Dark

AAPL20271217P295
AAPL Dec 17 2027 295.00 Put (AAPL271217P00295000)
option OPRA

EOD

Aug 14, 2026

27.40-3.691%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.4500	27.4500	27.4000	27.4000	-3.691%	4	560	0.000%
2026-08-13	28.1500	28.4500	28.0500	28.4500	-0.871%	37	559	-3.691%
2026-08-12	28.1500	28.7000	28.1500	28.7000	+3.610%	8	557	-4.530%
2026-08-11	27.2500	28.2000	27.2500	27.7000	+1.838%	21	557	-1.083%
2026-08-10	28.1000	28.1000	27.2000	27.2000	-3.887%	32	541	+0.735%
2026-08-05	28.4000	28.4000	28.3000	28.3000	+2.722%	8	543	-3.180%
2026-08-04	28.3500	28.6000	27.5500	27.5500	+36.117%	131	538	-0.544%
2026-07-29	20.2400	20.2400	20.2400	20.2400	-5.421%	14	429	+35.375%
2026-07-28	21.4000	21.4000	21.4000	21.4000	+0.517%	1	429	+28.037%
2026-07-27	21.2900	21.2900	21.2900	21.2900	-16.836%	19	430	+28.699%
2026-07-23	25.6000	25.6000	25.6000	25.6000	+6.401%	1	430	+7.031%
2026-07-21	24.0600	24.0600	24.0600	24.0600	+1.305%	1	429	+13.882%
2026-07-20	23.7500	23.7500	23.7500	23.7500	+6.502%	34	429	+15.368%
2026-07-16	22.3000	22.3000	22.3000	22.3000	-6.303%	14	395	+22.870%
2026-07-15	23.8000	23.8000	23.8000	23.8000	-9.780%	1	381	+15.126%
2026-07-14	25.9500	26.3800	25.9500	26.3800	-4.420%	2	380	+3.867%
2026-07-08	27.6000	27.6000	27.4500	27.6000	+5.545%	8	380	-0.725%
2026-07-07	26.1500	26.1500	26.1500	26.1500	-1.022%	3	382	+4.780%
2026-07-06	26.4200	26.4200	26.4200	26.4200	-6.079%	2	385	+3.709%
2026-07-02	29.8600	29.8600	28.1300	28.1300	-15.015%	2	384	-2.595%
2026-07-01	33.1000	33.1000	33.1000	33.1000	-12.085%	1	384	-17.221%
2026-06-29	37.6500	37.6500	37.6500	37.6500	-4.563%	1	383	-27.224%
2026-06-26	40.9000	40.9000	39.4500	39.4500	-3.333%	2	383	-30.545%
2026-06-25	39.3600	40.8100	39.3600	40.8100	+31.264%	2	383	-32.860%
2026-06-22	31.1000	31.1000	31.0900	31.0900	-3.865%	2	382	-11.869%
2026-06-17	31.3000	32.3400	31.2000	32.3400	-4.433%	6	383	-15.275%
2026-06-12	33.8400	33.8400	33.8400	33.8400	-1.053%	2	377	-19.031%
2026-06-10	34.2500	34.2500	34.2000	34.2000	-2.869%	13	378	-19.883%
2026-06-09	35.1000	35.2100	35.1000	35.2100	+31.873%	2	368	-22.181%
2026-06-08	26.7000	26.7000	26.7000	26.7000	+2.692%	1	369	+2.622%
2026-06-02	26.6500	26.6500	26.0000	26.0000	-6.676%	9	369	+5.385%
2026-06-01	27.8600	27.8600	27.8600	27.8600	+2.239%	10	369	-1.651%
2026-05-22	27.3000	27.3000	27.2500	27.2500	-12.744%	24	347	+0.550%
2026-05-19	31.3000	31.3000	31.2300	31.2300	-3.163%	13	347	-12.264%
2026-05-18	32.2500	32.2500	32.2500	32.2500	+5.807%	2	347	-15.039%
2026-05-15	32.3800	32.3800	30.4800	30.4800	-4.451%	14	347	-10.105%
2026-05-13	31.9100	31.9100	31.9000	31.9000	-5.481%	2	346	-14.107%
2026-05-12	33.7500	33.7500	33.7500	33.7500	-2.259%	1	347	-18.815%
2026-05-08	34.5600	34.5600	34.0000	34.5300	-9.084%	7	347	-20.649%
2026-05-06	37.9800	37.9800	37.9800	37.9800	-1.042%	12	346	-27.857%
2026-05-01	37.2200	38.3800	37.2200	38.3800	-32.548%	13	349	-28.609%
2026-03-18	56.9000	56.9000	56.9000	56.9000	+5.370%	1	349	-51.845%
2026-03-09	54.0000	54.0000	54.0000	54.0000	-0.424%	10	348	-49.259%
2026-02-13	54.2000	54.2300	54.2000	54.2300	+30.517%	2	358	-49.474%
2026-02-06	41.5500	41.5500	41.5500	41.5500	-5.353%	1	358	-34.055%
2026-02-05	42.3000	43.9000	42.3000	43.9000	+2.450%	11	359	-37.585%
2026-02-04	43.6000	43.6000	42.8500	42.8500	-14.896%	4	360	-36.056%
2026-01-30	53.2000	53.2000	50.3500	50.3500	-3.636%	24	360	-45.581%
2026-01-08	52.2500	52.2500	52.2500	52.2500	+6.199%	1	364	-47.560%
2026-01-07	49.2000	49.2000	49.2000	49.2000	+0.306%	10	364	-44.309%
2026-01-06	48.9800	49.0500	48.9800	49.0500	+5.032%	2	373	-44.139%
2026-01-05	46.7000	46.7000	46.7000	46.7000	+3.273%	1	372	-41.328%
2026-01-02	45.2500	45.2500	45.2200	45.2200	+5.778%	2	372	-39.407%
2025-12-26	42.7500	42.7500	42.7500	42.7500	-4.384%	1	372	-35.906%
2025-12-22	44.7100	44.7100	44.7100	44.7100	-0.865%	6	372	-38.716%
2025-12-18	46.7000	46.7000	45.1000	45.1000	+10.000%	2	372	-39.246%
2025-12-03	40.0500	41.0000	40.0400	41.0000	+1.687%	23	371	-33.171%
2025-12-02	40.3200	40.3200	40.3200	40.3200	-7.054%	6	355	-32.044%
2025-11-26	43.3800	43.3800	43.3800	43.3800	-2.844%	20	349	-36.837%
2025-11-24	45.8700	46.5000	44.6500	44.6500	-5.523%	14	349	-38.634%
2025-11-21	48.4300	48.4300	47.1500	47.2600	+3.301%	4	338	-42.023%
2025-11-20	45.7000	45.7500	45.7000	45.7500	-0.500%	2	338	-40.109%
2025-11-13	45.9800	45.9800	45.9800	45.9800	-0.905%	3	338	-40.409%
2025-11-12	46.4000	46.4000	46.4000	46.4000	-3.132%	1	341	-40.948%
2025-11-10	47.2500	47.9000	47.2500	47.9000	+2.922%	2	341	-42.797%
2025-11-06	46.5400	46.5400	46.5400	46.5400	-1.294%	20	339	-41.126%
2025-11-04	47.0100	47.1500	47.0100	47.1500	+1.137%	2	324	-41.888%
2025-10-31	46.4100	46.7200	46.3200	46.6200	+0.150%	14	325	-41.227%
2025-10-30	47.2000	47.5500	46.3200	46.5500	-3.122%	67	325	-41.139%
2025-10-29	47.0800	48.0500	47.0800	48.0500	+0.628%	8	296	-42.976%
2025-10-28	47.3000	47.7500	47.3000	47.7500	-1.931%	18	295	-42.618%
2025-10-27	47.9600	48.8000	47.9600	48.6900	-2.091%	8	279	-43.726%
2025-10-24	50.2200	50.4000	49.5100	49.7300	-3.922%	4	279	-44.902%
2025-10-23	52.1900	52.5000	51.4100	51.7600	-1.560%	4	278	-47.063%
2025-10-22	52.3800	52.5800	52.3800	52.5800	+5.646%	2	278	-47.889%
2025-10-20	49.5200	49.7700	49.5200	49.7700	-17.736%	18	279	-44.947%
2025-10-16	60.2500	60.5000	60.2500	60.5000	+7.270%	2	280	-54.711%
2025-10-15	56.0800	56.4000	56.0800	56.4000	-2.725%	2	280	-51.418%
2025-10-14	58.3000	58.5800	57.8300	57.9800	+13.865%	8	280	-52.742%
2025-10-08	50.9300	51.1500	50.8700	50.9200	-2.676%	18	279	-46.190%
2025-10-07	51.8200	52.3200	51.7200	52.3200	+3.073%	6	276	-47.630%
2025-10-03	50.6200	50.7600	50.6200	50.7600	-1.685%	2	276	-46.020%
2025-10-02	51.4400	51.6300	51.4400	51.6300	-3.675%	2	276	-46.930%
2025-09-30	53.0000	53.6000	53.0000	53.6000	+1.554%	4	276	-48.881%
2025-09-26	52.8300	53.0500	52.6400	52.7800	-4.036%	4	276	-48.086%
2025-09-24	55.0000	55.0000	55.0000	55.0000	+3.286%	1	276	-50.182%
2025-09-23	53.2500	53.2500	53.2500	53.2500	+0.814%	1	276	-48.545%
2025-09-22	52.6000	52.8200	52.6000	52.8200	-11.746%	2	276	-48.126%
2025-09-19	59.8500	59.8500	59.8500	59.8500	-4.347%	40	276	-54.219%
2025-09-18	62.3800	62.5700	62.3800	62.5700	+1.575%	2	236	-56.209%
2025-09-17	61.6000	61.6000	61.6000	61.6000	-0.773%	1	236	-55.519%
2025-09-16	60.7200	62.0800	60.7200	62.0800	-3.227%	4	236	-55.863%
2025-09-15	63.0000	64.1500	63.0000	64.1500	-1.686%	106	236	-57.288%
2025-09-12	66.4900	66.4900	65.2500	65.2500	-6.492%	4	138	-58.008%
2025-09-10	69.7800	69.7800	69.7800	69.7800	+12.458%	2	138	-60.734%
2025-09-08	62.1500	62.1500	62.0500	62.0500	+1.223%	8	136	-55.842%
2025-09-05	61.3000	61.3000	61.3000	61.3000	-9.239%	1	134	-55.302%
2025-08-28	67.5400	67.5400	67.5400	67.5400	-5.273%	1	134	-59.431%
2025-08-08	72.1800	72.1900	71.3000	71.3000	-7.964%	230	135	-61.571%
2025-08-07	76.7000	77.4700	76.7000	77.4700	-5.892%	229	338	-64.631%
2025-07-28	80.8000	82.3200	80.8000	82.3200	-3.776%	4	157	-66.715%
2025-07-07	85.5500	85.5500	85.5500	85.5500	+0.446%	1	153	-67.972%
2025-04-29	85.6500	85.7200	85.1700	85.1700	-0.804%	4	154	-67.829%
2025-04-28	85.7000	85.8600	85.7000	85.8600	-2.410%	20	154	-68.088%
2025-04-25	87.9000	87.9800	87.9000	87.9800	-1.478%	4	163	-68.857%
2025-04-23	90.0100	90.0100	89.3000	89.3000	-6.512%	2	163	-69.317%
2025-04-22	95.0700	95.5200	95.0700	95.5200	+2.909%	2	164	-71.315%
2025-04-15	93.4200	94.2100	92.7100	92.8200	-19.914%	285	164	-70.480%
2025-04-09	115.7400	115.9000	115.7400	115.9000	0.000%	20	20	-76.359%