Dark

AAPL20271217P275
AAPL Dec 17 2027 275.00 Put (AAPL271217P00275000)
option OPRA

EOD

Aug 14, 2026

19.85-3.874%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.7500	19.9000	19.7500	19.8500	-3.874%	5	488	0.000%
2026-08-13	20.5000	20.6500	20.5000	20.6500	+1.225%	16	488	-3.874%
2026-08-12	20.3300	20.4000	20.3300	20.4000	+3.291%	3	488	-2.696%
2026-08-11	19.7500	19.7500	19.7500	19.7500	+0.254%	5	488	+0.506%
2026-08-10	20.5000	20.5000	19.7000	19.7000	+3.684%	27	487	+0.761%
2026-08-07	18.8000	19.0100	18.8000	19.0000	-9.824%	8	486	+4.474%
2026-08-03	21.2500	21.2500	21.0700	21.0700	+2.831%	2	486	-5.790%
2026-07-31	21.3000	22.0300	20.4900	20.4900	+25.706%	30	485	-3.123%
2026-07-30	16.3000	16.3000	16.3000	16.3000	+4.487%	1	474	+21.779%
2026-07-28	15.6000	15.6000	15.6000	15.6000	-2.194%	1	475	+27.244%
2026-07-27	16.0300	16.0300	15.9500	15.9500	-12.603%	13	476	+24.451%
2026-07-22	18.2500	18.2500	18.2500	18.2500	+2.817%	1	477	+8.767%
2026-07-20	17.7500	17.7500	17.7500	17.7500	+3.499%	1	476	+11.831%
2026-07-17	16.7500	17.1500	16.5500	17.1500	+8.134%	32	476	+15.743%
2026-07-16	15.8600	15.8600	15.8600	15.8600	-6.265%	1	495	+25.158%
2026-07-15	18.1000	18.5500	16.8500	16.9200	-10.854%	91	495	+17.317%
2026-07-14	19.1300	19.1300	18.9800	18.9800	+1.606%	2	513	+4.584%
2026-07-13	18.6800	18.6800	18.6800	18.6800	-2.911%	1	514	+6.263%
2026-07-10	19.3500	19.3500	19.2400	19.2400	+0.052%	5	513	+3.170%
2026-07-07	19.1800	19.3700	19.1800	19.2300	-2.879%	10	514	+3.224%
2026-07-06	20.2000	20.2000	19.8000	19.8000	-5.489%	2	514	+0.253%
2026-07-02	21.7300	21.7300	20.9000	20.9500	-12.526%	7	513	-5.251%
2026-07-01	24.0000	24.0000	23.9500	23.9500	-15.071%	2	513	-17.119%
2026-06-29	28.2000	28.2000	28.2000	28.2000	-7.993%	1	513	-29.610%
2026-06-26	30.6500	30.6500	30.6500	30.6500	-2.389%	1	513	-35.237%
2026-06-25	28.9300	31.4000	28.9300	31.4000	+39.742%	9	514	-36.783%
2026-06-23	22.4700	22.4700	22.4700	22.4700	-2.559%	1	509	-11.660%
2026-06-22	23.0000	23.0600	23.0000	23.0600	-1.242%	2	509	-13.920%
2026-06-17	23.3000	23.3500	23.3000	23.3500	0.000%	10	510	-14.989%
2026-06-15	23.6600	23.6600	23.3500	23.3500	-7.708%	3	500	-14.989%
2026-06-12	25.3000	25.3000	25.3000	25.3000	-1.365%	5	500	-21.542%
2026-06-10	25.6500	25.6500	25.6500	25.6500	+6.875%	5	498	-22.612%
2026-06-09	24.0000	24.0000	24.0000	24.0000	+18.519%	1	495	-17.292%
2026-06-08	20.2500	20.2500	20.2500	20.2500	+2.532%	2	495	-1.975%
2026-06-05	19.5500	19.7500	19.5500	19.7500	-3.423%	3	495	+0.506%
2026-06-04	20.3400	20.4500	20.2000	20.4500	+5.959%	70	496	-2.934%
2026-06-02	19.3000	19.3000	19.3000	19.3000	-6.128%	2	483	+2.850%
2026-06-01	21.2500	21.2500	20.5600	20.5600	+3.317%	3	485	-3.453%
2026-05-29	19.6000	19.9000	19.6000	19.9000	0.000%	17	484	-0.251%
2026-05-28	19.9500	19.9900	19.8500	19.9000	+0.454%	51	501	-0.251%
2026-05-27	20.1300	20.1300	19.8100	19.8100	-1.687%	33	498	+0.202%
2026-05-26	20.0800	20.1500	20.0800	20.1500	+1.155%	22	499	-1.489%
2026-05-22	19.8000	19.9500	19.8000	19.9200	-12.440%	7	504	-0.351%
2026-05-20	22.7500	22.7500	22.7500	22.7500	-3.805%	1	504	-12.747%
2026-05-19	23.5300	23.7100	23.5300	23.6500	-3.074%	4	504	-16.068%
2026-05-14	24.4000	24.4000	24.4000	24.4000	-0.813%	3	504	-18.648%
2026-05-13	24.9500	24.9500	24.6000	24.6000	-3.035%	5	503	-19.309%
2026-05-08	25.9600	25.9600	25.3700	25.3700	-7.745%	3	503	-21.758%
2026-05-07	27.1700	27.5000	27.0000	27.5000	-1.996%	7	500	-27.818%
2026-05-01	27.9800	28.0600	27.9800	28.0600	-13.662%	10	492	-29.259%
2026-04-30	32.5000	32.5000	32.5000	32.5000	-5.248%	3	492	-38.923%
2026-04-29	34.3800	34.3800	34.3000	34.3000	+2.541%	2	491	-42.128%
2026-04-22	33.4500	33.4500	33.4500	33.4500	-8.856%	10	491	-40.658%
2026-04-21	35.9000	36.7500	35.9000	36.7000	+6.223%	229	435	-45.913%
2026-04-20	34.5500	34.5500	34.5500	34.5500	-2.374%	1	435	-42.547%
2026-04-17	35.3900	35.3900	35.3900	35.3900	-11.325%	2	434	-43.911%
2026-04-10	39.9100	39.9100	39.9100	39.9100	+1.294%	27	435	-50.263%
2026-04-09	39.8000	39.8000	39.4000	39.4000	-9.488%	25	435	-49.619%
2026-03-26	43.5300	43.5300	43.5300	43.5300	+1.209%	2	450	-54.399%
2026-03-25	43.0100	43.0100	43.0100	43.0100	-2.139%	5	451	-53.848%
2026-03-16	43.9500	43.9500	43.9500	43.9500	+3.680%	1	454	-54.835%
2026-03-09	42.3900	42.3900	42.3900	42.3900	+9.394%	1	453	-53.173%
2026-03-04	38.7000	38.7500	38.7000	38.7500	-1.148%	2	454	-48.774%
2026-03-03	40.1500	40.1500	39.2000	39.2000	+3.704%	2	454	-49.362%
2026-02-27	37.8000	37.8000	37.8000	37.8000	+7.846%	1	456	-47.487%
2026-02-26	35.0500	35.0500	35.0500	35.0500	+1.742%	1	455	-43.367%
2026-02-25	34.4500	34.4500	34.4500	34.4500	-1.852%	20	434	-42.380%
2026-02-24	35.1000	35.1000	35.1000	35.1000	-11.027%	32	434	-43.447%
2026-02-12	35.2100	39.4500	35.2100	39.4500	+21.834%	15	402	-49.683%
2026-02-11	32.6000	32.6000	32.3800	32.3800	+1.030%	2	405	-38.697%
2026-02-06	32.0500	32.0500	32.0500	32.0500	-3.318%	6	403	-38.066%
2026-02-04	34.1000	34.1100	32.6200	33.1500	-5.014%	31	397	-40.121%
2026-02-03	35.4000	35.4000	34.8500	34.9000	-0.852%	7	397	-43.123%
2026-02-02	35.2000	35.2000	35.2000	35.2000	-9.278%	10	395	-43.608%
2026-01-27	38.9000	38.9000	38.7500	38.8000	-12.770%	3	395	-48.840%
2026-01-23	44.4800	44.4800	44.4800	44.4800	-2.156%	1	395	-55.373%
2026-01-21	45.4600	45.4600	45.4600	45.4600	+1.135%	7	395	-56.335%
2026-01-20	44.9500	44.9500	44.9500	44.9500	+11.042%	10	392	-55.840%
2026-01-14	40.4800	40.4800	40.4800	40.4800	+4.062%	4	392	-50.963%
2026-01-12	39.1500	39.1500	38.9000	38.9000	+0.856%	2	396	-48.972%
2026-01-07	38.5500	38.5700	38.5500	38.5700	+6.253%	2	395	-48.535%
2026-01-05	34.9000	36.4500	34.9000	36.3000	+7.080%	5	388	-45.317%
2025-12-31	33.9000	34.0000	33.9000	33.9000	+1.043%	4	388	-41.445%
2025-12-29	33.6500	33.7500	33.5500	33.5500	-0.386%	5	388	-40.835%
2025-12-26	33.3600	33.6800	33.3600	33.6800	+0.899%	2	384	-41.063%
2025-12-24	33.3500	33.3800	33.0500	33.3800	-4.629%	9	376	-40.533%
2025-12-22	34.8000	35.0000	34.5500	35.0000	-4.083%	6	376	-43.286%
2025-12-18	36.4900	36.4900	36.4900	36.4900	+4.856%	1	373	-45.602%
2025-12-17	33.8500	34.9500	33.8500	34.8000	-0.770%	4	373	-42.960%
2025-12-16	35.0700	35.0700	35.0700	35.0700	-0.085%	4	369	-43.399%
2025-12-15	35.1000	35.1000	35.1000	35.1000	+6.042%	1	369	-43.447%
2025-12-05	33.0800	33.1000	33.0800	33.1000	+5.751%	2	369	-40.030%
2025-12-02	31.1800	31.4700	31.1800	31.3000	-4.863%	14	369	-36.581%
2025-12-01	33.4100	33.4100	32.9000	32.9000	-4.831%	3	369	-39.666%
2025-11-28	34.5700	34.5700	34.5700	34.5700	+1.230%	27	367	-42.580%
2025-11-26	34.1500	34.1500	34.1500	34.1500	-0.146%	2	340	-41.874%
2025-11-25	33.7800	34.2000	33.7800	34.2000	-2.841%	2	340	-41.959%
2025-11-24	35.8500	36.0000	34.8500	35.2000	-10.158%	8	339	-43.608%
2025-11-20	35.2000	39.1800	35.2000	39.1800	+6.035%	10	332	-49.336%
2025-11-19	36.9500	36.9500	36.9500	36.9500	-5.378%	10	329	-46.279%
2025-11-17	38.8100	39.0500	37.7500	39.0500	+11.699%	22	329	-49.168%
2025-11-11	35.2500	35.2500	34.9500	34.9600	-6.524%	5	339	-43.221%
2025-11-10	36.9500	37.4000	36.9500	37.4000	-1.966%	2	334	-46.925%
2025-11-07	38.1100	38.1500	38.1100	38.1500	+3.951%	2	333	-47.969%
2025-11-05	37.4000	37.4000	36.7000	36.7000	-0.677%	7	332	-45.913%
2025-11-04	36.8600	36.9500	36.8600	36.9500	-2.249%	2	326	-46.279%
2025-11-03	38.4000	38.4000	37.8000	37.8000	+3.761%	16	320	-47.487%
2025-10-31	36.6700	36.7700	36.2300	36.4300	+0.441%	18	320	-45.512%
2025-10-30	36.0000	36.6200	35.7800	36.2700	-0.630%	34	319	-45.272%
2025-10-29	36.4200	37.7300	36.4200	36.5000	-2.092%	27	334	-45.616%
2025-10-28	36.7100	37.2800	36.7100	37.2800	-1.895%	29	334	-46.754%
2025-10-27	37.4200	38.0000	37.4200	38.0000	-2.037%	3	353	-47.763%
2025-10-24	39.8000	39.8800	38.4000	38.7900	-4.926%	20	353	-48.827%
2025-10-23	40.3000	41.0000	40.3000	40.8000	-2.926%	12	349	-51.348%
2025-10-22	41.4300	42.3600	41.2200	42.0300	+6.811%	8	349	-52.772%
2025-10-21	39.1400	39.3500	39.1400	39.3500	+0.768%	2	348	-49.555%
2025-10-20	41.0100	41.3000	39.0500	39.0500	-10.906%	37	348	-49.168%
2025-10-17	43.5400	43.8300	43.5400	43.8300	-3.776%	2	347	-54.711%
2025-10-16	45.2200	45.5500	45.2200	45.5500	+2.360%	2	346	-56.422%
2025-10-15	43.2600	44.5000	43.2600	44.5000	-1.766%	14	346	-55.393%
2025-10-14	45.7500	46.0200	45.3000	45.3000	+1.570%	14	335	-56.181%
2025-10-13	44.5100	44.8700	44.5100	44.6000	+8.069%	7	334	-55.493%
2025-10-10	40.8100	41.2700	40.8100	41.2700	-1.292%	4	333	-51.902%
2025-10-09	40.6600	41.8100	40.6600	41.8100	+5.209%	4	333	-52.523%
2025-10-08	39.4400	39.9200	39.4400	39.7400	-2.407%	8	333	-50.050%
2025-10-06	40.0200	40.7200	40.0200	40.7200	+3.640%	4	332	-51.252%
2025-10-03	39.1400	39.5300	39.1200	39.2900	-1.033%	6	331	-49.478%
2025-10-02	40.2500	40.2500	39.7000	39.7000	-2.313%	4	331	-50.000%
2025-10-01	40.6200	40.8500	40.4600	40.6400	-2.542%	4	330	-51.156%
2025-09-30	41.0100	41.7000	41.0100	41.7000	-0.120%	4	330	-52.398%
2025-09-29	41.2800	41.7500	41.2800	41.7500	+2.153%	4	330	-52.455%
2025-09-26	40.7100	41.3000	40.7000	40.8700	+1.113%	16	330	-51.431%
2025-09-25	40.4800	40.7700	40.1500	40.4200	-5.737%	8	329	-50.891%
2025-09-24	42.9200	43.0800	42.7700	42.8800	+3.400%	4	329	-53.708%
2025-09-23	40.6500	41.9000	40.6500	41.4700	+2.903%	65	329	-52.134%
2025-09-22	41.0000	41.0000	40.3000	40.3000	-13.519%	41	334	-50.744%
2025-09-19	46.6000	46.6000	46.6000	46.6000	-4.214%	2	314	-57.403%
2025-09-18	48.6500	48.9400	48.6500	48.6500	+0.517%	37	314	-59.198%
2025-09-16	48.2000	48.4000	48.2000	48.4000	-2.321%	2	281	-58.988%
2025-09-15	49.5500	49.5500	49.5500	49.5500	-3.033%	2	280	-59.939%
2025-09-12	50.9200	51.1800	50.8000	51.1000	-7.595%	5	282	-61.155%
2025-09-10	52.2400	55.6000	52.2400	55.3000	+11.604%	83	284	-64.105%
2025-09-09	49.5500	49.5500	49.5500	49.5500	+2.588%	1	256	-59.939%
2025-09-08	47.5000	48.3000	47.5000	48.3000	-0.207%	49	256	-58.903%
2025-09-05	47.8100	48.4000	47.8100	48.4000	-0.309%	4	218	-58.988%
2025-09-03	49.0000	49.5500	48.5500	48.5500	-5.728%	42	218	-59.114%
2025-08-28	51.5000	51.5000	51.5000	51.5000	-7.954%	3	221	-61.456%
2025-08-21	55.9500	55.9500	55.9500	55.9500	+6.836%	1	218	-64.522%
2025-08-19	52.3700	52.3700	52.3700	52.3700	-1.002%	30	219	-62.097%
2025-08-15	52.9000	52.9000	52.9000	52.9000	+2.559%	20	235	-62.476%
2025-08-14	51.1100	51.5800	51.1100	51.5800	-7.728%	15	216	-61.516%
2025-08-11	55.9200	55.9200	55.9000	55.9000	-3.069%	30	206	-64.490%
2025-08-08	57.6700	57.6700	57.6700	57.6700	-5.845%	2	177	-65.580%
2025-08-07	61.2500	61.2500	61.2500	61.2500	-17.163%	1	179	-67.592%
2025-08-04	73.9400	73.9400	73.9400	73.9400	+7.737%	2	178	-73.154%
2025-07-31	67.8500	68.6300	67.8500	68.6300	+2.204%	3	180	-71.077%
2025-07-18	66.9500	67.3000	66.9500	67.1500	-17.333%	4	177	-70.439%
2025-05-23	81.2300	81.2300	81.2300	81.2300	+16.542%	12	183	-75.563%
2025-05-19	69.7500	69.7500	69.7000	69.7000	+4.030%	2	183	-71.521%
2025-05-13	66.7800	67.0000	66.7800	67.0000	-16.177%	226	183	-70.373%
2025-05-08	79.9300	79.9300	79.9300	79.9300	+1.152%	6	408	-75.166%
2025-05-06	79.0200	79.0200	79.0200	79.0200	+15.324%	6	402	-74.880%
2025-05-01	68.5300	68.5300	68.5200	68.5200	-3.629%	225	402	-71.030%
2025-04-30	71.1000	71.1000	71.1000	71.1000	+2.790%	1	177	-72.082%
2025-04-29	70.0000	70.0000	68.5000	69.1700	-0.903%	15	178	-71.303%
2025-04-28	70.1100	71.5000	69.1400	69.8000	-2.432%	7	173	-71.562%
2025-04-25	71.0000	72.4000	71.0000	71.5400	-4.166%	16	172	-72.253%
2025-04-23	75.0800	75.0800	74.6500	74.6500	-7.497%	450	173	-73.409%
2025-04-16	80.7000	80.7000	80.7000	80.7000	+4.210%	1	5	-75.403%
2025-04-15	76.1400	77.7300	76.1400	77.4400	-19.080%	3	5	-74.367%
2025-04-07	96.8800	96.8800	95.7000	95.7000	+43.285%	4	3	-79.258%
2025-03-14	66.7900	66.7900	66.7900	66.7900	0.000%	2	1	-70.280%