Dark

AAPL20271217P280
AAPL Dec 17 2027 280.00 Put (AAPL271217P00280000)
option OPRA

EOD

Aug 14, 2026

21.35-4.900%(-1.10)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.8000	21.8000	21.3500	21.3500	-4.900%	151	2,766	0.000%
2026-08-13	22.3000	22.4500	22.2500	22.4500	+1.584%	56	2,616	-4.900%
2026-08-12	21.9200	22.1500	21.9200	22.1000	-0.450%	27	2,604	-3.394%
2026-08-11	21.4500	22.2000	21.4500	22.2000	+4.225%	21	2,600	-3.829%
2026-08-10	21.8500	22.1000	21.3000	21.3000	+3.398%	50	2,592	+0.235%
2026-08-07	20.4000	20.6000	20.4000	20.6000	-5.850%	4	2,607	+3.641%
2026-08-05	22.5000	22.5000	21.8800	21.8800	+0.137%	4	2,606	-2.422%
2026-08-04	23.0000	23.0000	21.8500	21.8500	-3.956%	45	2,606	-2.288%
2026-08-03	22.9500	22.9500	22.3900	22.7500	+2.247%	23	2,601	-6.154%
2026-07-31	23.0000	23.4500	22.2000	22.2500	+34.198%	30	2,599	-4.045%
2026-07-29	16.3200	16.9700	16.3000	16.5800	-0.719%	317	2,579	+28.770%
2026-07-28	17.0000	17.1500	16.7000	16.7000	-2.907%	142	2,730	+27.844%
2026-07-27	17.2000	17.2000	17.2000	17.2000	-9.378%	6	2,821	+24.128%
2026-07-21	19.7700	19.7700	18.9800	18.9800	-1.912%	4	2,827	+12.487%
2026-07-20	19.3500	19.3500	19.3500	19.3500	+8.708%	20	2,825	+10.336%
2026-07-17	17.9800	17.9800	17.8000	17.8000	+0.282%	2	2,805	+19.944%
2026-07-16	17.7500	17.7500	17.7500	17.7500	-4.054%	1	2,806	+20.282%
2026-07-15	19.1000	19.1000	18.5000	18.5000	-11.483%	119	2,806	+15.405%
2026-07-10	20.8000	20.9000	20.8000	20.9000	+1.456%	9	2,710	+2.153%
2026-07-09	20.7500	20.7500	20.6000	20.6000	-0.387%	6	2,709	+3.641%
2026-07-08	22.0500	22.0500	20.4500	20.6800	+0.829%	460	2,709	+3.240%
2026-07-07	21.0900	21.0900	20.5100	20.5100	-2.147%	31	3,106	+4.096%
2026-07-06	20.9600	20.9600	20.9600	20.9600	-7.746%	2	3,076	+1.861%
2026-07-02	23.4500	23.4500	22.7200	22.7200	-12.108%	802	3,679	-6.030%
2026-07-01	25.9500	25.9500	25.8500	25.8500	-10.149%	2	3,679	-17.408%
2026-06-30	28.7300	28.7700	28.7300	28.7700	-5.362%	300	3,679	-25.791%
2026-06-29	29.8000	30.4000	29.8000	30.4000	-7.317%	3	3,622	-29.770%
2026-06-26	32.8000	32.8000	32.8000	32.8000	+3.145%	1	3,623	-34.909%
2026-06-25	31.4600	31.8000	31.1200	31.8000	+31.405%	5	3,623	-32.862%
2026-06-22	23.6700	24.2000	23.6700	24.2000	-3.968%	6	3,624	-11.777%
2026-06-18	25.2000	25.2000	25.2000	25.2000	-3.114%	1	3,629	-15.278%
2026-06-17	25.2600	26.0100	25.1500	26.0100	+2.200%	8	3,629	-17.916%
2026-06-15	25.4500	25.4500	25.4500	25.4500	-9.107%	8	3,624	-16.110%
2026-06-12	28.0000	28.0000	28.0000	28.0000	+2.941%	4	3,616	-23.750%
2026-06-11	27.8500	27.8500	27.2000	27.2000	-1.449%	3	3,620	-21.507%
2026-06-10	27.6000	27.6000	27.6000	27.6000	-1.075%	5	3,617	-22.645%
2026-06-09	27.7000	27.9000	27.7000	27.9000	+28.276%	3	3,612	-23.477%
2026-06-08	21.7500	21.7500	21.7500	21.7500	-3.846%	1	3,612	-1.839%
2026-06-05	22.6200	22.6200	22.6200	22.6200	+4.096%	1	3,612	-5.615%
2026-06-04	21.7300	21.7300	21.7300	21.7300	+2.742%	10	3,612	-1.749%
2026-06-03	21.1500	21.1500	21.1500	21.1500	+0.237%	20	3,602	+0.946%
2026-06-02	21.1000	21.1000	21.1000	21.1000	-5.381%	32	3,582	+1.185%
2026-06-01	21.1500	22.7000	21.1500	22.3000	+4.401%	30	3,582	-4.260%
2026-05-29	20.8000	21.5500	20.8000	21.3600	-0.697%	275	3,582	-0.047%
2026-05-28	21.5100	21.5100	21.5100	21.5100	+0.280%	1	3,312	-0.744%
2026-05-27	21.4500	21.4500	21.4500	21.4500	+0.846%	1	3,312	-0.466%
2026-05-26	21.2700	21.2700	21.2700	21.2700	-1.391%	3	3,312	+0.376%
2026-05-22	22.3500	22.3500	21.3900	21.5700	-10.125%	37	3,312	-1.020%
2026-05-21	24.0000	24.0000	24.0000	24.0000	-1.840%	1	3,312	-11.042%
2026-05-20	24.8000	24.8000	24.4500	24.4500	-4.901%	5	3,312	-12.679%
2026-05-18	25.6900	25.7100	25.6900	25.7100	+4.089%	500	2,936	-16.958%
2026-05-15	24.4000	24.7000	24.4000	24.7000	-4.817%	5	2,936	-13.563%
2026-05-13	26.4500	26.4500	25.9500	25.9500	-7.783%	4	2,940	-17.726%
2026-05-11	28.0000	28.1400	28.0000	28.1400	+2.514%	8	2,942	-24.129%
2026-05-08	27.4500	27.4500	27.4500	27.4500	-7.979%	1	2,942	-22.222%
2026-05-06	30.3300	30.3300	29.2500	29.8300	-3.619%	10	2,942	-28.428%
2026-05-05	32.0000	32.0000	30.9500	30.9500	-3.882%	6	2,944	-31.018%
2026-05-01	29.8600	32.2000	29.5000	32.2000	-11.998%	14	2,940	-33.696%
2026-04-29	36.8300	36.8300	36.5200	36.5900	+2.637%	52	2,940	-41.651%
2026-04-23	35.6500	35.6800	35.6500	35.6500	-1.055%	4	2,961	-40.112%
2026-04-22	36.5000	36.5000	36.0300	36.0300	-7.615%	4	2,963	-40.744%
2026-04-21	38.5000	39.4000	38.4500	39.0000	+6.267%	428	2,959	-45.256%
2026-04-20	36.7000	36.7000	36.7000	36.7000	-1.767%	1	2,959	-41.826%
2026-04-17	37.3600	37.3600	37.3600	37.3600	-8.229%	1	2,959	-42.853%
2026-04-16	40.7100	40.7100	40.7100	40.7100	+1.143%	1	2,959	-47.556%
2026-04-15	40.4000	40.4000	40.2500	40.2500	-4.576%	2	2,959	-46.957%
2026-04-14	42.1700	42.2500	42.1700	42.1800	-0.753%	150	2,958	-49.384%
2026-04-09	42.5000	42.5000	42.5000	42.5000	-14.315%	10	2,958	-49.765%
2026-03-27	49.6000	49.6000	49.6000	49.6000	+5.129%	1	2,968	-56.956%
2026-03-23	47.1800	47.1800	47.1800	47.1800	-4.590%	1	2,968	-54.748%
2026-03-20	49.4500	49.4500	49.4500	49.4500	+3.128%	10	2,968	-56.825%
2026-03-19	47.9500	47.9500	47.9500	47.9500	+2.677%	1	2,968	-55.474%
2026-03-18	46.6500	46.7000	46.6500	46.7000	+8.934%	200	2,968	-54.283%
2026-03-05	42.8700	42.8700	42.8700	42.8700	+3.676%	15	3,138	-50.198%
2026-03-04	41.3500	41.3500	40.8500	41.3500	-3.048%	16	3,154	-48.368%
2026-03-03	42.6500	42.6500	42.6500	42.6500	+4.663%	15	3,139	-49.941%
2026-03-02	42.2000	42.2000	40.7500	40.7500	+3.558%	201	3,129	-47.607%
2026-02-27	39.3500	39.4000	39.3500	39.3500	+3.553%	40	3,328	-45.743%
2026-02-26	37.8300	38.1000	37.4500	38.0000	+0.796%	3,075	3,343	-43.816%
2026-02-24	36.8500	37.7000	36.8500	37.7000	-7.257%	16	956	-43.369%
2026-02-18	40.2000	40.6500	40.1800	40.6500	-5.355%	7	967	-47.478%
2026-02-13	43.3500	43.3500	42.5500	42.9500	+2.019%	22	962	-50.291%
2026-02-12	36.8400	42.1000	36.8400	42.1000	+22.741%	51	962	-49.287%
2026-02-11	33.9100	34.4000	33.9100	34.3000	-0.146%	28	979	-37.755%
2026-02-06	34.4000	34.4000	34.3500	34.3500	-5.163%	5	1,001	-37.846%
2026-02-05	34.9500	36.2200	34.9500	36.2200	+2.172%	7	1,001	-41.055%
2026-02-04	35.7500	36.7200	34.5000	35.4500	-4.883%	9	1,003	-39.774%
2026-02-03	37.6400	37.6400	36.9000	37.2700	-0.613%	9	998	-42.715%
2026-02-02	40.0500	40.0500	37.5000	37.5000	-11.515%	5	1,004	-43.067%
2026-01-30	44.0800	44.1200	42.0000	42.3800	-2.798%	94	1,002	-49.622%
2026-01-29	43.8000	43.8000	43.6000	43.6000	+5.595%	51	985	-51.032%
2026-01-27	41.2900	41.2900	41.2900	41.2900	-6.563%	1	1,033	-48.293%
2026-01-26	43.9200	44.2000	43.9200	44.1900	-6.929%	19	1,034	-51.686%
2026-01-23	47.7500	47.7500	47.4800	47.4800	-2.345%	2	1,053	-55.034%
2026-01-20	46.2500	48.6200	46.2500	48.6200	+14.914%	3	1,053	-56.088%
2026-01-15	42.3100	42.3100	42.3100	42.3100	+0.547%	1	1,052	-49.539%
2026-01-13	41.3300	42.0800	41.3300	42.0800	+0.790%	3	1,051	-49.263%
2026-01-12	41.6600	41.7500	41.6600	41.7500	+1.212%	2	1,048	-48.862%
2026-01-07	40.8700	41.2500	40.8700	41.2500	+1.103%	5	1,049	-48.242%
2026-01-06	40.0000	40.8000	40.0000	40.8000	+4.615%	3	1,048	-47.672%
2026-01-05	37.9000	39.0000	37.9000	39.0000	+4.558%	19	1,060	-45.256%
2026-01-02	37.2500	37.3000	37.2500	37.3000	+3.153%	2	1,060	-42.761%
2025-12-30	36.1200	36.1600	36.1200	36.1600	+0.028%	4	1,060	-40.957%
2025-12-29	36.0500	36.1500	36.0500	36.1500	+1.488%	14	1,060	-40.941%
2025-12-26	35.6200	35.6200	35.6200	35.6200	-1.110%	1	1,061	-40.062%
2025-12-24	36.0200	36.0200	36.0200	36.0200	-5.136%	1	1,059	-40.727%
2025-12-19	37.9700	37.9700	37.9700	37.9700	-2.766%	1	1,059	-43.771%
2025-12-18	39.0500	39.0500	39.0500	39.0500	+4.300%	1	1,059	-45.327%
2025-12-16	37.4400	37.4400	37.4400	37.4400	+0.107%	49	1,059	-42.975%
2025-12-15	36.6500	37.4000	36.6500	37.4000	+5.650%	7	1,010	-42.914%
2025-12-10	35.9500	35.9500	35.4000	35.4000	-1.117%	4	1,010	-39.689%
2025-12-09	35.6000	35.8000	35.6000	35.8000	-1.269%	13	1,010	-40.363%
2025-12-08	35.8000	36.2600	35.8000	36.2600	+2.720%	7	1,000	-41.120%
2025-12-05	35.3000	35.3000	35.3000	35.3000	+5.689%	1	999	-39.518%
2025-12-02	33.8100	33.8100	33.2000	33.4000	-4.435%	35	999	-36.078%
2025-12-01	36.0500	36.0500	34.9500	34.9500	-3.186%	7	1,009	-38.913%
2025-11-26	36.5000	36.5000	35.9500	36.1000	-1.501%	15	1,009	-40.859%
2025-11-25	36.6500	36.6500	36.6500	36.6500	-3.170%	1	1,009	-41.746%
2025-11-24	38.2000	38.9000	37.8500	37.8500	-4.056%	4	1,008	-43.593%
2025-11-21	40.5700	40.6800	39.3400	39.4500	-5.123%	8	1,008	-45.881%
2025-11-20	38.2200	41.5800	37.5000	41.5800	+3.950%	10	1,007	-48.653%
2025-11-19	40.0000	40.0000	40.0000	40.0000	-2.558%	1	1,007	-46.625%
2025-11-17	41.0500	41.0500	41.0500	41.0500	+3.193%	1	1,006	-47.990%
2025-11-14	39.7800	39.7800	39.7800	39.7800	+4.684%	1	1,006	-46.330%
2025-11-12	37.7500	38.4000	37.7500	38.0000	+2.013%	5	1,007	-43.816%
2025-11-11	37.8000	37.8000	37.2500	37.2500	-6.006%	3	1,005	-42.685%
2025-11-10	38.2000	39.7500	38.2000	39.6300	+0.584%	8	1,004	-46.127%
2025-11-07	39.4000	39.4000	39.4000	39.4000	+1.026%	5	996	-45.812%
2025-11-06	38.9300	39.1500	38.9300	39.0000	-1.091%	14	996	-45.256%
2025-11-04	39.2500	39.4300	39.2500	39.4300	-2.522%	2	1,000	-45.853%
2025-11-03	40.4200	40.4500	40.4200	40.4500	+5.752%	2	1,000	-47.219%
2025-10-31	39.0000	39.0000	38.2500	38.2500	-1.290%	21	1,000	-44.183%
2025-10-30	38.6700	39.5600	38.3200	38.7500	-2.979%	46	995	-44.903%
2025-10-29	39.0000	39.9400	39.0000	39.9400	+0.731%	7	1,018	-46.545%
2025-10-28	39.4200	39.7300	39.2900	39.6500	-2.244%	43	1,019	-46.154%
2025-10-27	40.0000	40.7300	39.8800	40.5600	-1.792%	52	1,026	-47.362%
2025-10-24	41.6600	41.7700	40.9300	41.3000	-4.948%	20	1,026	-48.305%
2025-10-23	43.5300	43.8100	42.9400	43.4500	-2.840%	12	1,029	-50.863%
2025-10-22	43.0500	45.0100	42.9000	44.7200	+6.476%	58	1,026	-52.258%
2025-10-21	41.7500	42.0000	41.7500	42.0000	+1.083%	4	1,021	-49.167%
2025-10-20	43.5000	44.0000	41.5500	41.5500	-12.710%	101	1,019	-48.616%
2025-10-17	47.3600	47.6000	47.3600	47.6000	-5.462%	2	1,050	-55.147%
2025-10-16	50.1900	50.3500	50.1900	50.3500	+4.072%	2	1,050	-57.597%
2025-10-15	46.1300	48.3800	46.1300	48.3800	+0.166%	40	1,050	-55.870%
2025-10-14	49.8500	49.8500	48.2500	48.3000	+1.322%	44	1,034	-55.797%
2025-10-13	47.5300	47.7600	47.4100	47.6700	-2.714%	8	1,053	-55.213%
2025-10-10	43.6500	49.0000	43.6400	49.0000	+10.063%	5	1,053	-56.429%
2025-10-09	43.5000	44.9100	43.5000	44.5200	+5.074%	31	1,053	-52.044%
2025-10-08	42.1000	42.3900	42.0700	42.3700	-1.921%	16	1,028	-49.611%
2025-10-07	42.9100	43.2000	42.8500	43.2000	-0.781%	32	996	-50.579%
2025-10-06	42.6000	43.5400	42.5500	43.5400	+3.543%	18	996	-50.965%
2025-10-03	42.0400	42.0700	41.7000	42.0500	-1.775%	7	987	-49.227%
2025-10-02	42.7500	42.8100	42.6100	42.8100	-0.673%	3	988	-50.128%
2025-10-01	43.3100	43.6400	42.8600	43.1000	-1.147%	4	987	-50.464%
2025-09-30	43.7900	44.6000	43.6000	43.6000	-2.198%	89	987	-51.032%
2025-09-29	44.0500	44.6300	44.0500	44.5800	+3.410%	6	906	-52.109%
2025-09-26	43.7400	43.9900	42.9200	43.1100	-0.760%	8	906	-50.476%
2025-09-25	44.1000	44.1000	43.1500	43.4400	-4.966%	3	906	-50.852%
2025-09-24	45.5500	45.9300	45.3000	45.7100	+4.791%	33	906	-53.292%
2025-09-23	43.6200	43.6200	43.6200	43.6200	+0.855%	20	899	-51.055%
2025-09-22	43.2300	43.4600	43.2300	43.2500	-12.573%	5	879	-50.636%
2025-09-19	49.7500	49.7500	49.2500	49.4700	-5.321%	6	876	-56.843%
2025-09-18	51.8600	52.2500	51.8600	52.2500	+1.437%	39	875	-59.139%
2025-09-16	52.9000	52.9000	50.9000	51.5100	-3.521%	59	908	-58.552%
2025-09-15	53.0700	53.3900	53.0700	53.3900	-1.839%	2	856	-60.011%
2025-09-12	54.2400	54.3900	54.2400	54.3900	-4.495%	2	856	-60.746%
2025-09-11	57.0000	57.0000	56.9500	56.9500	-3.882%	2	856	-62.511%
2025-09-10	57.1000	59.2500	57.1000	59.2500	+14.603%	253	856	-63.966%
2025-09-05	50.9700	51.7000	50.8500	51.7000	-0.768%	5	687	-58.704%
2025-09-03	52.2000	52.8000	52.1000	52.1000	-10.818%	30	686	-59.021%
2025-09-02	58.2100	58.4200	58.2100	58.4200	+6.703%	2	665	-63.454%
2025-08-28	54.8000	54.8000	54.7500	54.7500	-7.423%	33	665	-61.005%
2025-08-20	59.1400	59.1400	59.1400	59.1400	+4.303%	1	632	-63.899%
2025-08-19	55.2700	56.7500	55.2700	56.7000	+2.347%	32	633	-62.346%
2025-08-18	55.4000	55.4000	55.4000	55.4000	-4.152%	1	603	-61.462%
2025-08-12	57.8000	57.8000	57.8000	57.8000	-0.773%	20	602	-63.062%
2025-08-11	59.1000	59.1000	58.2500	58.2500	+1.925%	2	622	-63.348%
2025-08-08	57.1500	57.1500	57.1500	57.1500	-11.737%	2	621	-62.642%
2025-08-07	65.2500	65.2500	64.7500	64.7500	-5.086%	21	621	-67.027%
2025-08-06	68.2200	68.2200	68.2200	68.2200	-12.762%	1	600	-68.704%
2025-08-01	78.2000	78.2000	78.2000	78.2000	+7.907%	10	599	-72.698%
2025-07-31	72.8200	72.8200	72.4700	72.4700	+4.124%	2	589	-70.540%
2025-07-22	69.7000	69.7000	69.6000	69.6000	+0.360%	2	589	-69.325%
2025-07-21	68.1500	69.3500	68.1500	69.3500	-2.598%	229	588	-69.214%
2025-07-02	71.2000	71.2000	71.2000	71.2000	-5.307%	1	672	-70.014%
2025-07-01	75.2000	75.2000	75.1900	75.1900	-7.173%	20	671	-71.605%
2025-06-26	81.2000	81.2000	81.0000	81.0000	+3.264%	10	682	-73.642%
2025-06-25	78.4000	78.7000	77.8300	78.4400	-1.667%	5	672	-72.782%
2025-06-24	79.8000	79.8000	79.7700	79.7700	-2.243%	2	672	-73.236%
2025-06-20	83.4000	83.4000	81.6000	81.6000	-3.717%	10	672	-73.836%
2025-06-18	83.7500	84.7500	83.7500	84.7500	+1.497%	16	657	-74.808%
2025-06-17	84.1000	84.1000	83.5000	83.5000	+3.804%	4	657	-74.431%
2025-06-11	79.1500	80.4400	79.1500	80.4400	+2.996%	4	655	-73.458%
2025-06-10	78.1000	78.1000	78.1000	78.1000	-2.497%	2	652	-72.663%
2025-06-09	77.0000	80.1000	77.0000	80.1000	+3.355%	6	654	-73.346%
2025-06-06	77.7000	78.4000	77.5000	77.5000	-1.899%	12	648	-72.452%
2025-06-05	79.0000	79.0000	79.0000	79.0000	-2.167%	1	642	-72.975%
2025-05-29	80.1000	80.7500	80.1000	80.7500	+0.248%	2	641	-73.560%
2025-05-28	80.5500	80.5500	80.5500	80.5500	-0.910%	1	641	-73.495%
2025-05-27	81.2900	81.2900	81.2900	81.2900	+0.358%	1	642	-73.736%
2025-05-22	81.4700	81.4700	80.0000	81.0000	+1.669%	12	641	-73.642%
2025-05-21	79.0000	79.6700	79.0000	79.6700	+6.368%	2	631	-73.202%
2025-05-20	74.1000	74.9000	74.1000	74.9000	+1.216%	10	631	-71.495%
2025-05-19	75.0000	76.0000	74.0000	74.0000	+2.337%	16	632	-71.149%
2025-05-16	72.0000	72.3100	72.0000	72.3100	+0.028%	8	635	-70.474%
2025-05-15	71.0000	73.0000	71.0000	72.2900	+1.831%	216	637	-70.466%
2025-05-14	71.1900	71.1900	70.9900	70.9900	+0.652%	5	442	-69.925%
2025-05-13	72.6200	72.6200	70.5200	70.5300	-2.327%	238	447	-69.729%
2025-05-12	74.5200	74.5200	72.2100	72.2100	-12.727%	3	313	-70.433%
2025-05-08	85.5000	85.5000	82.7400	82.7400	-5.806%	4	311	-74.196%
2025-05-07	84.0000	87.8400	82.0000	87.8400	+5.793%	7	311	-75.694%
2025-05-06	82.6600	83.0300	82.5800	83.0300	+6.217%	12	311	-74.286%
2025-05-02	78.0000	78.5000	76.4600	78.1700	+7.362%	32	311	-72.688%
2025-05-01	73.0000	73.0000	71.9900	72.8100	-1.608%	456	310	-70.677%
2025-04-30	73.0000	74.0000	73.0000	74.0000	-2.116%	5	232	-71.149%
2025-04-24	76.9600	77.1500	75.6000	75.6000	-3.263%	228	230	-71.759%
2025-04-23	78.1500	78.1500	78.1500	78.1500	-6.351%	225	306	-72.681%
2025-04-22	82.8200	83.4500	82.8200	83.4500	-4.355%	2	136	-74.416%
2025-04-16	83.2000	87.2500	83.2000	87.2500	+8.210%	24	136	-75.530%
2025-04-15	80.7500	80.7700	80.3600	80.6300	+0.536%	171	132	-73.521%
2025-04-14	78.5900	81.2500	78.5900	80.2000	-26.015%	31	60	-73.379%
2025-04-08	95.2000	108.4000	90.8500	108.4000	+18.470%	59	32	-80.304%
2025-04-04	89.4900	91.5000	89.4900	91.5000	+26.277%	4	2	-76.667%
2025-03-17	72.4600	72.4600	72.4600	72.4600	-2.869%	1	1	-70.535%
2025-03-13	74.6000	74.6000	74.6000	74.6000	0.000%	2	1	-71.381%