Dark

AAPL20270115P120
AAPL Jan 15 2027 120.00 Put (AAPL270115P00120000)
option OPRA

EOD

Jul 1, 2026

0.2300-11.538%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2300	0.2300	0.2300	0.2300	-11.538%	1	3,060	0.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	0.000%	1	3,060	-11.538%
2026-06-03	0.2600	0.2600	0.2600	0.2600	-21.212%	1	3,061	-11.538%
2026-06-01	0.3300	0.3300	0.3300	0.3300	+6.452%	8	3,061	-30.303%
2026-05-29	0.2900	0.3200	0.2900	0.3100	+55.000%	33	3,061	-25.806%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,060	+15.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,061	-8.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-13.793%	3	3,060	-8.000%
2026-05-12	0.2900	0.2900	0.2900	0.2900	0.000%	2	3,060	-20.690%
2026-05-11	0.2900	0.2900	0.2900	0.2900	0.000%	5	3,060	-20.690%
2026-05-08	0.2600	0.2900	0.2600	0.2900	-14.706%	127	3,060	-20.690%
2026-05-01	0.3400	0.3400	0.3300	0.3400	-12.821%	32	3,116	-32.353%
2026-04-30	0.3900	0.3900	0.3900	0.3900	0.000%	60	3,116	-41.026%
2026-04-28	0.4300	0.4300	0.3900	0.3900	0.000%	306	3,056	-41.026%
2026-04-24	0.3900	0.3900	0.3900	0.3900	-4.878%	9	2,907	-41.026%
2026-04-22	0.4100	0.4100	0.4100	0.4100	-8.889%	10	2,907	-43.902%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-22.414%	1	2,906	-48.889%
2026-04-13	0.5800	0.5800	0.5800	0.5800	-21.622%	1	2,906	-60.345%
2026-04-08	0.6900	0.7400	0.6900	0.7400	-17.778%	4	2,905	-68.919%
2026-04-02	0.9200	0.9200	0.8400	0.9000	-10.000%	3	2,901	-74.444%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,901	-77.000%
2026-03-30	1.0600	1.0700	1.0600	1.0700	-0.926%	6	2,901	-78.505%
2026-03-27	0.9200	1.0800	0.9200	1.0800	+16.129%	30	2,906	-78.704%
2026-03-23	0.9600	0.9600	0.9300	0.9300	-16.216%	2	2,916	-75.269%
2026-03-20	1.1100	1.1100	1.1100	1.1100	+16.842%	2	2,914	-79.279%
2026-03-16	1.0400	1.0400	0.9500	0.9500	-4.040%	6	2,914	-75.789%
2026-03-12	0.9900	0.9900	0.9900	0.9900	0.000%	1	2,913	-76.768%
2026-03-06	1.0100	1.0100	0.9800	0.9900	+15.116%	7	2,919	-76.768%
2026-03-05	0.8600	0.8600	0.8600	0.8600	+21.127%	100	2,913	-73.256%
2026-02-18	0.6700	0.7100	0.6700	0.7100	-11.250%	2	2,941	-67.606%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+2.564%	2	2,939	-71.250%
2026-02-12	0.8000	0.8000	0.7800	0.7800	+18.182%	6	2,939	-70.513%
2026-02-10	0.6600	0.6600	0.6600	0.6600	+8.197%	29	2,938	-65.152%
2026-02-09	0.6100	0.6100	0.6100	0.6100	+3.390%	1	2,925	-62.295%
2026-02-06	0.5900	0.5900	0.5900	0.5900	-4.839%	3	2,921	-61.017%
2026-02-02	0.6300	0.6300	0.6200	0.6200	-23.457%	164	2,921	-62.903%
2026-01-29	0.7400	0.8100	0.7400	0.8100	+2.532%	16	2,757	-71.605%
2026-01-28	0.7900	0.7900	0.7900	0.7900	+9.722%	100	2,741	-70.886%
2026-01-27	0.7200	0.7200	0.7200	0.7200	-6.494%	5	2,641	-68.056%
2026-01-26	0.7700	0.7700	0.7700	0.7700	-4.938%	5	2,641	-70.130%
2026-01-23	0.8100	0.8100	0.8100	0.8100	-8.989%	5	2,636	-71.605%
2026-01-20	0.7900	0.8900	0.7900	0.8900	+36.923%	2	2,635	-74.157%
2026-01-13	0.6400	0.6500	0.6400	0.6500	-7.143%	2	2,633	-64.615%
2026-01-09	0.7000	0.7000	0.7000	0.7000	+11.111%	30	2,634	-67.143%
2026-01-07	0.6300	0.6300	0.6300	0.6300	+5.000%	2	2,614	-63.492%
2026-01-05	0.6000	0.6000	0.6000	0.6000	+11.111%	1	2,614	-61.667%
2025-12-26	0.5400	0.5400	0.5400	0.5400	-15.625%	20	2,614	-57.407%
2025-12-22	0.6300	0.6400	0.6300	0.6400	-3.030%	20	2,610	-64.063%
2025-12-19	0.6600	0.6600	0.6600	0.6600	-10.811%	4	2,610	-65.152%
2025-12-18	0.7400	0.7400	0.7400	0.7400	+4.225%	20	2,610	-68.919%
2025-12-17	0.6500	0.7100	0.6500	0.7100	-2.740%	2	2,600	-67.606%
2025-12-15	0.7300	0.7300	0.7300	0.7300	-3.947%	1	2,600	-68.493%
2025-12-05	0.7600	0.7600	0.7600	0.7600	+2.703%	10	2,599	-69.737%
2025-12-03	0.7400	0.7500	0.7400	0.7400	-3.896%	49	2,595	-68.919%
2025-12-02	0.7700	0.7700	0.7700	0.7700	0.000%	30	2,566	-70.130%
2025-12-01	0.7700	0.7700	0.7700	0.7700	-29.358%	1	2,563	-70.130%
2025-11-21	1.0900	1.0900	1.0900	1.0900	0.000%	150	2,562	-78.899%
2025-11-20	1.0900	1.0900	1.0900	1.0900	+14.737%	1	2,535	-78.899%
2025-11-19	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,534	-75.789%
2025-11-18	1.0000	1.0000	1.0000	1.0000	+6.383%	3	2,533	-77.000%
2025-11-17	0.9400	0.9400	0.9400	0.9400	+4.444%	1	2,536	-75.532%
2025-11-14	0.9000	0.9000	0.9000	0.9000	+1.124%	5	2,536	-74.444%
2025-11-13	0.8900	0.8900	0.8900	0.8900	+7.229%	1	2,531	-74.157%
2025-11-11	0.8300	0.8300	0.8300	0.8300	-4.598%	1	2,531	-72.289%
2025-11-10	0.8800	0.8800	0.8700	0.8700	-5.435%	8	2,530	-73.563%
2025-11-06	0.9200	0.9200	0.9200	0.9200	+1.099%	36	2,522	-75.000%
2025-11-05	0.9100	0.9100	0.9100	0.9100	-2.151%	2	2,486	-74.725%
2025-11-04	0.9700	0.9700	0.9300	0.9300	+1.087%	8	2,484	-75.269%
2025-10-31	0.8800	0.9200	0.8800	0.9200	-8.000%	3	2,481	-75.000%
2025-10-29	1.0100	1.0100	0.9600	1.0000	+1.010%	17	2,481	-77.000%
2025-10-27	1.1000	1.1000	0.9900	0.9900	-16.807%	9	2,488	-76.768%
2025-10-22	1.1400	1.1900	1.1400	1.1900	+7.207%	6	2,488	-80.672%
2025-10-21	1.0800	1.1100	1.0800	1.1100	-22.917%	14	2,489	-79.279%
2025-10-17	1.4400	1.4400	1.4400	1.4400	+19.008%	3	2,503	-84.028%
2025-10-09	1.1600	1.2100	1.1600	1.2100	+6.140%	2	2,503	-80.992%
2025-10-08	1.1600	1.1600	1.0900	1.1400	0.000%	7	2,503	-79.825%
2025-10-07	1.1300	1.1400	1.0900	1.1400	+2.703%	15	2,516	-79.825%
2025-10-01	1.1100	1.1100	1.1100	1.1100	-1.770%	1	2,516	-79.279%
2025-09-29	1.1200	1.1300	1.1000	1.1300	0.000%	20	2,516	-79.646%
2025-09-25	1.1400	1.1400	1.1300	1.1300	-2.586%	5	2,512	-79.646%
2025-09-24	1.1800	1.2000	1.1500	1.1600	+9.434%	26	2,513	-80.172%
2025-09-23	1.0500	1.0600	1.0500	1.0600	+0.952%	22	2,512	-78.302%
2025-09-22	1.0500	1.0500	1.0500	1.0500	-9.483%	1	2,520	-78.095%
2025-09-19	1.1900	1.1900	1.1600	1.1600	-4.918%	15	2,519	-80.172%
2025-09-18	1.2200	1.2200	1.2200	1.2200	-0.813%	1	2,514	-81.148%
2025-09-17	1.2300	1.2300	1.2300	1.2300	-3.150%	10	2,513	-81.301%
2025-09-16	1.2700	1.2700	1.2700	1.2700	-4.511%	2	2,513	-81.890%
2025-09-15	1.3300	1.3300	1.3300	1.3300	-2.920%	1	2,513	-82.707%
2025-09-12	1.3700	1.3700	1.3700	1.3700	-12.179%	2	2,513	-83.212%
2025-09-10	1.5000	1.5600	1.5000	1.5600	+13.869%	13	2,511	-85.256%
2025-09-09	1.3700	1.3700	1.3700	1.3700	+0.735%	7	2,498	-83.212%
2025-09-08	1.3200	1.3600	1.3200	1.3600	-3.546%	10	2,498	-83.088%
2025-09-05	1.4100	1.4100	1.4100	1.4100	+3.676%	2	2,495	-83.688%
2025-09-04	1.3400	1.3600	1.3300	1.3600	0.000%	13	2,496	-83.088%
2025-09-03	1.3600	1.3600	1.3600	1.3600	-6.207%	1	2,494	-83.088%
2025-08-29	1.4200	1.4600	1.4200	1.4500	+3.571%	3	2,494	-84.138%
2025-08-27	1.3900	1.4100	1.3900	1.4000	+0.719%	5	2,494	-83.571%
2025-08-26	1.4000	1.4000	1.3900	1.3900	-1.418%	8	2,492	-83.453%
2025-08-25	1.4100	1.4100	1.4100	1.4100	+4.444%	5	2,484	-83.688%
2025-08-19	1.3500	1.3500	1.3500	1.3500	-2.174%	10	2,484	-82.963%
2025-08-15	1.3800	1.3800	1.3800	1.3800	+4.545%	1	2,494	-83.333%
2025-08-14	1.3200	1.3200	1.3200	1.3200	-6.383%	2	2,493	-82.576%
2025-08-08	1.5800	1.5800	1.4100	1.4100	-16.071%	14	2,495	-83.688%
2025-08-07	1.6800	1.6800	1.6800	1.6800	-5.618%	2	2,508	-86.310%
2025-08-06	1.9000	1.9000	1.7600	1.7800	-20.536%	18	2,508	-87.079%
2025-08-04	2.2200	2.2500	2.2200	2.2400	+14.286%	4	2,524	-89.732%
2025-07-29	1.9800	2.0200	1.9600	1.9600	-1.010%	8	2,520	-88.265%
2025-07-28	1.9200	1.9800	1.9200	1.9800	0.000%	7	2,519	-88.384%
2025-07-25	1.9800	1.9800	1.9800	1.9800	-0.503%	2	2,518	-88.384%
2025-07-24	2.0100	2.0100	1.9900	1.9900	-6.132%	3	2,518	-88.442%
2025-07-23	2.2300	2.2300	2.1200	2.1200	-2.304%	11	2,518	-89.151%
2025-07-22	2.1700	2.1700	2.1700	2.1700	0.000%	1	2,518	-89.401%
2025-07-21	2.2300	2.2300	2.1700	2.1700	-6.061%	14	2,518	-89.401%
2025-07-18	2.3400	2.3400	2.3100	2.3100	-3.750%	5	2,529	-90.043%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-3.226%	1	2,528	-90.417%
2025-07-16	2.4900	2.5200	2.4600	2.4800	+3.333%	34	2,528	-90.726%
2025-07-10	2.4000	2.4000	2.4000	2.4000	-9.434%	1	2,528	-90.417%
2025-07-08	2.6500	2.6500	2.6500	2.6500	+6.855%	15	2,527	-91.321%
2025-07-03	2.5200	2.5200	2.4800	2.4800	-7.116%	3	2,545	-90.726%
2025-07-02	2.6700	2.6700	2.6700	2.6700	-6.643%	2	2,545	-91.386%
2025-07-01	2.8500	2.8600	2.8500	2.8600	-8.333%	11	2,551	-91.958%
2025-06-30	3.3200	3.3200	3.1200	3.1200	-4.000%	60	2,550	-92.628%
2025-06-27	3.2500	3.2500	3.2500	3.2500	-4.412%	1	2,535	-92.923%
2025-06-26	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,535	-93.235%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-4.225%	1	2,535	-93.235%
2025-06-23	3.5500	3.6000	3.5500	3.5500	-13.415%	3	2,536	-93.521%
2025-06-18	4.1500	4.1500	4.1000	4.1000	-5.747%	5	2,539	-94.390%
2025-06-16	4.3500	4.3500	4.3500	4.3500	+1.874%	2	2,539	-94.713%
2025-06-12	4.2300	4.2700	4.2300	4.2700	+1.185%	2	2,538	-94.614%
2025-06-11	4.1000	4.2200	4.1000	4.2200	+8.205%	11	2,539	-94.550%
2025-06-10	3.9000	3.9000	3.9000	3.9000	+2.902%	1	2,529	-94.103%
2025-06-09	3.7900	3.7900	3.7900	3.7900	-4.051%	7	2,528	-93.931%
2025-06-05	3.7700	3.9500	3.7700	3.9500	-8.140%	2	2,535	-94.177%
2025-05-30	4.3500	4.3500	4.3000	4.3000	+2.625%	4	2,534	-94.651%
2025-05-29	4.1900	4.1900	4.1900	4.1900	+0.964%	1	2,532	-94.511%
2025-05-28	4.1500	4.1500	4.1500	4.1500	-12.632%	1	2,532	-94.458%
2025-05-23	4.8400	4.8400	4.7500	4.7500	+6.027%	48	2,525	-95.158%
2025-05-22	4.4800	4.4800	4.4800	4.4800	+3.226%	1	2,525	-94.866%
2025-05-21	4.3300	4.3400	4.3300	4.3400	+27.647%	2,000	2,525	-94.700%
2025-05-15	3.4000	3.4000	3.4000	3.4000	+0.890%	1	525	-93.235%
2025-05-14	3.3700	3.3700	3.3700	3.3700	-3.714%	7	525	-93.175%
2025-05-12	3.4600	3.5300	3.4600	3.5000	-23.913%	27	532	-93.429%
2025-05-09	4.6000	4.6000	4.6000	4.6000	-4.167%	2	536	-95.000%
2025-05-07	4.8000	4.8000	4.8000	4.8000	+3.448%	2	536	-95.208%
2025-05-05	4.7100	4.7100	4.6000	4.6400	+11.807%	21	534	-95.043%
2025-05-02	4.1000	4.1500	4.1000	4.1500	+8.073%	90	524	-94.458%
2025-04-30	3.8400	3.8400	3.8400	3.8400	-1.538%	2	494	-94.010%
2025-04-25	3.9000	3.9000	3.9000	3.9000	-24.710%	2	494	-94.103%
2025-04-22	5.1800	5.1800	5.1800	5.1800	-17.120%	100	493	-95.560%
2025-04-21	6.2500	6.2500	6.2500	6.2500	+30.480%	1	493	-96.320%
2025-04-15	4.7800	4.7900	4.7800	4.7900	-8.238%	200	492	-95.198%
2025-04-14	5.1100	5.2200	4.8900	5.2200	-27.601%	300	566	-95.594%
2025-04-11	7.2100	7.2100	7.2100	7.2100	+12.833%	2	523	-96.810%
2025-04-10	5.6800	7.5600	5.6800	6.3900	+5.099%	264	524	-96.401%
2025-04-09	8.1200	8.1200	6.0800	6.0800	-32.444%	110	422	-96.217%
2025-04-08	5.7500	9.0000	5.5000	9.0000	+20.805%	9	323	-97.444%
2025-04-07	7.9300	8.1500	7.3700	7.4500	+28.448%	32	317	-96.913%
2025-04-04	5.3400	6.1500	5.1700	5.8000	+41.809%	136	317	-96.034%
2025-04-03	3.6200	4.0900	3.6200	4.0900	+49.817%	62	321	-94.377%
2025-04-01	2.6100	2.7300	2.6100	2.7300	-11.935%	2	311	-91.575%
2025-03-18	3.1000	3.1000	3.1000	3.1000	-9.357%	2	311	-92.581%
2025-03-13	3.4200	3.4200	3.4200	3.4200	+5.231%	1	309	-93.275%
2025-03-12	3.2500	3.2500	3.2500	3.2500	-1.515%	1	309	-92.923%
2025-03-11	3.3000	3.3000	3.3000	3.3000	+26.923%	6	309	-93.030%
2025-03-10	2.4000	2.6000	2.4000	2.6000	+36.842%	26	309	-91.154%
2025-03-03	1.9200	1.9200	1.8900	1.9000	+9.827%	40	309	-87.895%
2025-02-25	1.7000	1.7300	1.7000	1.7300	+0.581%	2	296	-86.705%
2025-02-24	1.7200	1.7200	1.7200	1.7200	+7.500%	5	296	-86.628%
2025-02-21	1.5300	1.6000	1.5300	1.6000	-2.439%	4	296	-85.625%
2025-02-20	1.6200	1.6400	1.5900	1.6400	-5.747%	20	296	-85.976%
2025-02-11	1.7400	1.7400	1.7400	1.7400	-7.937%	1	296	-86.782%
2025-02-10	1.8900	1.8900	1.8900	1.8900	+3.846%	70	296	-87.831%
2025-02-06	1.8200	1.8200	1.8200	1.8200	-3.191%	1	366	-87.363%
2025-01-29	1.8200	1.8800	1.8200	1.8800	+3.297%	51	366	-87.766%
2025-01-28	1.8900	1.9700	1.8200	1.8200	-7.143%	142	416	-87.363%
2025-01-27	1.9600	1.9600	1.9600	1.9600	-17.300%	10	290	-88.265%
2025-01-21	2.5000	2.5000	2.3700	2.3700	+4.405%	11	300	-90.295%
2025-01-16	2.1800	2.2700	2.1800	2.2700	+18.848%	3	301	-89.868%
2025-01-14	1.9100	1.9100	1.9100	1.9100	+4.945%	5	299	-87.958%
2025-01-07	1.8200	1.8200	1.8200	1.8200	-6.667%	1	299	-87.363%
2025-01-02	1.8000	1.9500	1.8000	1.9500	+12.717%	4	299	-88.205%
2024-12-31	1.7300	1.7300	1.7300	1.7300	-6.486%	1	299	-86.705%
2024-12-30	1.8500	1.8500	1.8500	1.8500	+10.119%	3	299	-87.568%
2024-12-26	1.6800	1.6800	1.6800	1.6800	-1.754%	2	299	-86.310%
2024-12-23	1.7500	1.7500	1.7100	1.7100	+0.588%	5	299	-86.550%
2024-12-19	1.7000	1.7000	1.7000	1.7000	+8.280%	1	299	-86.471%
2024-12-18	1.5700	1.5700	1.5700	1.5700	-0.633%	8	300	-85.350%
2024-12-17	1.5100	1.5800	1.5000	1.5800	+3.947%	5	308	-85.443%
2024-12-16	1.5200	1.5200	1.5000	1.5200	+1.333%	11	304	-84.868%
2024-12-11	1.5000	1.5000	1.5000	1.5000	-0.662%	5	294	-84.667%
2024-12-10	1.5500	1.5500	1.5100	1.5100	+0.667%	7	294	-84.768%
2024-12-09	1.5000	1.5000	1.5000	1.5000	-3.846%	5	300	-84.667%
2024-12-05	1.5500	1.5600	1.5500	1.5600	+2.632%	2	300	-85.256%
2024-12-03	1.5300	1.5300	1.5200	1.5200	-5.000%	2	300	-84.868%
2024-12-02	1.6400	1.6500	1.6000	1.6000	-3.030%	10	299	-85.625%
2024-11-27	1.6500	1.6500	1.6500	1.6500	-6.780%	1	299	-86.061%
2024-11-22	1.7700	1.7700	1.7600	1.7700	+1.724%	104	299	-87.006%
2024-11-19	1.7000	1.7400	1.7000	1.7400	-0.571%	2	255	-86.782%
2024-11-18	1.7500	1.7500	1.7500	1.7500	+2.941%	1	253	-86.857%
2024-11-14	1.7000	1.7000	1.7000	1.7000	-2.299%	5	253	-86.471%
2024-11-07	1.7400	1.7400	1.7400	1.7400	-17.536%	10	248	-86.782%
2024-11-05	2.1000	2.1100	2.1000	2.1100	-2.315%	22	258	-89.100%
2024-11-01	2.1600	2.1600	2.1600	2.1600	-0.461%	20	236	-89.352%
2024-10-31	2.1700	2.1700	2.1700	2.1700	+6.373%	8	226	-89.401%
2024-10-30	2.0400	2.0400	2.0400	2.0400	+4.615%	1	226	-88.725%
2024-10-29	1.9000	2.0000	1.9000	1.9500	+0.515%	7	225	-88.205%
2024-10-22	1.9000	1.9400	1.9000	1.9400	-0.513%	2	221	-88.144%
2024-10-15	1.9000	1.9500	1.9000	1.9500	-7.143%	17	220	-88.205%
2024-10-14	2.1000	2.1000	2.1000	2.1000	-3.670%	1	203	-89.048%
2024-10-11	2.2000	2.2000	2.1500	2.1800	+1.395%	6	203	-89.450%
2024-10-10	2.1200	2.1800	2.1200	2.1500	+3.865%	9	202	-89.302%
2024-10-09	2.1600	2.1900	2.0700	2.0700	-9.607%	390	199	-88.889%
2024-10-04	2.3100	2.3100	2.2900	2.2900	-6.531%	4	23	-89.956%
2024-10-03	2.4500	2.4500	2.4500	2.4500	+1.660%	1	23	-90.612%
2024-10-01	2.4100	2.4100	2.4100	2.4100	-0.823%	1	22	-90.456%
2024-09-26	2.4300	2.4300	2.4300	2.4300	+8.482%	1	21	-90.535%
2024-09-23	2.4400	2.4400	2.2400	2.2400	0.000%	22	21	-89.732%