Dark

AAPL20260717P270
AAPL Jul 17 2026 270.00 Put (AAPL260717P00270000)
option OPRA

EOD

Jul 2, 2026

0.2500-50.980%(-0.2600)4,751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6200	0.6200	0.2300	0.2500	-50.980%	4,751	20,917	0.000%
2026-07-01	0.7800	1.0600	0.5100	0.5100	-50.485%	4,936	20,917	-50.980%
2026-06-30	2.2800	2.3400	1.0000	1.0300	-55.217%	3,101	18,155	-75.728%
2026-06-29	1.6700	2.7400	1.5000	2.3000	-12.879%	3,636	17,117	-89.130%
2026-06-26	4.5800	5.1000	1.9500	2.6400	-48.235%	3,971	17,339	-90.530%
2026-06-25	1.5800	5.4500	1.5200	5.1000	+395.146%	8,594	16,335	-95.098%
2026-06-24	0.7000	1.0300	0.6100	1.0300	+8.421%	1,082	12,574	-75.728%
2026-06-23	0.8500	1.0000	0.6200	0.9500	+23.377%	361	12,272	-73.684%
2026-06-22	0.8300	0.8300	0.5800	0.7700	-18.085%	702	12,243	-67.532%
2026-06-18	0.9000	1.0700	0.8000	0.9400	-21.667%	932	12,358	-73.404%
2026-06-17	0.7300	1.3200	0.7000	1.2000	+44.578%	1,580	12,358	-79.167%
2026-06-16	1.0800	1.2500	0.7800	0.8300	-20.952%	1,706	11,574	-69.880%
2026-06-15	1.3800	1.6200	0.9800	1.0500	-44.737%	3,259	10,478	-76.190%
2026-06-12	1.6000	2.3200	1.6000	1.9000	+13.772%	1,890	8,120	-86.842%
2026-06-11	2.5100	2.6200	1.6400	1.6700	-31.557%	826	6,920	-85.030%
2026-06-10	2.6900	3.1500	2.1000	2.4400	-3.937%	671	6,962	-89.754%
2026-06-09	1.5000	3.4500	1.5000	2.5400	+85.401%	2,886	6,845	-90.157%
2026-06-08	1.0200	1.5100	0.7700	1.3700	+8.730%	649	7,423	-81.752%
2026-06-05	0.7600	1.2900	0.7600	1.2600	+51.807%	1,096	7,537	-80.159%
2026-06-04	1.0600	1.0800	0.8100	0.8300	-25.225%	170	6,782	-69.880%
2026-06-03	0.8700	1.1400	0.8500	1.1100	+29.070%	142	6,701	-77.477%
2026-06-02	1.1500	1.1500	0.8500	0.8600	-31.200%	133	6,667	-70.930%
2026-06-01	1.1900	1.3100	1.0500	1.2500	+21.359%	391	6,626	-80.000%
2026-05-29	0.9800	1.0600	0.9400	1.0300	-1.905%	508	6,611	-75.728%
2026-05-28	1.1600	1.1800	1.0500	1.0500	-11.765%	199	6,699	-76.190%
2026-05-27	1.2500	1.2500	1.1100	1.1900	-11.852%	221	6,764	-78.992%
2026-05-26	1.2500	1.3500	1.1300	1.3500	+1.504%	1,628	6,823	-81.481%
2026-05-22	1.6500	1.6500	1.3000	1.3300	-23.121%	730	5,279	-81.203%
2026-05-21	2.1600	2.1600	1.7000	1.7300	-19.907%	689	4,989	-85.549%
2026-05-20	2.4100	2.4500	2.0800	2.1600	-15.294%	301	4,989	-88.426%
2026-05-19	2.7000	2.8000	2.4800	2.5500	-7.273%	516	4,733	-90.196%
2026-05-18	2.6300	3.2000	2.6300	2.7500	+3.774%	207	4,733	-90.909%
2026-05-15	3.4000	3.4000	2.3500	2.6500	-10.169%	1,596	4,733	-90.566%
2026-05-14	2.8900	3.5000	2.8900	2.9500	-4.839%	1,261	4,776	-91.525%
2026-05-13	3.5000	3.5000	2.8500	3.1000	-12.676%	1,362	4,704	-91.935%
2026-05-12	3.8000	3.9000	3.5000	3.5500	-13.835%	749	4,704	-92.958%
2026-05-11	3.9000	4.3000	3.6600	4.1200	+8.136%	1,140	4,704	-93.932%
2026-05-08	4.0700	4.1600	3.7200	3.8100	-23.030%	2,680	4,764	-93.438%
2026-05-07	5.0900	5.3000	4.5300	4.9500	-8.333%	1,284	3,748	-94.949%
2026-05-06	6.6500	6.6500	5.2500	5.4000	-13.462%	981	3,730	-95.370%
2026-05-05	7.2200	7.4700	6.1500	6.2400	-23.436%	1,252	3,818	-95.994%
2026-05-04	7.5000	8.9000	7.5000	8.1500	+12.414%	341	3,292	-96.933%
2026-05-01	7.6500	7.7500	5.7400	7.2500	-37.446%	715	3,124	-96.552%
2026-04-30	12.6500	12.6500	9.8500	11.5900	-5.000%	269	3,124	-97.843%
2026-04-29	13.2500	13.2500	12.1500	12.2000	+4.274%	137	3,120	-97.951%
2026-04-28	12.1000	12.3500	11.3500	11.7000	-17.256%	204	3,081	-97.863%
2026-04-27	14.2500	14.2500	13.2500	14.1400	+18.326%	72	2,961	-98.232%
2026-04-24	12.1500	12.6300	11.3900	11.9500	+7.658%	1,119	2,962	-97.908%
2026-04-23	10.8500	11.8000	10.5000	11.1000	-2.632%	396	2,440	-97.748%
2026-04-22	11.9000	12.1200	11.2000	11.4000	-20.168%	128	2,254	-97.807%
2026-04-21	12.3200	15.0000	12.0500	14.2800	+24.174%	337	2,134	-98.249%
2026-04-20	12.3500	12.3500	11.4700	11.5000	-10.853%	1,323	2,134	-97.826%
2026-04-17	14.2500	14.2500	12.3600	12.9000	-20.124%	254	1,671	-98.062%
2026-04-16	16.8100	17.5000	15.9000	16.1500	+7.309%	172	1,561	-98.452%
2026-04-15	17.3000	17.3000	15.0500	15.0500	-20.159%	47	1,423	-98.339%
2026-04-14	17.9500	19.0000	17.3500	18.8500	+3.005%	29	1,411	-98.674%
2026-04-13	18.4000	19.9500	18.3000	18.3000	-0.813%	145	1,428	-98.634%
2026-04-09	19.3000	19.5500	18.4100	18.4500	-6.818%	26	1,412	-98.645%
2026-04-08	20.0000	20.0000	18.9500	19.8000	-28.391%	19	1,396	-98.737%
2026-04-07	27.6500	27.6500	27.6500	27.6500	+38.250%	1	1,404	-99.096%
2026-04-06	20.5400	20.5400	18.4300	20.0000	-10.634%	28	1,404	-98.750%
2026-04-01	22.3000	22.3800	22.3000	22.3800	-2.057%	12	1,412	-98.883%
2026-03-31	23.6700	23.6700	22.8500	22.8500	-19.258%	6	1,405	-98.906%
2026-03-30	27.2100	28.3000	27.2100	28.3000	+3.285%	12	1,407	-99.117%
2026-03-27	23.0000	27.4000	22.9000	27.4000	+16.299%	24	1,418	-99.088%
2026-03-26	22.4000	23.8000	21.7500	23.5600	+4.018%	113	1,437	-98.939%
2026-03-25	23.2000	23.2000	22.6500	22.6500	-4.832%	60	1,408	-98.896%
2026-03-24	23.8000	23.8000	23.8000	23.8000	+0.211%	1	1,413	-98.950%
2026-03-23	24.2000	24.2000	23.7500	23.7500	-12.844%	28	1,412	-98.947%
2026-03-20	28.0500	28.1000	26.9500	27.2500	+16.205%	115	1,415	-99.083%
2026-03-17	22.6500	23.4500	22.5000	23.4500	-2.454%	10	1,446	-98.934%
2026-03-16	24.0400	24.0400	24.0400	24.0400	-5.689%	1	1,451	-98.960%
2026-03-13	23.7300	25.4900	23.0500	25.4900	+8.238%	66	1,451	-99.019%
2026-03-12	22.2000	24.0500	22.2000	23.5500	+16.584%	6	1,449	-98.938%
2026-03-11	20.2000	20.2000	20.2000	20.2000	+2.020%	1	1,450	-98.762%
2026-03-10	21.5000	21.5000	19.6000	19.8000	-12.156%	55	1,451	-98.737%
2026-03-09	23.8200	23.8200	22.5400	22.5400	-2.424%	3	1,401	-98.891%
2026-03-06	23.1400	23.5000	23.1000	23.1000	+0.873%	11	1,437	-98.918%
2026-03-05	23.0000	23.0000	22.9000	22.9000	+16.837%	2	1,435	-98.908%
2026-03-04	20.0000	20.0000	18.4500	19.6000	-1.259%	47	1,435	-98.724%
2026-03-03	19.7500	21.4500	19.7500	19.8500	+3.601%	38	1,436	-98.741%
2026-03-02	20.1800	20.1800	18.0000	19.1600	+4.986%	87	1,462	-98.695%
2026-02-27	16.7300	18.5700	16.5500	18.2500	+21.829%	32	1,429	-98.630%
2026-02-26	14.7600	15.9500	14.7600	14.9800	-0.067%	62	1,431	-98.331%
2026-02-25	15.7400	15.7400	14.6000	14.9900	-5.426%	90	1,365	-98.332%
2026-02-24	14.7000	16.1000	14.7000	15.8500	-12.672%	1,329	1,365	-98.423%
2026-02-23	17.6500	18.6000	16.8500	18.1500	-8.794%	1,162	1,487	-98.623%
2026-02-20	20.5500	20.7000	19.7000	19.9000	-4.556%	18	1,784	-98.744%
2026-02-19	19.1500	20.8500	19.1500	20.8500	+8.312%	19	1,777	-98.801%
2026-02-18	18.7000	19.3500	17.7500	19.2500	+4.620%	491	1,769	-98.701%
2026-02-17	22.0000	22.2500	18.4000	18.4000	-22.689%	698	1,559	-98.641%
2026-02-13	22.2500	24.0500	21.3500	23.8000	+12.476%	100	1,826	-98.950%
2026-02-12	16.0500	21.1600	15.9000	21.1600	+50.071%	66	1,826	-98.819%
2026-02-11	13.7000	14.1000	12.7000	14.1000	-2.422%	75	1,830	-98.227%
2026-02-10	14.8900	15.0000	14.4500	14.4500	-1.365%	65	1,794	-98.270%
2026-02-09	15.0000	15.4400	14.5000	14.6500	+5.776%	170	1,772	-98.294%
2026-02-06	14.2500	14.2500	13.4000	13.8500	-10.356%	111	1,693	-98.195%
2026-02-05	15.5500	16.1000	14.6500	15.4500	+12.774%	846	1,632	-98.382%
2026-02-04	13.8500	15.7900	13.7000	13.7000	-19.648%	204	860	-98.175%
2026-02-03	16.6700	17.0500	15.9500	17.0500	+5.442%	62	684	-98.534%
2026-02-02	19.2000	19.2000	16.1700	16.1700	-27.973%	455	646	-98.454%
2026-01-28	22.4500	22.4500	22.4500	22.4500	+1.354%	6	199	-98.886%
2026-01-27	22.1500	22.1500	22.1500	22.1500	-9.592%	3	193	-98.871%
2026-01-26	26.5000	26.7500	24.5000	24.5000	-10.256%	3	190	-98.980%
2026-01-22	27.5000	27.5000	27.3000	27.3000	-6.024%	4	188	-99.084%
2026-01-21	29.0500	29.0500	29.0500	29.0500	-6.891%	1	188	-99.139%
2026-01-20	24.8800	31.2000	24.8800	31.2000	+33.619%	8	188	-99.199%
2026-01-09	22.9100	23.3500	22.5500	23.3500	+1.522%	51	188	-98.929%
2026-01-08	23.4700	23.6500	23.0000	23.0000	+9.264%	13	161	-98.913%
2026-01-07	20.6500	21.0500	20.6500	21.0500	+2.683%	14	162	-98.812%
2026-01-06	20.4000	20.5000	19.9000	20.5000	+13.260%	32	150	-98.780%
2026-01-05	18.4000	18.4000	18.1000	18.1000	+5.539%	2	138	-98.619%
2026-01-02	16.4000	17.1500	14.5000	17.1500	+7.187%	4	138	-98.542%
2025-12-31	16.0500	16.0500	15.9500	16.0000	+2.302%	91	68	-98.438%
2025-12-30	15.6400	15.6400	15.6400	15.6400	-1.697%	1	68	-98.402%
2025-12-26	15.3000	15.9100	15.3000	15.9100	-7.768%	2	69	-98.429%
2025-12-22	16.9500	17.3000	16.9500	17.2500	-2.817%	4	68	-98.551%
2025-12-19	17.3500	17.7500	16.9000	17.7500	+2.305%	7	69	-98.592%
2025-12-17	17.5000	17.5000	16.7200	17.3500	+0.638%	3	68	-98.559%
2025-12-16	17.2400	17.2400	17.2400	17.2400	+0.819%	2	67	-98.550%
2025-12-15	17.1000	17.1000	17.1000	17.1000	+8.091%	6	65	-98.538%
2025-12-11	15.8200	15.8200	15.8200	15.8200	+0.444%	2	66	-98.420%
2025-12-09	15.7500	15.7500	15.7500	15.7500	+3.482%	15	66	-98.413%
2025-12-04	15.2000	15.2600	15.2000	15.2200	+7.259%	39	67	-98.357%
2025-12-03	14.1700	14.1900	14.1700	14.1900	+0.212%	2	48	-98.238%
2025-12-02	14.1600	14.1600	14.1600	14.1600	-7.992%	20	47	-98.234%
2025-12-01	15.6200	15.6200	15.3900	15.3900	-7.844%	25	27	-98.376%
2025-11-25	16.9300	17.0500	16.7000	16.7000	-5.915%	28	25	-98.503%
2025-11-24	17.7500	17.7500	17.7500	17.7500	-18.316%	1	2	-98.592%
2025-11-20	21.7300	21.7300	21.7300	21.7300	0.000%	1	1	-98.850%