Dark

AAPL20260717P265
AAPL Jul 17 2026 265.00 Put (AAPL260717P00265000)
option OPRA

EOD

Jul 2, 2026

0.2000-60.000%(-0.3000)2,893

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.5400	0.5400	0.1800	0.2000	-60.000%	2,893	22,039	0.000%
2026-07-01	0.5800	0.7100	0.4100	0.5000	-31.507%	3,207	22,039	-60.000%
2026-06-30	1.4700	1.4700	0.6700	0.7300	-50.340%	4,161	19,776	-72.603%
2026-06-29	1.0800	1.8100	1.0000	1.4700	-15.029%	2,199	17,618	-86.395%
2026-06-26	3.7500	3.7500	1.3500	1.7300	-50.852%	6,409	17,266	-88.439%
2026-06-25	0.9700	3.8000	0.9700	3.5200	+410.145%	11,873	16,855	-94.318%
2026-06-24	0.5600	0.6900	0.4700	0.6900	+7.812%	125	10,266	-71.014%
2026-06-23	0.6900	0.6900	0.4600	0.6400	+18.519%	180	10,260	-68.750%
2026-06-22	0.5800	0.5800	0.4400	0.5400	-11.475%	200	10,235	-62.963%
2026-06-18	0.6400	0.7300	0.6000	0.6100	-34.409%	383	10,337	-67.213%
2026-06-17	0.5700	0.9500	0.5100	0.9300	+52.459%	1,063	10,337	-78.495%
2026-06-16	0.8100	0.8200	0.5800	0.6100	-20.779%	2,187	10,254	-67.213%
2026-06-15	1.1000	1.1900	0.7200	0.7700	-44.604%	2,982	10,338	-74.026%
2026-06-12	1.1800	1.6600	1.1800	1.3900	+11.200%	7,285	11,766	-85.612%
2026-06-11	1.7600	1.9000	1.2000	1.2500	-30.556%	1,767	9,660	-84.000%
2026-06-10	1.9700	2.2500	1.6000	1.8000	-7.692%	421	8,744	-88.889%
2026-06-09	1.1500	2.6000	1.0900	1.9500	+75.676%	1,675	8,622	-89.744%
2026-06-08	0.6800	1.1700	0.6500	1.1100	+15.625%	468	8,198	-81.982%
2026-06-05	0.5800	1.0100	0.5800	0.9600	+47.692%	104	8,029	-79.167%
2026-06-04	0.8500	0.8700	0.6000	0.6500	-25.287%	2,217	7,957	-69.231%
2026-06-03	0.6900	0.9100	0.6600	0.8700	+26.087%	3,200	7,256	-77.011%
2026-06-02	0.9200	0.9200	0.6900	0.6900	-24.176%	379	7,190	-71.014%
2026-06-01	0.9100	1.0400	0.9000	0.9100	+5.814%	182	7,309	-78.022%
2026-05-29	0.8100	0.8600	0.7600	0.8600	+1.176%	1,415	7,233	-76.744%
2026-05-28	0.9500	1.0200	0.8300	0.8500	-14.141%	660	8,054	-76.471%
2026-05-27	1.0300	1.0300	0.9100	0.9900	-7.477%	130	8,672	-79.798%
2026-05-26	0.9600	1.0800	0.8900	1.0700	-6.957%	352	8,662	-81.308%
2026-05-22	1.1800	1.2000	1.0300	1.1500	-14.179%	268	8,382	-82.609%
2026-05-21	1.8200	1.8300	1.3400	1.3400	-22.093%	350	8,218	-85.075%
2026-05-20	1.8900	1.9700	1.6500	1.7200	-17.308%	353	8,218	-88.372%
2026-05-19	2.2000	2.2200	1.9400	2.0800	-6.726%	246	8,552	-90.385%
2026-05-18	2.0200	2.5200	2.0200	2.2300	+6.190%	839	8,552	-91.031%
2026-05-15	2.6300	2.6300	1.8900	2.1000	-9.871%	1,364	8,552	-90.476%
2026-05-14	2.4000	2.6200	2.2900	2.3300	-3.719%	1,249	8,014	-91.416%
2026-05-13	2.6100	2.7200	2.2500	2.4200	-12.635%	3,175	6,121	-91.736%
2026-05-12	3.0500	3.1000	2.7700	2.7700	-10.645%	905	6,121	-92.780%
2026-05-11	3.1300	3.4500	2.9000	3.1000	0.000%	1,276	6,121	-93.548%
2026-05-08	3.2600	3.3000	2.9300	3.1000	-21.519%	3,927	6,127	-93.548%
2026-05-07	4.0300	4.2700	3.6700	3.9500	-10.227%	1,340	3,160	-94.937%
2026-05-06	4.7000	5.2000	4.2200	4.4000	-10.387%	1,204	2,955	-95.455%
2026-05-05	5.8100	5.9700	4.9100	4.9100	-23.876%	146	2,702	-95.927%
2026-05-04	6.0800	7.2000	5.9100	6.4500	+10.256%	284	2,617	-96.899%
2026-05-01	5.8100	6.4000	4.5500	5.8500	-39.691%	462	2,576	-96.581%
2026-04-30	9.6000	9.7200	8.0000	9.7000	-3.960%	334	2,576	-97.938%
2026-04-29	9.8500	10.5000	9.8500	10.1000	+5.538%	99	2,490	-98.020%
2026-04-28	10.3800	10.3800	9.3500	9.5700	-15.235%	85	2,412	-97.910%
2026-04-27	11.6000	11.7500	11.1000	11.2900	+13.353%	206	2,388	-98.229%
2026-04-24	9.5500	10.5000	9.5500	9.9600	+7.443%	145	2,292	-97.992%
2026-04-23	9.0000	9.8000	8.6500	9.2700	-4.433%	54	2,223	-97.843%
2026-04-22	11.7100	11.7100	9.2500	9.7000	-20.752%	574	2,214	-97.938%
2026-04-21	9.9000	12.6500	9.9000	12.2400	+25.538%	331	2,051	-98.366%
2026-04-20	9.9400	10.3500	9.5500	9.7500	-9.302%	228	2,051	-97.949%
2026-04-17	11.9000	12.0000	10.3200	10.7500	-20.370%	668	1,941	-98.140%
2026-04-16	14.3500	14.9000	13.5000	13.5000	+6.299%	134	1,640	-98.519%
2026-04-15	16.1200	16.1200	12.7000	12.7000	-20.126%	141	1,551	-98.425%
2026-04-14	15.6000	16.3000	15.6000	15.9000	-3.402%	21	1,537	-98.742%
2026-04-13	15.1000	16.5500	15.1000	16.4600	+5.310%	9	1,522	-98.785%
2026-04-10	15.3500	15.8700	14.8500	15.6300	+1.824%	106	1,524	-98.720%
2026-04-09	16.6500	16.8500	15.3500	15.3500	-9.812%	53	1,517	-98.697%
2026-04-08	16.5500	17.0200	16.1000	17.0200	-16.487%	71	1,498	-98.825%
2026-04-07	22.2500	24.6800	20.3800	20.3800	+17.464%	14	1,474	-99.019%
2026-04-06	17.8200	17.8200	15.4900	17.3500	-9.399%	42	1,479	-98.847%
2026-04-02	20.2100	20.2100	19.1300	19.1500	+1.592%	31	1,476	-98.956%
2026-04-01	18.6000	20.0000	18.6000	18.8500	-8.049%	47	1,476	-98.939%
2026-03-31	24.2200	24.2200	20.5000	20.5000	-18.392%	9	1,482	-99.024%
2026-03-30	24.6200	25.1200	24.6200	25.1200	+5.325%	16	1,487	-99.204%
2026-03-27	20.5500	23.8500	20.5500	23.8500	+14.388%	25	1,479	-99.161%
2026-03-26	21.9500	21.9500	19.3800	20.8500	+3.731%	16	1,461	-99.041%
2026-03-25	20.7500	20.7500	20.0300	20.1000	-1.711%	10	1,456	-99.005%
2026-03-24	21.2400	21.2400	19.7500	20.4500	-3.310%	31	1,452	-99.022%
2026-03-23	20.4000	21.5500	20.4000	21.1500	-12.095%	21	1,422	-99.054%
2026-03-20	24.0600	24.0600	24.0600	24.0600	+4.156%	1	1,420	-99.169%
2026-03-19	22.8000	24.0400	22.8000	23.1000	+3.820%	5	1,419	-99.134%
2026-03-18	21.9500	22.3500	21.9500	22.2500	+11.194%	18	1,419	-99.101%
2026-03-17	20.0100	20.0100	20.0100	20.0100	-7.447%	1	1,434	-99.000%
2026-03-16	21.5400	21.6200	21.3400	21.6200	+14.452%	9	1,434	-99.075%
2026-03-12	18.8900	18.8900	18.8900	18.8900	+3.224%	4	1,436	-98.941%
2026-03-11	18.1800	18.3000	18.1300	18.3000	+2.521%	35	1,433	-98.907%
2026-03-10	18.4500	18.4500	17.3800	17.8500	-10.076%	8	1,408	-98.880%
2026-03-09	19.8000	19.8500	19.8000	19.8500	-5.024%	15	1,404	-98.992%
2026-03-06	21.3500	21.3500	20.7500	20.9000	+1.309%	4	1,400	-99.043%
2026-03-05	18.8400	20.6300	18.0000	20.6300	+22.071%	15	1,401	-99.031%
2026-03-04	17.4000	17.4000	16.3500	16.9000	-3.704%	54	1,404	-98.817%
2026-03-03	16.9000	18.0700	16.8900	17.5500	+4.154%	61	1,385	-98.860%
2026-03-02	17.6400	17.6400	15.9500	16.8500	+4.658%	619	1,415	-98.813%
2026-02-27	14.7000	16.3900	14.6300	16.1000	+21.509%	26	1,075	-98.758%
2026-02-26	12.8500	13.8800	12.8500	13.2500	+3.922%	27	1,060	-98.491%
2026-02-25	13.0500	13.1700	12.7000	12.7500	-7.609%	139	1,017	-98.431%
2026-02-24	12.9000	13.8000	12.8900	13.8000	-12.658%	72	1,017	-98.551%
2026-02-23	16.3500	16.3500	14.9500	15.8000	-3.127%	162	962	-98.734%
2026-02-20	19.3000	19.3000	16.3100	16.3100	-11.359%	147	950	-98.774%
2026-02-19	16.7500	18.4000	16.6500	18.4000	+8.876%	93	871	-98.913%
2026-02-18	16.8500	17.1500	15.6000	16.9000	-0.705%	122	854	-98.817%
2026-02-17	19.3700	19.6000	16.1000	17.0200	-19.527%	69	862	-98.825%
2026-02-13	19.0000	21.3500	18.8000	21.1500	+15.890%	59	833	-99.054%
2026-02-12	14.0000	19.0800	14.0000	18.2500	+48.374%	77	833	-98.904%
2026-02-11	12.2000	12.3000	11.0000	12.3000	-3.605%	20	816	-98.374%
2026-02-10	12.7500	12.9000	12.7500	12.7600	-6.176%	31	814	-98.433%
2026-02-09	13.6000	13.6000	13.6000	13.6000	+12.211%	1	795	-98.529%
2026-02-06	11.8000	12.3500	11.7000	12.1200	-10.882%	60	794	-98.350%
2026-02-05	13.6500	13.9000	13.3500	13.6000	+13.333%	22	779	-98.529%
2026-02-04	13.5000	13.6500	12.0000	12.0000	-21.053%	267	760	-98.333%
2026-02-03	14.6000	15.2000	13.7000	15.2000	+6.294%	156	550	-98.684%
2026-02-02	16.3000	16.3000	14.3000	14.3000	-26.136%	26	417	-98.601%
2026-01-30	20.7900	21.0500	19.3600	19.3600	-7.810%	31	408	-98.967%
2026-01-29	20.8000	21.0000	20.7000	21.0000	-1.639%	35	415	-99.048%
2026-01-28	21.3500	21.3500	21.3500	21.3500	+14.785%	1	405	-99.063%
2026-01-27	19.0000	19.0000	18.6000	18.6000	-13.287%	35	405	-98.925%
2026-01-26	21.7000	21.7000	21.4500	21.4500	-19.663%	20	370	-99.068%
2026-01-23	26.7000	26.7000	26.7000	26.7000	+7.705%	1	350	-99.251%
2026-01-22	24.7900	24.7900	24.7900	24.7900	-9.128%	7	351	-99.193%
2026-01-21	26.6000	27.2800	25.6000	27.2800	+5.532%	53	351	-99.267%
2026-01-20	23.7300	25.8500	23.7300	25.8500	+23.981%	44	326	-99.226%
2026-01-16	19.9500	20.8500	19.9500	20.8500	+6.650%	35	289	-99.041%
2026-01-15	19.1500	19.5500	18.5500	19.5500	-3.314%	51	289	-98.977%
2026-01-14	19.1500	20.2200	19.1500	20.2200	+6.702%	3	261	-99.011%
2026-01-13	18.9500	18.9500	18.9500	18.9500	-0.316%	3	259	-98.945%
2026-01-12	19.3000	19.3000	19.0100	19.0100	-0.990%	38	256	-98.948%
2026-01-09	19.9500	20.6000	19.1500	19.2000	-8.222%	53	230	-98.958%
2026-01-08	21.0000	21.1000	20.7000	20.9200	+14.317%	36	196	-99.044%
2026-01-07	18.0500	18.7500	18.0500	18.3000	+1.105%	100	174	-98.907%
2026-01-06	16.8500	18.1500	16.8000	18.1000	+13.836%	81	134	-98.895%
2026-01-05	15.1000	15.9000	15.1000	15.9000	+5.298%	2	68	-98.742%
2026-01-02	13.2700	15.2500	13.2700	15.1000	+7.934%	40	68	-98.675%
2025-12-26	13.4700	13.9900	13.4600	13.9900	-9.742%	3	63	-98.570%
2025-12-17	15.5000	15.5000	15.5000	15.5000	+1.440%	1	64	-98.710%
2025-12-15	15.2100	15.2800	15.2100	15.2800	+11.941%	19	63	-98.691%
2025-12-12	13.6500	13.6500	13.6500	13.6500	-1.444%	1	70	-98.535%
2025-12-11	15.2900	15.2900	13.8500	13.8500	-2.465%	16	70	-98.556%
2025-12-09	13.8700	14.3500	13.8700	14.2000	-1.389%	6	61	-98.592%
2025-12-08	14.2700	14.4000	14.2700	14.4000	+6.273%	17	59	-98.611%
2025-12-04	13.5500	13.6000	13.5500	13.5500	+7.454%	29	52	-98.524%
2025-12-03	12.6100	12.6100	12.6100	12.6100	+3.107%	1	50	-98.414%
2025-12-02	12.7500	12.7500	12.2300	12.2300	-10.403%	8	51	-98.365%
2025-12-01	13.6500	13.6500	13.6500	13.6500	-9.302%	2	47	-98.535%
2025-11-25	15.2000	15.3000	15.0100	15.0500	-4.444%	42	45	-98.671%
2025-11-24	17.1000	17.1000	15.7500	15.7500	-9.483%	18	15	-98.730%
2025-11-21	19.3000	19.3000	17.4000	17.4000	-11.720%	6	6	-98.851%
2025-11-20	19.7100	19.7100	19.7100	19.7100	0.000%	3	0	-98.985%