Dark

AAPL20271217P270
AAPL Dec 17 2027 270.00 Put (AAPL271217P00270000)
option OPRA

EOD

Aug 13, 2026

19.05+5.249%(+0.95)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.7300	19.0500	18.7000	19.0500	+5.249%	96	1,083	0.000%
2026-08-11	18.0400	18.1000	18.0400	18.1000	-1.630%	35	1,100	+5.249%
2026-08-10	18.6400	18.6400	18.4000	18.4000	+5.143%	33	1,070	+3.533%
2026-08-07	17.4500	17.5000	17.4500	17.5000	-2.235%	2	1,085	+8.857%
2026-08-06	18.1000	18.1000	17.9000	17.9000	-4.278%	2	1,084	+6.425%
2026-08-04	18.7000	18.7000	18.7000	18.7000	-3.905%	2	1,086	+1.872%
2026-08-03	19.4000	19.4600	19.4000	19.4600	+6.513%	2	1,086	-2.107%
2026-07-31	20.3500	20.4500	18.2700	18.2700	+31.439%	24	1,085	+4.269%
2026-07-29	14.0000	14.1300	13.9000	13.9000	-5.119%	157	1,075	+37.050%
2026-07-28	15.0000	15.0000	14.6500	14.6500	-0.678%	2	977	+30.034%
2026-07-27	15.0200	15.0200	14.7500	14.7500	-4.531%	3	975	+29.153%
2026-07-24	15.6000	15.6000	15.4500	15.4500	-12.116%	13	976	+23.301%
2026-07-23	17.6500	17.7500	17.5500	17.5800	+4.085%	55	965	+8.362%
2026-07-22	16.8700	16.8900	16.8000	16.8900	-0.413%	18	912	+12.789%
2026-07-21	16.9600	16.9600	16.9600	16.9600	+1.984%	1	927	+12.323%
2026-07-20	16.6300	16.6300	16.6300	16.6300	+7.638%	1	927	+14.552%
2026-07-17	15.5000	15.5000	15.4500	15.4500	+1.779%	58	928	+23.301%
2026-07-16	15.4000	15.4500	15.1800	15.1800	-5.421%	18	872	+25.494%
2026-07-15	15.9000	16.0500	15.9000	16.0500	-10.932%	18	856	+18.692%
2026-07-14	17.9800	18.0200	17.9800	18.0200	+3.504%	2	840	+5.716%
2026-07-13	17.4100	17.4100	17.4100	17.4100	-3.331%	1	842	+9.420%
2026-07-10	18.0100	18.0100	18.0100	18.0100	+3.565%	1	842	+5.775%
2026-07-09	18.1000	18.1000	17.3900	17.3900	-1.807%	2	842	+9.546%
2026-07-08	18.6600	18.6600	17.5000	17.7100	-1.337%	32	843	+7.566%
2026-07-07	17.9500	17.9500	17.9500	17.9500	-5.873%	4	828	+6.128%
2026-07-02	19.0700	19.0700	19.0700	19.0700	-13.944%	8	824	-0.105%
2026-07-01	22.6400	22.6400	22.1500	22.1600	-15.096%	3	824	-14.034%
2026-06-29	26.1000	26.1000	26.1000	26.1000	-4.220%	1	823	-27.011%
2026-06-26	28.3000	28.3000	27.2500	27.2500	-1.625%	6	823	-30.092%
2026-06-25	27.7000	27.7000	27.7000	27.7000	+28.837%	2	826	-31.227%
2026-06-17	21.5500	21.6000	21.5000	21.5000	+1.896%	14	824	-11.395%
2026-06-16	21.1500	21.1500	21.1000	21.1000	-3.122%	3	811	-9.716%
2026-06-15	21.7800	21.7800	21.7800	21.7800	-8.487%	1	810	-12.534%
2026-06-10	23.9500	23.9500	23.8000	23.8000	-2.539%	11	810	-19.958%
2026-06-09	23.7700	24.4200	23.7700	24.4200	+21.856%	5	800	-21.990%
2026-06-08	18.4000	20.0500	18.4000	20.0400	+7.453%	17	800	-4.940%
2026-06-03	18.1500	18.6500	18.1500	18.6500	+5.011%	5	808	+2.145%
2026-06-02	18.0300	18.1000	17.7600	17.7600	-7.113%	11	811	+7.264%
2026-06-01	19.2500	19.2500	19.0200	19.1200	+2.246%	46	809	-0.366%
2026-05-26	18.3300	18.7000	17.8500	18.7000	+0.754%	132	763	+1.872%
2026-05-22	18.9000	18.9000	18.5000	18.5600	-7.708%	38	819	+2.640%
2026-05-21	20.3500	20.4000	20.1000	20.1100	-4.917%	191	632	-5.271%
2026-05-20	21.3300	21.3300	21.1500	21.1500	-3.336%	2	632	-9.929%
2026-05-19	21.8400	21.8800	21.8100	21.8800	-0.995%	22	631	-12.934%
2026-05-18	22.0000	22.1000	22.0000	22.1000	-0.450%	11	631	-13.801%
2026-05-15	22.2000	22.2000	22.2000	22.2000	-1.770%	3	631	-14.189%
2026-05-14	22.6800	22.6800	22.6000	22.6000	+0.222%	35	631	-15.708%
2026-05-13	22.6000	22.6000	22.0000	22.5500	-7.620%	12	636	-15.521%
2026-05-08	24.4100	24.4100	24.4100	24.4100	-5.204%	1	636	-21.958%
2026-05-06	25.9000	25.9000	25.3000	25.7500	-3.774%	113	637	-26.019%
2026-05-05	26.7700	26.7700	26.7600	26.7600	-7.180%	2	653	-28.812%
2026-05-04	28.8300	28.8300	28.8300	28.8300	+4.608%	3	655	-33.923%
2026-05-01	27.9000	29.0500	26.1200	27.5600	-12.591%	227	623	-30.878%
2026-04-30	31.7200	31.7200	29.9600	31.5300	-1.284%	4	623	-39.581%
2026-04-28	31.9400	31.9400	31.9400	31.9400	-5.503%	10	622	-40.357%
2026-04-27	33.8000	33.8000	33.8000	33.8000	+5.559%	1	622	-43.639%
2026-04-24	32.0200	32.0200	32.0200	32.0200	+2.040%	2	622	-40.506%
2026-04-22	31.3800	31.3800	31.3800	31.3800	-7.706%	1	620	-39.293%
2026-04-21	33.7500	34.0000	33.6500	34.0000	+7.256%	226	620	-43.971%
2026-04-20	31.7000	31.7000	31.7000	31.7000	-1.400%	1	562	-39.905%
2026-04-17	32.3500	32.3500	32.1500	32.1500	-16.753%	2	562	-40.747%
2026-04-08	38.6200	38.6200	38.6200	38.6200	-11.116%	1	562	-50.673%
2026-03-31	43.4500	43.4500	43.4500	43.4500	-3.765%	1	562	-56.157%
2026-03-30	44.8500	45.1500	44.7500	45.1500	+2.847%	35	562	-57.807%
2026-03-27	43.9000	43.9000	43.9000	43.9000	+3.832%	1	594	-56.606%
2026-03-18	42.2800	42.2800	42.2800	42.2800	+5.832%	2	593	-54.943%
2026-03-09	39.6000	39.9500	39.5000	39.9500	+5.912%	17	594	-52.315%
2026-03-05	37.7200	37.7200	37.7200	37.7200	+3.912%	15	605	-49.496%
2026-03-04	36.2500	36.3000	36.2500	36.3000	-4.474%	2	597	-47.521%
2026-03-03	37.2500	38.0000	37.2500	38.0000	+6.742%	2	597	-49.868%
2026-02-27	35.6000	35.6000	35.6000	35.6000	+7.748%	1	599	-46.489%
2026-02-24	33.0400	33.0400	33.0400	33.0400	-6.216%	1	599	-42.343%
2026-02-18	35.2300	35.2300	35.2300	35.2300	-7.895%	1	598	-45.927%
2026-02-17	38.2500	38.2500	38.2500	38.2500	+3.799%	100	597	-50.196%
2026-02-12	35.5100	36.8500	35.5100	36.8500	+15.953%	2	588	-48.304%
2026-02-10	31.7800	31.7800	31.7800	31.7800	-0.842%	1	587	-40.057%
2026-02-09	32.0500	32.0500	32.0500	32.0500	+5.185%	5	587	-40.562%
2026-02-06	30.0000	30.4700	30.0000	30.4700	-0.587%	9	582	-37.479%
2026-02-05	30.6500	30.6500	30.6500	30.6500	+0.229%	2	579	-37.847%
2026-02-04	31.2200	31.2200	30.5800	30.5800	-7.892%	5	579	-37.704%
2026-02-03	32.9000	33.3000	32.5500	33.2000	-3.768%	11	584	-42.620%
2026-02-02	34.5000	34.5000	34.5000	34.5000	-10.273%	1	582	-44.783%
2026-01-30	37.6500	39.0000	37.6500	38.4500	+5.923%	64	581	-50.455%
2026-01-27	36.3000	36.3000	36.3000	36.3000	-4.749%	1	640	-47.521%
2026-01-26	38.4500	38.4500	38.1100	38.1100	-8.719%	11	640	-50.013%
2026-01-23	41.7500	41.7500	41.7500	41.7500	+3.086%	1	641	-54.371%
2026-01-20	40.5000	40.5000	40.5000	40.5000	+7.427%	1	641	-52.963%
2026-01-16	37.7000	37.7000	37.7000	37.7000	+3.571%	2	640	-49.469%
2026-01-12	36.4000	36.4000	36.4000	36.4000	-4.211%	1	640	-47.665%
2026-01-09	38.0000	38.0000	38.0000	38.0000	+0.930%	1	640	-49.868%
2026-01-08	38.1700	38.1700	37.6500	37.6500	+3.236%	4	640	-49.402%
2026-01-07	36.1000	36.4700	36.1000	36.4700	+15.778%	75	639	-47.765%
2025-12-26	30.8900	31.5000	30.8900	31.5000	-2.928%	17	634	-39.524%
2025-12-23	32.4500	32.4500	32.4500	32.4500	-1.786%	4	634	-41.294%
2025-12-19	33.0400	33.0400	33.0400	33.0400	+1.288%	1	632	-42.343%
2025-12-18	34.0500	34.0500	32.6200	32.6200	+0.061%	2	631	-41.600%
2025-12-17	32.6000	32.6000	32.6000	32.6000	+0.929%	125	631	-41.564%
2025-12-15	32.3000	32.3000	32.3000	32.3000	+3.492%	1	506	-41.022%
2025-12-11	31.2100	31.2100	31.2100	31.2100	+0.548%	10	506	-38.962%
2025-12-05	30.9100	31.0400	30.8500	31.0400	-0.862%	13	516	-38.628%
2025-12-04	31.3100	31.3100	31.3100	31.3100	+5.208%	1	525	-39.157%
2025-12-03	29.7600	29.7600	29.7600	29.7600	+1.224%	1	524	-35.988%
2025-12-02	29.7000	29.7000	29.4000	29.4000	-3.890%	2	525	-35.204%
2025-12-01	31.3700	31.3700	30.5900	30.5900	-6.453%	5	524	-37.725%
2025-11-28	32.7000	32.7000	32.7000	32.7000	+2.251%	1	526	-41.743%
2025-11-26	31.7000	31.9800	31.7000	31.9800	-1.418%	11	526	-40.432%
2025-11-25	32.4400	32.4400	32.4400	32.4400	-0.947%	3	526	-41.276%
2025-11-24	33.7500	33.7500	32.7500	32.7500	-4.380%	4	523	-41.832%
2025-11-21	34.2500	34.2500	34.2500	34.2500	-7.131%	1	521	-44.380%
2025-11-20	33.5300	36.8800	33.5300	36.8800	+5.221%	10	520	-48.346%
2025-11-19	34.8500	35.4200	34.4000	35.0500	-0.849%	11	518	-45.649%
2025-11-17	36.4700	36.4700	35.3500	35.3500	+2.941%	2	513	-46.110%
2025-11-14	34.3000	34.3400	33.6100	34.3400	+0.792%	12	513	-44.525%
2025-11-12	34.0700	34.0700	34.0700	34.0700	+4.094%	1	511	-44.086%
2025-11-11	33.4300	33.4300	32.7300	32.7300	-6.352%	26	511	-41.797%
2025-11-10	33.4200	34.9500	33.4200	34.9500	-2.538%	39	506	-45.494%
2025-11-07	35.0000	35.8600	35.0000	35.8600	+2.751%	202	468	-46.877%
2025-11-06	33.9300	34.9000	33.9300	34.9000	+1.277%	6	468	-45.415%
2025-11-05	35.6600	35.6600	34.4600	34.4600	-0.749%	5	468	-44.719%
2025-11-04	35.3500	35.3500	34.3400	34.7200	-2.908%	14	467	-45.132%
2025-11-03	34.6500	35.9800	34.6500	35.7600	+4.592%	12	452	-46.728%
2025-10-31	33.3000	34.4600	33.3000	34.1900	-0.233%	41	452	-44.282%
2025-10-30	34.0600	34.8500	33.8700	34.2700	-0.551%	33	437	-44.412%
2025-10-29	34.9500	35.4500	34.2000	34.4600	-1.711%	37	438	-44.719%
2025-10-28	34.7000	35.0600	34.4200	35.0600	-0.256%	45	431	-45.665%
2025-10-27	35.0700	35.9300	35.0700	35.1500	-3.593%	31	421	-45.804%
2025-10-24	37.9500	37.9500	36.1500	36.4600	-5.151%	14	421	-47.751%
2025-10-23	37.9000	38.5300	37.9000	38.4400	-3.003%	6	419	-50.442%
2025-10-22	37.7100	39.8000	37.7100	39.6300	+7.195%	8	419	-51.930%
2025-10-21	36.7000	36.9700	36.6500	36.9700	+0.846%	3	419	-48.472%
2025-10-20	38.5100	38.7700	36.3000	36.6600	-10.781%	25	420	-48.036%
2025-10-17	41.7100	41.9400	40.9300	41.0900	-7.767%	4	404	-53.638%
2025-10-16	44.2200	44.5500	44.2200	44.5500	+4.922%	4	404	-57.239%
2025-10-15	40.6200	42.4600	40.6200	42.4600	-0.445%	22	404	-55.134%
2025-10-14	42.8900	42.9100	42.5000	42.6500	+1.427%	21	404	-55.334%
2025-10-13	42.3600	42.8800	41.6900	42.0500	-1.752%	18	393	-54.697%
2025-10-10	38.3200	42.8000	38.3200	42.8000	+9.156%	4	392	-55.491%
2025-10-09	38.3200	39.3000	38.3200	39.2100	+5.149%	24	390	-51.415%
2025-10-08	36.8400	37.3000	36.8300	37.2900	-1.219%	14	378	-48.914%
2025-10-07	37.7700	37.9500	37.6400	37.7500	-0.501%	8	379	-49.536%
2025-10-06	37.3600	37.9400	37.3600	37.9400	+2.902%	9	379	-49.789%
2025-10-03	37.0000	37.2500	36.5900	36.8700	-1.628%	7	376	-48.332%
2025-10-02	37.3000	37.4800	37.3000	37.4800	-1.524%	4	377	-49.173%
2025-10-01	37.3000	38.0600	37.3000	38.0600	-2.734%	6	376	-49.947%
2025-09-30	38.3500	39.1300	38.3500	39.1300	+0.333%	8	375	-51.316%
2025-09-29	38.5100	39.1300	38.5100	39.0000	+3.011%	8	375	-51.154%
2025-09-26	38.0600	38.6600	37.8600	37.8600	+0.106%	13	375	-49.683%
2025-09-25	37.9300	38.1300	37.6300	37.8200	-5.944%	10	377	-49.630%
2025-09-24	39.4200	40.2500	39.4200	40.2100	+3.501%	42	377	-52.624%
2025-09-23	37.8500	38.8500	37.5400	38.8500	+1.067%	214	343	-50.965%
2025-09-22	37.8100	38.4400	37.8100	38.4400	-16.544%	6	143	-50.442%
2025-09-18	45.4100	46.0600	45.1200	46.0600	+2.561%	14	140	-58.641%
2025-09-17	44.6600	44.9100	44.6600	44.9100	-1.079%	2	130	-57.582%
2025-09-16	45.2100	45.4000	45.2100	45.4000	-2.888%	2	130	-58.040%
2025-09-15	47.0000	47.0000	46.7000	46.7500	-2.482%	4	130	-59.251%
2025-09-12	47.6700	47.9400	47.6700	47.9400	-6.000%	2	130	-60.263%
2025-09-10	51.0000	51.0000	51.0000	51.0000	+13.333%	1	130	-62.647%
2025-09-05	44.3500	45.0000	44.3500	45.0000	-1.618%	65	130	-57.667%
2025-09-04	45.7400	45.7400	45.7400	45.7400	-0.479%	16	70	-58.352%
2025-09-03	45.9600	45.9600	45.9600	45.9600	-10.792%	1	80	-58.551%
2025-09-02	51.2100	51.5200	51.2100	51.5200	+6.888%	4	80	-63.024%
2025-08-28	48.2000	48.2000	48.2000	48.2000	-1.067%	13	80	-60.477%
2025-08-19	48.7200	48.7200	48.7200	48.7200	-1.774%	30	93	-60.899%
2025-08-15	49.6000	49.6000	49.6000	49.6000	+2.649%	20	93	-61.593%
2025-08-14	48.3200	48.3200	48.3200	48.3200	-5.717%	10	111	-60.575%
2025-08-11	51.2500	51.2500	51.2500	51.2500	+1.787%	1	101	-62.829%
2025-08-08	54.0700	54.0700	50.3500	50.3500	-12.282%	15	100	-62.165%
2025-08-07	57.4000	57.4000	57.4000	57.4000	-4.888%	20	87	-66.812%
2025-08-06	62.0000	62.0000	60.3500	60.3500	-11.510%	2	107	-68.434%
2025-08-05	68.2000	68.2000	68.2000	68.2000	+5.410%	1	108	-72.067%
2025-07-31	63.8700	64.7000	63.8700	64.7000	+7.744%	4	107	-70.556%
2025-07-28	60.0500	60.0500	60.0500	60.0500	-0.695%	1	107	-68.276%
2025-07-25	60.4700	60.4700	60.4700	60.4700	-2.041%	2	107	-68.497%
2025-07-21	61.7300	61.7300	61.7300	61.7300	-2.542%	20	105	-69.140%
2025-07-18	63.3900	63.3900	63.3000	63.3400	-0.721%	22	85	-69.924%
2025-07-11	63.8000	63.8000	63.8000	63.8000	+2.556%	20	67	-70.141%
2025-07-10	62.2100	62.2100	62.2100	62.2100	-12.626%	16	47	-69.378%
2025-06-23	71.2500	71.2500	71.2000	71.2000	-6.316%	2	31	-73.244%
2025-06-17	76.0000	76.0000	76.0000	76.0000	+7.863%	10	31	-74.934%
2025-06-04	70.7100	70.7100	70.4600	70.4600	-8.434%	2	30	-72.963%
2025-05-23	76.6800	76.9500	76.6800	76.9500	+16.151%	14	30	-75.244%
2025-05-12	66.3200	66.3200	66.2500	66.2500	-1.779%	2	30	-71.245%
2025-04-25	68.0000	68.0000	67.4500	67.4500	-0.809%	12	30	-71.757%
2025-04-24	69.0000	69.0000	68.0000	68.0000	-3.340%	2	30	-71.985%
2025-04-23	68.5000	71.3300	68.5000	70.3500	+0.759%	239	30	-72.921%
2025-04-14	69.5900	70.2300	69.5900	69.8200	-11.665%	225	236	-72.716%
2025-04-10	79.0400	79.0400	79.0400	79.0400	-21.665%	1	11	-75.898%
2025-04-08	94.8500	100.9000	94.8500	100.9000	+7.535%	5	11	-81.120%
2025-04-07	92.3800	93.8300	92.3800	93.8300	+14.707%	2	7	-79.697%
2025-04-04	77.4500	81.8000	77.4500	81.8000	+14.727%	22	7	-76.711%
2025-04-03	71.3000	71.3000	71.3000	71.3000	+26.418%	1	3	-73.282%
2025-03-25	56.4000	56.4000	56.4000	56.4000	-5.906%	1	2	-66.223%
2025-03-21	59.9400	59.9400	59.9400	59.9400	0.000%	2	1	-68.218%