Dark

AAPL20271217P300
AAPL Dec 17 2027 300.00 Put (AAPL271217P00300000)
option OPRA

EOD

Aug 14, 2026

29.60-3.268%(-1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	30.0000	30.0000	29.6000	29.6000	-3.268%	6	1,379	0.000%
2026-08-13	30.2800	30.6000	29.7000	30.6000	-1.290%	29	1,378	-3.268%
2026-08-12	30.3600	31.0000	30.3500	31.0000	+3.853%	28	1,353	-4.516%
2026-08-11	29.4000	30.4000	29.1500	29.8500	+1.600%	14	1,353	-0.838%
2026-08-10	30.0300	30.0500	29.3500	29.3800	+4.929%	46	1,350	+0.749%
2026-08-07	28.5500	28.5500	28.0000	28.0000	-2.609%	11	1,333	+5.714%
2026-08-06	29.0500	29.2700	28.7500	28.7500	-5.583%	27	1,337	+2.957%
2026-08-05	30.5500	30.5500	30.4500	30.4500	+2.181%	8	1,312	-2.791%
2026-08-04	31.0800	31.1700	29.8000	29.8000	-4.914%	9	1,306	-0.671%
2026-08-03	30.2500	31.3400	30.2500	31.3400	+2.151%	61	1,313	-5.552%
2026-07-31	32.0000	32.6000	30.6800	30.6800	+31.730%	128	1,272	-3.520%
2026-07-30	23.7600	23.7600	23.2900	23.2900	+3.190%	50	1,195	+27.093%
2026-07-29	21.8500	22.5700	21.7000	22.5700	-0.573%	80	1,146	+31.148%
2026-07-27	22.6000	22.7000	22.6000	22.7000	-11.947%	9	1,140	+30.396%
2026-07-21	25.7800	25.7800	25.7800	25.7800	-1.150%	1	1,132	+14.818%
2026-07-20	26.2500	26.2500	26.0800	26.0800	+5.161%	2	1,131	+13.497%
2026-07-17	24.8000	24.8000	24.8000	24.8000	+4.245%	3	1,132	+19.355%
2026-07-16	24.5000	24.5000	23.7900	23.7900	-3.956%	32	1,132	+24.422%
2026-07-15	25.2000	25.2000	24.7700	24.7700	-10.995%	4	1,106	+19.499%
2026-07-14	27.8700	28.3100	27.8300	27.8300	+1.200%	8	1,108	+6.360%
2026-07-13	27.5500	27.6500	27.5000	27.5000	-4.047%	18	1,101	+7.636%
2026-07-09	28.7000	28.7000	28.6600	28.6600	-3.502%	12	1,097	+3.280%
2026-07-08	29.6500	29.7000	29.5500	29.7000	+2.414%	26	1,085	-0.337%
2026-07-07	28.8400	29.0000	28.8400	29.0000	+2.257%	77	1,085	+2.069%
2026-07-06	28.6500	28.7100	28.3500	28.3600	-5.467%	78	1,029	+4.372%
2026-07-02	30.4500	30.4500	30.0000	30.0000	-15.014%	38	976	-1.333%
2026-07-01	35.3000	35.3000	35.3000	35.3000	-12.624%	2	976	-16.147%
2026-06-29	39.6500	40.4000	39.6500	40.4000	-3.626%	5	977	-26.733%
2026-06-26	42.7500	42.7500	41.4800	41.9200	-2.985%	26	978	-29.389%
2026-06-25	41.4100	43.6100	41.4100	43.2100	+31.537%	27	989	-31.497%
2026-06-24	32.8500	32.8500	32.8500	32.8500	-0.455%	3	968	-9.893%
2026-06-23	32.6400	33.0500	32.6400	33.0000	-1.138%	21	968	-10.303%
2026-06-22	32.6300	33.4000	32.6300	33.3800	-1.881%	4	968	-11.324%
2026-06-18	33.3000	34.0200	33.3000	34.0200	+1.552%	14	961	-12.992%
2026-06-17	33.6000	33.6000	33.5000	33.5000	+2.196%	7	961	-11.642%
2026-06-16	32.5500	32.7800	32.5500	32.7800	-5.370%	3	961	-9.701%
2026-06-15	34.6400	34.6400	34.6400	34.6400	-6.074%	1	959	-14.550%
2026-06-12	36.2100	36.9500	36.2100	36.8800	+1.514%	5	960	-19.740%
2026-06-11	35.9000	36.3300	35.8500	36.3300	-1.143%	47	961	-18.525%
2026-06-10	37.9100	37.9100	36.6000	36.7500	+1.463%	17	967	-19.456%
2026-06-09	33.5600	36.2200	33.5600	36.2200	+19.577%	35	960	-18.277%
2026-06-05	28.2500	30.2900	28.2500	30.2900	+2.331%	5	945	-2.278%
2026-06-03	27.8200	29.7000	27.8200	29.6000	+5.526%	6	945	0.000%
2026-06-02	28.7000	28.7500	27.8000	28.0500	-6.500%	24	945	+5.526%
2026-06-01	30.0000	30.0000	30.0000	30.0000	+4.094%	1	929	-1.333%
2026-05-29	29.2400	29.2400	27.9900	28.8200	+0.699%	50	928	+2.706%
2026-05-28	28.8500	28.8500	28.6200	28.6200	+1.310%	16	927	+3.424%
2026-05-27	28.2500	28.2500	28.2500	28.2500	-3.912%	13	916	+4.779%
2026-05-26	29.1500	29.4000	28.5000	29.4000	-5.284%	159	908	+0.680%
2026-05-21	31.8300	31.8300	31.0400	31.0400	-10.107%	6	775	-4.639%
2026-05-18	34.5300	34.5300	34.5300	34.5300	-0.776%	2	777	-14.277%
2026-05-15	34.7400	34.8000	34.7400	34.8000	+0.724%	20	777	-14.943%
2026-05-14	34.8200	34.8200	34.5500	34.5500	+0.994%	5	796	-14.327%
2026-05-13	35.4700	35.4700	34.2000	34.2100	-7.541%	13	795	-13.476%
2026-05-11	37.0000	37.0000	37.0000	37.0000	0.000%	10	795	-20.000%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-7.731%	1	795	-20.000%
2026-05-06	39.5000	40.7400	39.5000	40.1000	-8.406%	39	795	-26.185%
2026-05-04	43.7800	43.7800	43.7800	43.7800	+9.669%	1	832	-32.389%
2026-05-01	39.9200	39.9200	39.9200	39.9200	-12.225%	20	812	-25.852%
2026-04-30	45.4800	45.4800	45.4800	45.4800	-7.259%	1	812	-34.916%
2026-04-27	49.0400	49.0400	49.0400	49.0400	-3.369%	1	812	-39.641%
2026-04-21	50.7500	50.7500	50.7000	50.7500	+6.461%	157	711	-41.675%
2026-04-17	47.6700	47.6700	47.6700	47.6700	-6.419%	1	711	-37.906%
2026-04-15	51.7500	52.2000	50.9400	50.9400	-17.036%	1,450	711	-41.892%
2026-04-07	61.4000	61.4000	61.4000	61.4000	+12.290%	2	285	-51.792%
2026-04-06	54.6800	54.6800	54.6800	54.6800	-5.480%	26	284	-45.867%
2026-04-01	57.8500	57.8500	57.8500	57.8500	-0.345%	1	258	-48.833%
2026-03-17	58.0500	58.0500	58.0500	58.0500	+0.017%	5	258	-49.009%
2026-03-12	58.1000	58.4800	58.0400	58.0400	+1.504%	25	258	-49.001%
2026-03-06	57.1800	57.1800	57.1800	57.1800	-0.470%	1	282	-48.234%
2026-02-13	57.4000	57.4500	57.4000	57.4500	+10.079%	2	282	-48.477%
2026-02-12	52.1500	52.1900	52.1500	52.1900	+17.545%	2	282	-43.284%
2026-02-11	44.0000	44.4500	44.0000	44.4000	+0.452%	5	282	-33.333%
2026-02-06	44.0500	44.2000	44.0500	44.2000	-1.669%	5	282	-33.032%
2026-02-04	44.9500	44.9500	44.9500	44.9500	-8.265%	2	282	-34.149%
2026-02-02	52.9500	52.9500	49.0000	49.0000	-13.351%	18	282	-39.592%
2026-01-30	56.5500	56.5500	56.5500	56.5500	+2.464%	1	281	-47.657%
2026-01-29	56.7100	56.7100	55.1900	55.1900	+4.132%	11	281	-46.367%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-12.194%	1	271	-44.151%
2026-01-22	60.3600	60.3600	60.3600	60.3600	-5.688%	1	271	-50.961%
2026-01-20	64.0000	64.0000	64.0000	64.0000	+16.258%	2	270	-53.750%
2026-01-15	52.9400	55.3500	52.9400	55.0500	+0.824%	26	268	-46.231%
2026-01-14	53.1500	54.6500	53.1500	54.6000	+3.783%	9	266	-45.788%
2026-01-12	54.6000	54.6000	52.6100	52.6100	-5.378%	57	265	-43.737%
2026-01-09	55.6000	55.6000	55.6000	55.6000	+0.180%	3	312	-46.763%
2026-01-08	55.7500	56.1500	55.5000	55.5000	+4.974%	23	309	-46.667%
2026-01-07	52.2500	52.8700	52.2500	52.8700	+8.563%	5	306	-44.014%
2026-01-05	48.7000	48.7000	48.7000	48.7000	+1.395%	2	304	-39.220%
2026-01-02	48.4200	48.5100	48.0000	48.0300	+5.098%	4	304	-38.372%
2025-12-26	45.7000	45.7000	45.7000	45.7000	-5.285%	3	304	-35.230%
2025-12-19	48.5200	48.5200	48.1000	48.2500	-2.702%	3	304	-38.653%
2025-12-18	49.5900	49.5900	49.5900	49.5900	+8.893%	1	302	-40.311%
2025-12-09	45.2000	45.5400	45.2000	45.5400	+6.203%	3	302	-35.002%
2025-12-03	42.8500	42.8800	42.8500	42.8800	-0.093%	2	302	-30.970%
2025-12-02	42.9800	43.0300	42.6500	42.9200	-6.696%	28	302	-31.034%
2025-11-26	46.7100	46.7100	45.9800	46.0000	-0.969%	58	316	-35.652%
2025-11-25	46.4500	46.4500	46.4500	46.4500	-4.522%	20	316	-36.276%
2025-11-24	48.6500	48.6500	48.6500	48.6500	+0.309%	1	316	-39.157%
2025-11-20	48.3500	48.5000	48.3500	48.5000	-3.674%	2	316	-38.969%
2025-11-14	50.3500	50.3500	50.3500	50.3500	+4.461%	1	316	-41.212%
2025-11-11	48.2000	48.2000	48.2000	48.2000	-1.371%	1	315	-38.589%
2025-11-10	48.8700	48.8700	48.8700	48.8700	-0.973%	1	315	-39.431%
2025-11-06	49.3500	49.3500	49.3500	49.3500	-2.528%	20	315	-40.020%
2025-11-04	50.6300	50.6300	50.6300	50.6300	+3.011%	1	335	-41.537%
2025-10-31	49.3500	49.4800	49.1500	49.1500	-0.203%	8	335	-39.776%
2025-10-30	50.0500	50.4000	49.0700	49.2500	-1.932%	39	333	-39.898%
2025-10-28	50.2200	50.2200	50.2200	50.2200	-1.375%	20	296	-41.059%
2025-10-27	51.1800	51.6400	50.9200	50.9200	-3.979%	22	279	-41.870%
2025-10-24	52.8000	53.0300	52.8000	53.0300	-6.423%	2	279	-44.183%
2025-10-22	56.4100	56.6700	56.4100	56.6700	+6.124%	4	279	-47.768%
2025-10-21	53.4000	53.4000	53.4000	53.4000	+1.251%	1	279	-44.569%
2025-10-20	52.4500	52.7400	52.4500	52.7400	-9.923%	2	278	-43.876%
2025-10-17	58.5500	58.5500	58.5500	58.5500	-8.516%	9	279	-49.445%
2025-10-16	63.8500	64.0000	63.8500	64.0000	+7.185%	2	270	-53.750%
2025-10-15	59.4200	59.7100	59.4200	59.7100	-3.304%	2	270	-50.427%
2025-10-14	61.8100	62.1500	61.5400	61.7500	+13.511%	4	270	-52.065%
2025-10-08	54.0800	54.4000	54.0800	54.4000	-2.035%	4	270	-45.588%
2025-10-07	55.0500	55.5300	55.0500	55.5300	+0.090%	6	269	-46.695%
2025-10-06	55.7500	55.7500	55.4800	55.4800	+2.931%	16	269	-46.647%
2025-10-03	53.9000	53.9000	53.9000	53.9000	-1.336%	1	264	-45.083%
2025-10-02	54.6300	54.6300	54.6300	54.6300	+1.167%	20	263	-45.817%
2025-10-01	54.0000	54.0000	54.0000	54.0000	-5.047%	1	243	-45.185%
2025-09-30	56.3200	56.8700	56.3200	56.8700	+1.012%	4	244	-47.951%
2025-09-29	56.3000	56.3000	56.3000	56.3000	-2.002%	1	244	-47.425%
2025-09-25	57.4500	57.4500	57.4500	57.4500	-6.525%	1	245	-48.477%
2025-09-19	63.0000	63.0000	61.3200	61.4600	-7.732%	11	246	-51.839%
2025-09-18	66.5300	66.6100	66.5300	66.6100	+1.200%	3	242	-55.562%
2025-09-17	64.9500	65.8200	64.9500	65.8200	-0.046%	46	242	-55.029%
2025-09-16	65.5500	65.8500	65.5500	65.8500	-5.019%	2	200	-55.049%
2025-09-12	69.0200	69.6000	68.9000	69.3300	-6.940%	6	200	-57.306%
2025-09-10	74.2700	74.5000	74.2700	74.5000	+10.781%	6	198	-60.268%
2025-09-09	67.3000	67.3000	67.2500	67.2500	+0.749%	2	198	-55.985%
2025-09-08	65.7500	66.7500	65.7500	66.7500	+2.221%	10	198	-55.655%
2025-09-05	65.2100	65.3000	65.2100	65.3000	-2.798%	3	197	-54.671%
2025-09-03	67.1800	67.1800	67.1800	67.1800	-3.795%	1	196	-55.939%
2025-08-28	71.0400	71.0400	69.8300	69.8300	-4.669%	2	196	-57.611%
2025-08-25	72.9000	73.2500	72.9000	73.2500	-4.622%	2	197	-59.590%
2025-08-21	76.8000	76.8000	76.8000	76.8000	+6.667%	1	195	-61.458%
2025-08-19	72.0000	72.0000	72.0000	72.0000	+1.796%	10	196	-58.889%
2025-08-14	70.9000	70.9000	70.7300	70.7300	-3.176%	10	186	-58.151%
2025-08-12	73.0500	73.0500	73.0500	73.0500	-2.327%	228	196	-59.480%
2025-08-11	74.2500	75.7000	74.2500	74.7900	-0.413%	12	272	-60.423%
2025-08-08	76.4000	76.4000	75.1000	75.1000	-8.415%	230	260	-60.586%
2025-08-07	82.0000	82.0000	82.0000	82.0000	-4.540%	2	32	-63.902%
2025-08-06	85.9000	85.9000	85.9000	85.9000	+0.292%	2	34	-65.541%
2025-07-23	85.6500	85.6500	85.6500	85.6500	-4.162%	1	32	-65.441%
2025-07-11	89.3700	89.3700	89.3700	89.3700	+1.788%	1	31	-66.879%
2025-07-10	87.8000	87.8000	87.8000	87.8000	-0.566%	10	30	-66.287%
2025-07-02	90.0000	90.0000	88.3000	88.3000	-10.446%	44	20	-66.478%
2025-06-24	98.6000	98.6000	98.6000	98.6000	-4.086%	1	10	-69.980%
2025-06-17	102.8000	102.8000	102.8000	102.8000	+6.396%	1	9	-71.206%
2025-06-05	96.6200	96.6200	96.6200	96.6200	-1.609%	1	117	-69.365%
2025-06-04	98.2000	98.2000	98.2000	98.2000	-5.441%	1	507	-69.857%
2025-05-23	103.8500	103.8500	103.8500	103.8500	+6.240%	2	507	-71.497%
2025-05-22	97.7100	97.7500	97.7100	97.7500	+8.611%	2	507	-69.719%
2025-05-16	90.0000	90.0000	90.0000	90.0000	+1.637%	2	506	-67.111%
2025-05-15	88.5500	88.5500	88.5500	88.5500	+1.293%	1	506	-66.573%
2025-05-14	86.6100	87.4200	86.6100	87.4200	-1.443%	2	506	-66.140%
2025-05-13	90.7800	90.7800	88.7000	88.7000	-11.960%	2	506	-66.629%
2025-05-08	100.7500	100.7500	100.7500	100.7500	-5.221%	1	506	-70.620%
2025-05-07	105.7000	106.3000	105.7000	106.3000	+20.631%	3	506	-72.154%
2025-05-01	89.9500	89.9500	88.1200	88.1200	-5.145%	23	503	-66.409%
2025-04-24	94.4800	94.4800	92.9000	92.9000	-11.338%	11	480	-68.138%
2025-04-17	104.7800	104.7800	104.7800	104.7800	-0.569%	4	479	-71.750%
2025-04-16	101.4300	105.3800	101.4300	105.3800	+7.861%	2	479	-71.911%
2025-04-15	97.4500	98.8000	97.3900	97.7000	+1.930%	73	479	-69.703%
2025-04-14	95.8500	98.8500	94.8500	95.8500	-10.937%	465	464	-69.118%
2025-04-09	120.6300	120.9600	107.6200	107.6200	-3.911%	20	33	-72.496%
2025-04-07	112.0000	112.0000	112.0000	112.0000	+8.538%	20	24	-73.571%
2025-04-04	103.1900	103.1900	103.1900	103.1900	+29.636%	6	4	-71.315%
2025-04-01	79.6000	79.6000	79.6000	79.6000	0.000%	1	1	-62.814%