Dark

AAPL20271217P320
AAPL Dec 17 2027 320.00 Put (AAPL271217P00320000)
option OPRA

EOD

Aug 14, 2026

39.35-3.079%(-1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	39.2800	39.6000	39.2800	39.3500	-3.079%	9	483	0.000%
2026-08-13	39.7500	40.6000	39.7500	40.6000	-1.217%	81	484	-3.079%
2026-08-12	40.4000	41.3000	40.4000	41.1000	+1.481%	30	468	-4.258%
2026-08-11	39.1000	40.5000	38.8500	40.5000	+2.402%	70	467	-2.840%
2026-08-10	39.7000	39.9500	39.5500	39.5500	+5.467%	13	451	-0.506%
2026-08-07	38.2000	38.2000	37.5000	37.5000	-3.969%	7	450	+4.933%
2026-08-05	39.2000	39.2000	39.0500	39.0500	-4.523%	4	455	+0.768%
2026-07-31	41.6500	42.5600	40.8400	40.9000	+39.116%	44	455	-3.790%
2026-07-29	29.4000	29.4000	29.4000	29.4000	-0.339%	1	428	+33.844%
2026-07-28	29.6300	29.7700	29.5000	29.5000	-6.051%	14	427	+33.390%
2026-07-24	31.4000	31.4000	31.4000	31.4000	-12.778%	1	426	+25.318%
2026-07-23	35.6000	36.0000	35.2500	36.0000	+3.926%	76	427	+9.306%
2026-07-22	34.2600	34.6400	34.2600	34.6400	+3.249%	8	381	+13.597%
2026-07-20	33.4200	34.1000	33.4200	33.5500	+3.009%	4	379	+17.288%
2026-07-17	31.4000	32.5700	31.4000	32.5700	+3.792%	4	379	+20.817%
2026-07-16	32.8600	32.8600	31.3800	31.3800	-4.242%	50	375	+25.398%
2026-07-15	33.9500	33.9500	32.7700	32.7700	-9.098%	57	371	+20.079%
2026-07-13	35.9100	36.0500	35.9100	36.0500	-3.221%	4	346	+9.154%
2026-07-07	37.2500	37.2500	37.2500	37.2500	-1.194%	16	346	+5.638%
2026-07-06	37.7000	37.7000	37.7000	37.7000	-16.222%	2	344	+4.377%
2026-06-17	45.0000	45.0000	45.0000	45.0000	-6.464%	1	342	-12.556%
2026-06-12	48.1100	48.1100	48.1100	48.1100	+1.391%	1	341	-18.208%
2026-06-09	46.1000	47.4500	46.1000	47.4500	+29.822%	30	340	-17.071%
2026-06-02	37.0300	37.0300	36.5500	36.5500	-4.319%	2	323	+7.661%
2026-05-26	38.2000	38.2000	38.2000	38.2000	-0.131%	1	323	+3.010%
2026-05-22	37.9800	38.2700	37.9800	38.2500	-9.681%	12	312	+2.876%
2026-05-20	42.3500	42.3500	42.3500	42.3500	-2.867%	3	312	-7.084%
2026-05-19	43.1500	43.6000	43.1500	43.6000	+0.530%	76	303	-9.748%
2026-05-15	43.3700	43.3700	43.3700	43.3700	-2.430%	6	303	-9.269%
2026-05-14	44.4500	44.4500	44.4500	44.4500	-15.333%	6	309	-11.474%
2026-05-05	52.6500	52.6500	52.5000	52.5000	-15.825%	6	309	-25.048%
2026-04-27	62.3700	62.3700	62.3700	62.3700	-14.162%	1	309	-36.909%
2026-03-27	72.6600	72.6600	72.6600	72.6600	+0.014%	1	308	-45.844%
2026-03-26	72.6500	72.8100	72.6100	72.6500	-0.927%	6	309	-45.836%
2026-03-23	73.3300	73.3300	73.3300	73.3300	+1.777%	1	313	-46.338%
2026-03-12	72.2700	72.2800	72.0500	72.0500	+5.336%	4	314	-45.385%
2026-03-11	68.4000	68.4000	68.4000	68.4000	+12.871%	1	318	-42.471%
2026-02-24	60.6000	60.6000	60.6000	60.6000	-12.046%	1	319	-35.066%
2026-02-13	68.7500	68.9000	68.7000	68.9000	+1.398%	10	309	-42.888%
2026-02-12	67.9500	67.9500	67.9500	67.9500	+17.561%	1	309	-42.090%
2026-02-04	57.8000	57.8000	57.8000	57.8000	-7.298%	1	308	-31.920%
2026-02-02	62.3500	62.3500	62.3500	62.3500	-12.491%	1	309	-36.889%
2026-01-30	70.6200	71.2500	70.4600	71.2500	+6.122%	103	309	-44.772%
2026-01-27	67.1000	67.1400	67.1000	67.1400	-14.110%	2	225	-41.391%
2026-01-21	78.1700	78.1700	78.1700	78.1700	+3.811%	1	224	-49.661%
2026-01-20	75.3000	75.3000	75.3000	75.3000	+13.148%	1	223	-47.742%
2026-01-12	66.5500	66.5500	66.5500	66.5500	-2.147%	26	222	-40.872%
2026-01-09	67.9600	68.0100	67.9600	68.0100	+4.342%	2	222	-42.141%
2026-01-06	65.0500	65.1800	65.0500	65.1800	+6.852%	2	221	-39.629%
2026-01-02	61.0900	61.0900	61.0000	61.0000	+2.195%	2	221	-35.492%
2025-12-22	59.6500	59.6900	59.6500	59.6900	+4.609%	2	221	-34.076%
2025-12-12	57.0500	57.0600	57.0500	57.0600	+0.281%	2	221	-31.038%
2025-12-04	56.9000	56.9000	56.9000	56.9000	-9.883%	1	221	-30.844%
2025-11-04	63.1400	63.1400	63.1400	63.1400	+2.268%	1	220	-37.678%
2025-10-31	61.4800	61.7400	61.4800	61.7400	+0.767%	2	221	-36.265%
2025-10-30	61.4500	61.4500	61.2700	61.2700	-2.436%	3	221	-35.776%
2025-10-29	63.8500	63.8500	62.8000	62.8000	-0.238%	9	221	-37.341%
2025-10-27	63.6200	63.6200	62.9500	62.9500	-4.708%	2	217	-37.490%
2025-10-24	65.8500	66.0600	65.8500	66.0600	-0.900%	2	217	-40.433%
2025-10-20	69.5700	69.5700	66.3100	66.6600	-8.535%	37	217	-40.969%
2025-10-17	73.4000	73.4000	72.8800	72.8800	-5.141%	26	184	-46.007%
2025-10-14	76.8300	76.8300	76.8300	76.8300	+11.769%	2	160	-48.783%
2025-10-02	68.7000	68.7400	68.7000	68.7400	-2.814%	54	158	-42.755%
2025-09-30	70.7200	70.9100	70.7200	70.7300	-2.090%	4	104	-44.366%
2025-09-24	72.1500	72.2400	72.1500	72.2400	+3.244%	2	103	-45.529%
2025-09-22	71.0000	71.0000	69.9700	69.9700	-14.063%	101	103	-43.762%
2025-09-17	81.5600	81.5600	81.4200	81.4200	-2.631%	2	2	-51.670%
2025-09-15	83.7000	83.7000	83.6200	83.6200	-4.543%	2	2	-52.942%
2025-08-28	87.6000	87.6000	87.6000	87.6000	-3.609%	2	2	-55.080%
2025-08-25	90.8800	90.8800	90.8800	90.8800	-1.963%	1	2	-56.701%
2025-08-20	91.8200	93.3100	91.8200	92.7000	+3.866%	4	1	-57.551%
2025-08-19	89.1000	89.2500	89.1000	89.2500	+3.191%	2	230	-55.910%
2025-08-13	86.4900	86.5000	86.4900	86.4900	-21.551%	228	228	-54.503%
2025-05-12	110.2500	110.2500	110.2500	110.2500	-1.860%	1	1	-64.308%
2025-04-25	112.3400	112.3400	112.3400	112.3400	-5.414%	2	1	-64.972%
2025-04-15	117.3500	119.4500	115.0500	118.7700	+10.566%	171	2	-66.869%
2025-03-18	107.4200	107.4200	107.4200	107.4200	0.000%	1	1	-63.368%