Dark

AAPL20271217P310
AAPL Dec 17 2027 310.00 Put (AAPL271217P00310000)
option OPRA

EOD

Aug 14, 2026

34.20-3.116%(-1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.3000	34.3000	34.2000	34.2000	-3.116%	6	3,585	0.000%
2026-08-13	34.6000	35.3800	34.5500	35.3000	-1.120%	76	3,579	-3.116%
2026-08-12	35.1000	35.7000	35.1000	35.7000	+5.465%	5	3,571	-4.202%
2026-08-11	33.8500	33.9500	33.8000	33.8500	-0.878%	10	3,566	+1.034%
2026-08-10	34.3000	34.4500	34.1500	34.1500	+4.755%	8	3,556	+0.146%
2026-08-07	32.4200	32.6000	32.0500	32.6000	-1.182%	3	3,549	+4.908%
2026-08-06	32.9900	32.9900	32.9900	32.9900	-2.483%	1	3,549	+3.668%
2026-08-05	34.1100	34.2100	33.8300	33.8300	-3.343%	16	3,549	+1.094%
2026-08-04	35.0000	35.0000	35.0000	35.0000	+1.185%	1	3,547	-2.286%
2026-08-03	34.5900	34.5900	34.5900	34.5900	+1.052%	1	3,547	-1.127%
2026-07-31	36.1200	36.1300	34.2300	34.2300	+29.170%	3	3,547	-0.088%
2026-07-30	26.8900	26.8900	26.5000	26.5000	+3.314%	10	3,546	+29.057%
2026-07-29	25.6500	25.6500	25.6500	25.6500	-1.422%	1	3,546	+33.333%
2026-07-28	26.0200	26.0200	26.0200	26.0200	-16.869%	5	3,546	+31.437%
2026-07-23	31.4500	31.4500	31.3000	31.3000	+3.745%	4	3,551	+9.265%
2026-07-22	30.1000	30.3700	30.1000	30.1700	+2.619%	17	3,551	+13.358%
2026-07-20	29.9300	29.9300	29.4000	29.4000	+7.299%	101	3,536	+16.327%
2026-07-16	27.7600	27.7600	27.4000	27.4000	-4.363%	11	3,473	+24.818%
2026-07-15	30.7000	30.7000	28.6500	28.6500	-11.846%	8	3,483	+19.372%
2026-07-10	32.5000	32.5000	32.5000	32.5000	+0.932%	2	3,486	+5.231%
2026-07-08	32.2000	32.2000	32.2000	32.2000	-1.799%	2	3,486	+6.211%
2026-07-07	32.3500	32.7900	32.3500	32.7900	+0.337%	38	3,484	+4.300%
2026-07-06	32.2400	32.7000	32.2400	32.6800	-5.740%	43	3,474	+4.651%
2026-07-02	34.8000	34.8500	34.6700	34.6700	-18.920%	22	3,472	-1.356%
2026-06-30	42.7600	42.7600	42.7600	42.7600	-14.033%	1	3,472	-20.019%
2026-06-25	49.7400	49.7400	49.7400	49.7400	+32.287%	10	3,472	-31.242%
2026-06-23	37.4500	37.6000	37.4500	37.6000	+1.842%	30	3,472	-9.043%
2026-06-22	36.8900	36.9200	36.8900	36.9200	-3.729%	3	3,442	-7.367%
2026-06-17	38.6000	38.6000	38.3500	38.3500	+1.187%	16	3,442	-10.821%
2026-06-16	38.4000	38.4500	37.3000	37.9000	-10.147%	69	3,426	-9.763%
2026-06-12	42.2500	42.2500	42.1800	42.1800	+2.304%	3	3,364	-18.919%
2026-06-11	42.0300	42.0300	41.2300	41.2300	-1.599%	3	3,364	-17.051%
2026-06-10	42.9200	42.9200	40.7000	41.9000	-2.852%	64	3,364	-18.377%
2026-06-09	40.6500	43.1300	40.6500	43.1300	+24.653%	45	3,357	-20.705%
2026-06-05	32.3900	34.7000	32.3900	34.6000	+3.779%	123	3,316	-1.156%
2026-06-04	33.4000	33.8300	33.1900	33.3400	+3.124%	26	3,225	+2.579%
2026-06-02	33.8900	33.8900	31.9500	32.3300	-5.881%	34	3,216	+5.784%
2026-06-01	33.2300	34.5300	33.2300	34.3500	+3.308%	53	3,219	-0.437%
2026-05-29	32.2000	33.2500	32.1700	33.2500	+0.758%	41	3,233	+2.857%
2026-05-27	32.9000	33.0000	32.9000	33.0000	+1.382%	2	3,220	+3.636%
2026-05-26	32.5500	32.5500	32.5500	32.5500	-3.412%	1	3,219	+5.069%
2026-05-22	34.8000	34.8000	33.4000	33.7000	-6.441%	70	3,167	+1.484%
2026-05-21	35.8800	36.0200	35.8800	36.0200	-3.172%	3,001	263	-5.053%
2026-05-20	37.2000	37.2000	37.2000	37.2000	-17.425%	1	263	-8.065%
2026-05-06	45.0500	45.0500	45.0500	45.0500	-18.858%	1	263	-24.084%
2026-04-27	55.5200	55.5200	55.5200	55.5200	-5.417%	1	263	-38.401%
2026-04-16	58.7000	58.7000	58.7000	58.7000	+1.120%	1	262	-41.738%
2026-04-15	58.2400	58.2400	58.0500	58.0500	-17.036%	12	263	-41.085%
2026-03-30	70.1800	70.1800	69.9700	69.9700	+7.912%	3	257	-51.122%
2026-03-12	65.3000	65.3000	64.8400	64.8400	+5.603%	9	257	-47.255%
2026-03-11	61.2600	61.4000	61.2600	61.4000	+4.457%	3	266	-44.300%
2026-03-02	58.7100	58.7800	58.7100	58.7800	+7.656%	2	269	-41.817%
2026-02-26	54.6000	54.6000	54.6000	54.6000	-10.330%	1	268	-37.363%
2026-02-19	60.9000	60.9000	60.8900	60.8900	-0.992%	2	267	-43.833%
2026-02-13	61.8000	61.8000	60.7500	61.5000	+22.754%	3	263	-44.390%
2026-02-11	50.1000	50.1000	50.1000	50.1000	-20.602%	1	263	-31.737%
2026-01-30	62.9300	63.1000	62.9300	63.1000	-0.505%	2	263	-45.800%
2026-01-26	63.5000	63.5000	63.4200	63.4200	-8.748%	2	265	-46.074%
2026-01-21	69.5000	69.5000	69.5000	69.5000	+17.003%	1	267	-50.791%
2026-01-12	59.5500	59.5500	59.4000	59.4000	+8.831%	25	266	-42.424%
2026-01-02	54.5300	54.5800	54.5300	54.5800	-1.569%	2	263	-37.340%
2025-12-18	55.4500	55.4500	55.4500	55.4500	+7.628%	1	263	-38.323%
2025-12-09	51.5000	51.5200	51.5000	51.5200	-5.294%	2	263	-33.618%
2025-11-24	54.4000	54.4000	54.4000	54.4000	-1.360%	1	263	-37.132%
2025-10-31	55.1300	55.4200	55.0900	55.1500	-1.956%	5	262	-37.987%
2025-10-30	56.0800	56.2500	56.0800	56.2500	-1.678%	2	261	-39.200%
2025-10-29	57.2500	57.2500	57.2100	57.2100	+1.096%	2	261	-40.220%
2025-10-28	56.3300	56.5900	56.3300	56.5900	-1.153%	2	261	-39.565%
2025-10-27	57.6000	57.7700	57.2500	57.2500	-3.668%	3	261	-40.262%
2025-10-24	59.1800	59.4300	59.1800	59.4300	-5.727%	2	261	-42.453%
2025-10-22	62.2000	63.0400	62.2000	63.0400	+6.039%	4	261	-45.749%
2025-10-20	62.3800	62.3800	59.4500	59.4500	-9.237%	39	260	-42.473%
2025-10-17	65.5200	65.5200	65.5000	65.5000	-1.873%	21	227	-47.786%
2025-10-15	66.5000	66.7500	66.5000	66.7500	-2.923%	2	206	-48.764%
2025-10-14	69.1100	69.1100	68.5100	68.7600	-0.160%	6	206	-50.262%
2025-10-10	68.8700	68.8700	68.8700	68.8700	+12.846%	3	204	-50.341%
2025-10-08	60.7400	61.0300	60.7400	61.0300	-1.612%	2	204	-43.962%
2025-10-07	61.9300	62.1100	61.9300	62.0300	+0.944%	4	203	-44.865%
2025-10-02	61.4500	61.4500	61.4500	61.4500	-3.381%	22	203	-44.345%
2025-09-30	63.2700	63.6000	63.2700	63.6000	-9.039%	3	181	-46.226%
2025-09-19	69.9200	69.9200	69.9200	69.9200	-4.285%	4	181	-51.087%
2025-09-17	73.0500	73.0500	73.0500	73.0500	-3.818%	1	181	-53.183%
2025-09-15	76.4000	76.4000	75.4500	75.9500	-2.000%	6	180	-54.970%
2025-09-12	79.4000	79.4000	77.5000	77.5000	-5.855%	21	178	-55.871%
2025-09-11	82.3200	82.3200	82.3200	82.3200	-1.176%	1	163	-58.455%
2025-09-10	83.1000	83.3000	83.1000	83.3000	+12.811%	3	163	-58.944%
2025-09-09	73.8400	73.8400	73.8400	73.8400	+1.123%	2	162	-53.684%
2025-09-05	73.0200	73.0200	73.0200	73.0200	-1.710%	2	160	-53.164%
2025-09-03	74.8000	74.8000	74.2900	74.2900	-4.756%	10	160	-53.964%
2025-08-28	78.0000	78.0000	78.0000	78.0000	-8.451%	3	160	-56.154%
2025-08-21	85.2000	85.2000	85.2000	85.2000	+8.040%	1	157	-59.859%
2025-08-13	77.2500	78.8700	77.2500	78.8600	-2.702%	235	156	-56.632%
2025-08-12	81.0500	81.0500	81.0500	81.0500	-18.828%	228	228	-57.804%
2025-07-30	99.8000	99.8500	99.8000	99.8500	+2.463%	3	4	-65.749%
2025-07-23	97.4500	97.4500	97.4500	97.4500	-2.560%	3	4	-64.905%
2025-07-08	100.0100	100.0100	100.0100	100.0100	+4.997%	1	1	-65.803%
2025-07-07	95.2500	95.2500	95.2500	95.2500	-8.510%	1	2	-64.094%
2025-04-24	103.8100	104.1100	103.8100	104.1100	-5.783%	3	1	-67.150%
2025-04-22	110.2800	110.5000	110.2800	110.5000	-4.205%	2	4	-69.050%
2025-04-16	110.9700	115.3500	110.9700	115.3500	+6.490%	24	4	-70.351%
2025-04-15	108.1300	108.5000	107.5900	108.3200	0.000%	172	20	-68.427%