64.0900	64.0900	-11.673%	20	176	-72.929%
2025-06-17	72.7900	72.7900	72.5600	72.5600	+15.560%	4	156	-76.089%
2025-05-20	62.7900	62.7900	62.7900	62.7900	-0.696%	1	158	-72.368%
2025-05-19	64.3300	64.5100	63.2300	63.2300	+4.461%	84	157	-72.560%
2025-05-16	60.5300	60.5300	60.5300	60.5300	+0.050%	94	73	-71.337%
2025-05-14	60.5000	60.5000	60.5000	60.5000	-20.100%	16	26	-71.322%
2025-04-09	78.4300	79.2000	75.7100	75.7200	-21.728%	5	10	-77.087%
2025-04-08	96.7400	96.7400	96.7400	96.7400	+11.298%	1	5	-82.065%
2025-04-07	89.3200	89.3200	86.9100	86.9200	+45.060%	6	4	-80.039%
2025-03-14	59.3500	59.9200	59.2300	59.9200	0.000%	8	4	-71.045%