Dark

AAPL20271217P290
AAPL Dec 17 2027 290.00 Put (AAPL271217P00290000)
option OPRA

EOD

Aug 14, 2026

25.30-3.985%(-1.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.3500	25.3500	25.3000	25.3000	-3.985%	6	819	0.000%
2026-08-13	26.0500	26.3500	26.0000	26.3500	-1.126%	71	818	-3.985%
2026-08-12	25.9500	26.6500	25.9500	26.6500	+2.107%	2	820	-5.066%
2026-08-11	25.4500	26.1000	25.0500	26.1000	+2.959%	18	819	-3.065%
2026-08-10	25.9500	25.9500	25.3500	25.3500	+4.752%	42	810	-0.197%
2026-08-07	24.4000	24.4000	24.2000	24.2000	-5.837%	4	804	+4.545%
2026-08-05	26.3000	26.3000	25.7000	25.7000	-2.281%	16	806	-1.556%
2026-08-04	26.3000	26.3000	26.3000	26.3000	-1.902%	10	793	-3.802%
2026-08-03	26.9800	26.9800	26.6200	26.8100	-0.149%	10	793	-5.632%
2026-07-31	27.7300	27.7300	26.6000	26.8500	+33.251%	44	790	-5.773%
2026-07-30	20.5300	20.5300	20.0700	20.1500	+5.387%	300	805	+25.558%
2026-07-29	18.9700	19.1300	18.9700	19.1200	-2.049%	147	804	+32.322%
2026-07-28	19.5200	19.5200	19.5200	19.5200	-3.366%	1	805	+29.611%
2026-07-27	20.2000	20.2000	20.2000	20.2000	-3.442%	1	805	+25.248%
2026-07-24	20.9200	20.9200	20.9200	20.9200	-9.633%	1	806	+20.937%
2026-07-22	23.1500	23.1500	23.1500	23.1500	+11.031%	5	806	+9.287%
2026-07-16	20.8500	20.8500	20.6500	20.8500	-12.395%	25	801	+21.343%
2026-07-13	23.2000	23.8000	23.2000	23.8000	-7.031%	4	822	+6.303%
2026-07-08	25.6500	25.6500	25.5000	25.6000	+6.004%	41	823	-1.172%
2026-07-07	24.1500	24.1500	24.1500	24.1500	-0.821%	20	852	+4.762%
2026-07-06	24.1300	24.6000	24.1300	24.3500	-7.414%	12	852	+3.901%
2026-07-02	26.4600	26.4600	26.3000	26.3000	-28.044%	3	860	-3.802%
2026-06-26	37.2300	38.0000	36.4500	36.5500	-0.598%	6	860	-30.780%
2026-06-25	36.7700	36.7700	36.7700	36.7700	+28.566%	1	860	-31.194%
2026-06-23	28.6000	28.6000	28.6000	28.6000	-1.141%	1	860	-11.538%
2026-06-22	27.7300	28.9500	27.7300	28.9300	-0.413%	3	859	-12.548%
2026-06-18	29.0500	29.0500	29.0500	29.0500	0.000%	1	859	-12.909%
2026-06-17	29.1000	29.1500	29.0500	29.0500	-8.533%	6	859	-12.909%
2026-06-12	31.7600	31.7600	31.7600	31.7600	-0.439%	1	853	-20.340%
2026-06-10	31.9000	31.9000	31.9000	31.9000	-1.238%	4	853	-20.690%
2026-06-09	32.0000	32.3000	32.0000	32.3000	+29.045%	2	850	-21.672%
2026-06-08	25.0300	25.0300	25.0300	25.0300	-1.106%	1	851	+1.079%
2026-06-04	25.3100	25.3100	25.3100	25.3100	+4.803%	1	852	-0.040%
2026-06-02	24.5100	24.5100	24.1500	24.1500	-8.349%	6	851	+4.762%
2026-06-01	26.3500	26.3500	26.3500	26.3500	+5.611%	1	854	-3.985%
2026-05-29	24.7000	24.9500	24.6500	24.9500	+2.422%	127	853	+1.403%
2026-05-28	24.7500	24.9500	24.3600	24.3600	-3.410%	10	823	+3.859%
2026-05-22	25.0000	25.2500	25.0000	25.2200	-12.884%	27	823	+0.317%
2026-05-19	28.9500	28.9500	28.9500	28.9500	+1.401%	60	823	-12.608%
2026-05-15	30.2600	30.2700	28.1500	28.5500	-4.515%	15	774	-11.384%
2026-05-14	29.9000	29.9000	29.9000	29.9000	+0.033%	1	770	-15.385%
2026-05-13	30.7500	30.7500	29.8900	29.8900	-5.441%	26	765	-15.356%
2026-05-12	31.6100	31.6100	31.6100	31.6100	-3.126%	5	765	-19.962%
2026-05-11	32.6300	32.6300	32.6300	32.6300	+0.897%	1	765	-22.464%
2026-05-08	32.4200	32.4200	32.3400	32.3400	-3.261%	5	766	-21.769%
2026-05-07	33.5900	33.6000	33.4300	33.4300	-2.536%	5	766	-24.319%
2026-05-06	34.3000	34.3000	34.3000	34.3000	-3.948%	2	761	-26.239%
2026-05-01	38.0000	38.0000	34.3900	35.7100	-12.902%	18	761	-29.151%
2026-04-30	41.0000	41.0000	41.0000	41.0000	-8.277%	1	761	-38.293%
2026-04-21	44.7500	44.7500	44.7000	44.7000	-9.606%	2	762	-43.400%
2026-04-09	49.4500	49.4500	49.4500	49.4500	-13.169%	5	761	-48.837%
2026-03-30	56.9500	56.9500	56.9500	56.9500	+9.519%	5	761	-55.575%
2026-03-25	52.0000	52.0000	52.0000	52.0000	-3.166%	1	766	-51.346%
2026-03-18	53.7000	53.7000	53.7000	53.7000	+1.512%	1	765	-52.886%
2026-03-16	52.9000	52.9000	52.9000	52.9000	+7.915%	5	765	-52.174%
2026-03-11	49.0200	49.0200	49.0200	49.0200	-5.731%	1	765	-48.388%
2026-03-06	52.0000	52.0000	52.0000	52.0000	+12.676%	2	766	-51.346%
2026-03-04	46.1500	46.1500	46.1500	46.1500	+0.545%	10	764	-45.179%
2026-03-02	45.9000	45.9000	45.9000	45.9000	+3.262%	1	764	-44.880%
2026-02-27	44.4500	44.4500	44.4500	44.4500	+7.238%	10	764	-43.082%
2026-02-25	41.4500	41.4500	41.4500	41.4500	-2.927%	1	763	-38.963%
2026-02-24	42.7000	42.7000	42.7000	42.7000	-12.999%	10	763	-40.749%
2026-02-13	49.0800	49.0800	49.0800	49.0800	+25.685%	5	761	-48.452%
2026-02-06	39.1000	39.1000	39.0500	39.0500	-3.960%	6	761	-35.211%
2026-02-05	39.7000	41.6600	39.7000	40.6600	-3.190%	62	761	-37.777%
2026-02-03	42.0000	42.0000	42.0000	42.0000	-11.111%	2	777	-39.762%
2026-01-30	50.1300	50.1300	47.2500	47.2500	+0.746%	16	779	-46.455%
2026-01-27	46.9000	46.9000	46.9000	46.9000	-6.162%	1	780	-46.055%
2026-01-26	50.1400	50.1400	49.7500	49.9800	+0.970%	9	780	-49.380%
2026-01-08	49.5000	49.5000	49.5000	49.5000	+4.651%	1	785	-48.889%
2026-01-07	47.3000	47.3000	47.3000	47.3000	+11.451%	19	784	-46.512%
2025-12-22	42.4100	42.4400	42.4100	42.4400	+0.640%	2	781	-40.386%
2025-12-18	43.8200	43.8200	42.1700	42.1700	+0.405%	2	782	-40.005%
2025-12-15	42.0000	42.0000	42.0000	42.0000	+3.194%	1	781	-39.762%
2025-12-08	40.7000	40.7000	40.7000	40.7000	+0.743%	1	780	-37.838%
2025-12-05	40.4000	40.4000	40.4000	40.4000	+0.975%	1	780	-37.376%
2025-12-04	40.0100	40.0100	40.0100	40.0100	+3.680%	7	780	-36.766%
2025-12-03	37.9000	38.5900	37.7400	38.5900	+1.286%	30	787	-34.439%
2025-12-02	38.2800	38.2800	37.4000	38.1000	-1.346%	32	794	-33.596%
2025-12-01	40.5100	40.5100	38.6200	38.6200	-6.308%	28	784	-34.490%
2025-11-26	41.2400	41.2400	41.2200	41.2200	+0.733%	2	766	-38.622%
2025-11-25	40.9100	40.9200	40.9100	40.9200	-2.918%	2	766	-38.172%
2025-11-24	43.1500	43.6000	42.1500	42.1500	-5.068%	4	765	-39.976%
2025-11-21	44.4000	44.4000	44.4000	44.4000	-4.000%	1	764	-43.018%
2025-11-20	42.9600	46.2500	42.9600	46.2500	+3.122%	5	763	-45.297%
2025-11-10	44.5500	44.9500	44.5500	44.8500	+2.351%	3	762	-43.590%
2025-11-06	43.8200	43.8200	43.8200	43.8200	-1.417%	10	759	-42.264%
2025-11-04	44.3700	44.4500	44.3700	44.4500	-2.629%	2	749	-43.082%
2025-11-03	45.6000	45.6500	45.6000	45.6500	+3.915%	2	749	-44.578%
2025-10-31	43.7300	44.0300	43.7200	43.9300	+0.182%	6	749	-42.408%
2025-10-30	44.1000	44.5700	43.3000	43.8500	-2.404%	29	749	-42.303%
2025-10-29	44.4800	44.9300	44.4800	44.9300	+0.178%	4	741	-43.690%
2025-10-28	44.5500	44.8500	44.5500	44.8500	-0.884%	21	741	-43.590%
2025-10-27	45.1600	46.0000	45.1600	45.2500	-3.312%	22	737	-44.088%
2025-10-24	47.2800	47.5100	46.4600	46.8000	-4.587%	12	737	-45.940%
2025-10-23	48.5000	49.0500	48.5000	49.0500	-1.208%	4	738	-48.420%
2025-10-22	49.3800	49.6500	49.3800	49.6500	+4.924%	4	738	-49.043%
2025-10-21	47.1000	47.3200	47.1000	47.3200	+0.960%	2	737	-46.534%
2025-10-20	47.2700	47.3500	46.8700	46.8700	-10.228%	26	737	-46.021%
2025-10-17	52.4000	52.5400	52.2100	52.2100	-1.583%	10	711	-51.542%
2025-10-15	52.8200	53.0500	52.8200	53.0500	-2.928%	2	703	-52.309%
2025-10-14	55.0600	55.3000	54.5300	54.6500	+1.486%	8	704	-53.705%
2025-10-13	53.8200	53.8500	53.8200	53.8500	+5.921%	2	704	-53.018%
2025-10-09	49.4000	50.8700	49.4000	50.8400	+5.631%	50	704	-50.236%
2025-10-08	47.8600	48.1300	47.8600	48.1300	-2.095%	17	658	-47.434%
2025-10-07	48.9100	49.1600	48.9100	49.1600	-0.405%	2	671	-48.535%
2025-10-06	48.5600	49.3600	48.5600	49.3600	+3.393%	55	671	-48.744%
2025-10-03	47.4900	47.7400	47.4900	47.7400	-1.098%	2	620	-47.005%
2025-10-02	48.2700	48.4700	48.1300	48.2700	-1.228%	4	620	-47.586%
2025-10-01	48.6600	48.8700	48.6600	48.8700	-3.016%	2	620	-48.230%
2025-09-30	49.8500	50.3900	49.8500	50.3900	+1.368%	4	620	-49.792%
2025-09-26	49.6800	49.9900	49.5200	49.7100	+1.677%	4	620	-49.105%
2025-09-25	50.2700	50.7500	48.6900	48.8900	-4.306%	143	620	-48.251%
2025-09-24	50.8700	51.0900	50.8700	51.0900	+2.385%	2	487	-50.480%
2025-09-23	49.5300	49.9000	49.5300	49.9000	-0.657%	14	487	-49.299%
2025-09-22	49.9500	50.2300	49.9500	50.2300	-15.008%	2	474	-49.632%
2025-09-18	58.7500	59.1000	58.7500	59.1000	+2.073%	3	474	-57.191%
2025-09-17	57.8800	57.9000	57.8700	57.9000	-1.195%	5	473	-56.304%
2025-09-16	58.2600	58.6000	58.2600	58.6000	-2.496%	3	472	-56.826%
2025-09-15	60.3500	60.5000	59.4000	60.1000	-3.205%	167	472	-57.903%
2025-09-12	61.7900	62.0900	61.7900	62.0900	-6.279%	2	363	-59.253%
2025-09-10	66.1500	66.2500	66.1000	66.2500	+13.248%	6	363	-61.811%
2025-09-08	57.3500	58.5000	57.1500	58.5000	-0.307%	107	362	-56.752%
2025-09-04	58.6800	58.6800	58.6800	58.6800	-10.848%	3	305	-56.885%
2025-09-02	65.8200	65.8200	65.8200	65.8200	+6.247%	1	302	-61.562%
2025-08-28	61.9500	61.9500	61.9500	61.9500	-3.685%	20	301	-59.161%
2025-08-12	64.3200	64.3200	64.3200	64.3200	-1.727%	20	321	-60.665%
2025-08-11	65.4500	65.4500	65.4500	65.4500	-9.724%	4	301	-61.345%
2025-08-07	73.2000	73.2000	72.5000	72.5000	-10.328%	229	300	-65.103%
2025-07-30	80.9000	80.9000	80.8500	80.8500	+5.728%	2	389	-68.707%
2025-07-24	76.4700	76.4700	76.4700	76.4700	-4.424%	228	389	-66.915%
2025-07-11	79.9500	80.0100	79.9500	80.0100	-0.794%	5	161	-68.379%
2025-07-02	80.6500	80.6500	80.6500	80.6500	-3.181%	20	156	-68.630%
2025-07-01	83.3000	83.3000	83.3000	83.3000	-12.270%	20	176	-69.628%
2025-06-17	94.9500	94.9500	94.9500	94.9500	+6.066%	1	156	-73.354%
2025-05-28	89.4000	89.5200	89.4000	89.5200	-5.270%	26	157	-71.738%
2025-05-23	94.5000	94.5000	94.5000	94.5000	+5.918%	28	117	-73.228%
2025-05-22	89.0100	89.2200	89.0100	89.2200	+0.745%	27	117	-71.643%
2025-05-21	88.3600	88.5700	88.3600	88.5600	+10.122%	4	90	-71.432%
2025-05-16	80.4600	80.4600	80.4200	80.4200	+2.095%	4	86	-68.540%
2025-05-14	78.7600	78.7700	78.7600	78.7700	-14.100%	2	86	-67.881%
2025-05-06	91.5000	91.7000	91.5000	91.7000	+12.695%	2	86	-72.410%
2025-04-28	81.3700	81.3700	81.3700	81.3700	-3.407%	10	86	-68.907%
2025-04-25	84.2400	84.2400	84.2400	84.2400	-0.012%	2	96	-69.967%
2025-04-24	84.2500	84.2500	84.2500	84.2500	-6.586%	10	97	-69.970%
2025-04-15	88.7500	90.6300	88.1000	90.1900	-5.481%	191	87	-71.948%
2025-04-04	95.4200	95.4200	95.4200	95.4200	+8.125%	2	22	-73.486%
2025-04-03	87.2500	88.2500	87.2500	88.2500	+9.627%	21	21	-71.331%
2025-03-14	80.5000	80.5000	80.5000	80.5000	-2.801%	2	0	-68.571%
2025-03-13	82.8200	82.8200	82.8200	82.8200	0.000%	2	0	-69.452%