Dark

AAPL20270115P125
AAPL Jan 15 2027 125.00 Put (AAPL270115P00125000)
option OPRA

EOD

Jun 29, 2026

0.2800+12.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2700	0.2800	0.2700	0.2800	+12.000%	2	879	0.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+13.636%	1	879	+12.000%
2026-06-18	0.2200	0.2200	0.2200	0.2200	-12.000%	1	880	+27.273%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	880	+12.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	880	+12.000%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+36.842%	1	880	+7.692%
2026-05-27	0.1900	0.1900	0.1900	0.1900	-5.000%	10	879	+47.368%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-16.667%	1	888	+40.000%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-4.000%	1	888	+16.667%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-26.471%	1	888	+12.000%
2026-05-13	0.3400	0.3400	0.3400	0.3400	-2.857%	2	888	-17.647%
2026-05-12	0.3400	0.3500	0.3400	0.3500	+2.941%	15	875	-20.000%
2026-05-08	0.3500	0.3500	0.3400	0.3400	-2.857%	4	875	-17.647%
2026-05-07	0.3700	0.3700	0.3500	0.3500	-36.364%	82	874	-20.000%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+12.245%	1	809	-49.091%
2026-04-24	0.4900	0.4900	0.4900	0.4900	-5.769%	11	809	-42.857%
2026-04-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	820	-46.154%
2026-04-20	0.4800	0.4800	0.4800	0.4800	-5.882%	1	819	-41.667%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-26.087%	30	819	-45.098%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-21.591%	1	849	-59.420%
2026-04-08	0.8500	0.8800	0.8500	0.8800	-16.190%	12	850	-68.182%
2026-04-07	1.0500	1.0800	1.0500	1.0500	+6.061%	4	862	-73.333%
2026-04-02	1.1000	1.1000	0.9900	0.9900	-10.000%	46	860	-71.717%
2026-03-31	1.1400	1.1400	1.1000	1.1000	-15.385%	10	860	-74.545%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-1.515%	2	850	-78.462%
2026-03-27	1.3200	1.3200	1.3200	1.3200	+24.528%	1	850	-78.788%
2026-03-24	1.0600	1.0600	1.0600	1.0600	-21.481%	5	849	-73.585%
2026-03-20	1.3500	1.3500	1.3500	1.3500	+22.727%	1	844	-79.259%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-5.983%	3	845	-74.545%
2026-03-12	1.1700	1.1700	1.1700	1.1700	+3.540%	1	842	-76.068%
2026-03-06	1.1300	1.1300	1.1300	1.1300	+36.145%	1	843	-75.221%
2026-02-18	0.8000	0.8300	0.7800	0.8300	-11.702%	7	843	-66.265%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+38.235%	2	836	-70.213%
2026-02-11	0.6600	0.6800	0.6600	0.6800	-2.857%	11	836	-58.824%
2026-02-10	0.7000	0.7000	0.7000	0.7000	+1.449%	15	833	-60.000%
2026-02-06	0.6900	0.6900	0.6900	0.6900	+7.812%	2	833	-59.420%
2026-02-04	0.6800	0.7300	0.6400	0.6400	-24.706%	77	833	-56.250%
2026-01-27	0.8200	0.8500	0.8200	0.8500	-2.299%	12	825	-67.059%
2026-01-26	0.8700	0.8700	0.8700	0.8700	-11.224%	3	825	-67.816%
2026-01-23	0.9900	0.9900	0.9800	0.9800	-2.000%	20	822	-71.429%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+19.048%	2	812	-72.000%
2026-01-16	0.8500	0.8500	0.8400	0.8400	0.000%	14	798	-66.667%
2026-01-14	0.8400	0.8400	0.8400	0.8400	+16.667%	1	798	-66.667%
2026-01-13	0.7200	0.7200	0.7200	0.7200	-7.692%	3	797	-61.111%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-3.704%	2	794	-64.103%
2026-01-09	0.8400	0.8400	0.8100	0.8100	-2.410%	4	794	-65.432%
2026-01-08	0.8300	0.8300	0.8300	0.8300	+9.211%	9	794	-66.265%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+10.145%	10	789	-63.158%
2025-12-31	0.6600	0.6900	0.6600	0.6900	+4.545%	4	786	-59.420%
2025-12-29	0.6600	0.6600	0.6600	0.6600	-14.286%	1	786	-57.576%
2025-12-19	0.7700	0.7700	0.7700	0.7700	-10.465%	1	785	-63.636%
2025-12-10	0.8600	0.8600	0.8600	0.8600	-3.371%	8	784	-67.442%
2025-12-04	0.8900	0.8900	0.8900	0.8900	+4.706%	5	792	-68.539%
2025-12-03	0.8300	0.8500	0.8300	0.8500	-3.409%	2	787	-67.059%
2025-12-01	0.8800	0.8800	0.8800	0.8800	-7.368%	1	788	-68.182%
2025-11-28	0.9400	0.9500	0.9400	0.9500	-23.387%	6	787	-70.526%
2025-11-21	1.2400	1.2400	1.2400	1.2400	+12.727%	1	786	-77.419%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+13.402%	1	786	-74.545%
2025-11-11	0.9900	0.9900	0.9700	0.9700	-4.902%	2	783	-71.134%
2025-11-10	1.0200	1.0200	1.0200	1.0200	-4.673%	9	783	-72.549%
2025-11-05	1.0700	1.0700	1.0700	1.0700	-2.727%	3	792	-73.832%
2025-10-30	1.0900	1.1000	1.0900	1.1000	-11.290%	2	792	-74.545%
2025-10-24	1.2400	1.2400	1.2400	1.2400	-0.800%	12	792	-77.419%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-1.575%	1	792	-77.600%
2025-10-20	1.2700	1.2700	1.2700	1.2700	-18.590%	12	791	-77.953%
2025-10-16	1.5100	1.5600	1.5100	1.5600	+2.632%	2	791	-82.051%
2025-10-10	1.4100	1.5200	1.4100	1.5200	+8.571%	2	792	-81.579%
2025-10-09	1.3300	1.4000	1.3300	1.4000	+9.375%	4	793	-80.000%
2025-10-08	1.2800	1.2800	1.2800	1.2800	-2.290%	1	794	-78.125%
2025-10-07	1.3100	1.3100	1.3100	1.3100	+1.550%	1	795	-78.626%
2025-10-06	1.2900	1.2900	1.2900	1.2900	+0.781%	2	795	-78.295%
2025-10-03	1.2600	1.3000	1.2500	1.2800	-0.775%	296	795	-78.125%
2025-09-25	1.3300	1.3300	1.2900	1.2900	-2.273%	2	553	-78.295%
2025-09-24	1.3200	1.3200	1.3200	1.3200	+10.000%	30	554	-78.788%
2025-09-22	1.3000	1.3000	1.1800	1.2000	-24.528%	24	554	-76.667%
2025-09-05	1.6000	1.6000	1.5900	1.5900	+1.923%	3	562	-82.390%
2025-09-04	1.5400	1.5600	1.5300	1.5600	-7.143%	4	562	-82.051%
2025-08-29	1.6600	1.7000	1.6600	1.6800	+5.000%	5	562	-83.333%
2025-08-27	1.6000	1.6000	1.6000	1.6000	-1.235%	10	562	-82.500%
2025-08-19	1.6200	1.6200	1.6200	1.6200	0.000%	5	552	-82.716%
2025-08-15	1.6200	1.6200	1.6200	1.6200	+1.250%	1	552	-82.716%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-4.762%	2	551	-82.500%
2025-08-11	1.7100	1.7100	1.6400	1.6800	+0.599%	8	553	-83.333%
2025-08-08	1.6600	1.6700	1.6500	1.6700	-16.915%	3	553	-83.234%
2025-08-07	1.9400	2.0100	1.8800	2.0100	-2.899%	4	555	-86.070%
2025-08-06	2.0500	2.0700	2.0500	2.0700	-19.141%	2	553	-86.473%
2025-07-30	2.5600	2.5600	2.5600	2.5600	+11.304%	25	554	-89.063%
2025-07-29	2.2200	2.3100	2.2200	2.3000	+3.604%	10	544	-87.826%
2025-07-28	2.2700	2.2700	2.2200	2.2200	-3.478%	3	541	-87.387%
2025-07-25	2.3000	2.3000	2.3000	2.3000	-1.709%	1	541	-87.826%
2025-07-24	2.3400	2.3400	2.3400	2.3400	-7.143%	1	542	-88.034%
2025-07-21	2.5200	2.5200	2.5200	2.5200	-9.025%	2	542	-88.889%
2025-07-18	2.7300	2.7700	2.7300	2.7700	-10.645%	2	540	-89.892%
2025-07-07	2.7500	3.1000	2.7500	3.1000	-19.689%	13	540	-90.968%
2025-06-27	3.7500	3.8600	3.7500	3.8600	-15.721%	12	552	-92.746%
2025-06-20	4.3500	4.6600	4.3500	4.5800	-3.579%	34	549	-93.886%
2025-06-18	4.7500	4.7500	4.7500	4.7500	-1.042%	1	566	-94.105%
2025-06-17	4.9000	4.9000	4.8000	4.8000	-0.415%	41	566	-94.167%
2025-06-16	4.8200	4.8200	4.8200	4.8200	-4.554%	1	575	-94.191%
2025-06-13	5.1000	5.1500	5.0500	5.0500	+3.272%	24	575	-94.455%
2025-06-12	4.8900	4.8900	4.8900	4.8900	+5.161%	1	573	-94.274%
2025-06-09	4.3400	4.6500	4.3400	4.6500	+6.897%	4	574	-93.978%
2025-06-06	4.3500	4.3500	4.3500	4.3500	+1.399%	40	570	-93.563%
2025-06-05	4.2900	4.2900	4.2900	4.2900	-4.667%	1	590	-93.473%
2025-06-03	4.5000	4.5000	4.5000	4.5000	-7.216%	1	589	-93.778%
2025-05-30	4.9000	5.1500	4.8500	4.8500	+2.105%	38	589	-94.227%
2025-05-28	4.7500	4.7500	4.7500	4.7500	-7.767%	1	592	-94.105%
2025-05-27	5.1500	5.1500	5.1500	5.1500	-5.505%	7	592	-94.563%
2025-05-23	5.8000	5.8000	5.4500	5.4500	+41.927%	6	590	-94.862%
2025-05-15	3.8200	3.8400	3.8200	3.8400	+0.787%	2	590	-92.708%
2025-05-14	3.8100	3.8100	3.8100	3.8100	+3.533%	3	588	-92.651%
2025-05-13	3.6800	3.6800	3.6800	3.6800	-5.641%	1	591	-92.391%
2025-05-12	3.9000	3.9000	3.9000	3.9000	-26.415%	10	591	-92.821%
2025-05-09	5.2000	5.3000	5.2000	5.3000	-7.666%	4	601	-94.717%
2025-05-08	5.7400	5.7400	5.7400	5.7400	-1.375%	5	601	-95.122%
2025-05-07	5.8200	5.8200	5.8200	5.8200	+10.019%	1	596	-95.189%
2025-05-06	5.2900	5.2900	5.2900	5.2900	+13.763%	2	596	-94.707%
2025-05-02	4.5000	4.6500	4.5000	4.6500	+6.897%	34	594	-93.978%
2025-04-30	4.3500	4.3500	4.3500	4.3500	+1.163%	18	595	-93.563%
2025-04-25	4.3000	4.3000	4.3000	4.3000	-14.851%	10	601	-93.488%
2025-04-23	5.0500	5.0500	5.0500	5.0500	-22.901%	1	606	-94.455%
2025-04-16	6.5500	6.5500	6.5500	6.5500	+18.018%	5	606	-95.725%
2025-04-15	5.5700	5.5700	5.5100	5.5500	+6.731%	5	606	-94.955%
2025-04-14	5.2000	5.2500	5.2000	5.2000	-29.155%	22	602	-94.615%
2025-04-10	8.6500	8.9000	7.3400	7.3400	+31.071%	80	601	-96.185%
2025-04-09	9.2200	9.3800	5.6000	5.6000	-49.091%	259	560	-95.000%
2025-04-08	10.0000	11.0000	10.0000	11.0000	+29.108%	48	559	-97.455%
2025-04-07	9.1000	9.1000	8.1700	8.5200	+25.294%	88	543	-96.714%
2025-04-04	6.1000	6.8000	6.0400	6.8000	+33.333%	58	542	-95.882%
2025-04-03	4.1400	5.1000	4.1400	5.1000	+64.516%	45	560	-94.510%
2025-03-28	3.1000	3.1000	3.1000	3.1000	+3.333%	4	567	-90.968%
2025-03-27	3.0000	3.0000	3.0000	3.0000	+6.762%	43	565	-90.667%
2025-03-26	2.8100	2.8100	2.8100	2.8100	+2.555%	1	523	-90.036%
2025-03-25	2.7400	2.7400	2.7400	2.7400	-22.817%	1	524	-89.781%
2025-03-20	3.1500	3.5500	3.1500	3.5500	0.000%	36	523	-92.113%
2025-03-18	3.6000	3.6000	3.5500	3.5500	-7.792%	2	523	-92.113%
2025-03-14	3.8500	3.8500	3.8500	3.8500	-6.098%	4	523	-92.727%
2025-03-13	3.6000	4.1000	3.6000	4.1000	+15.493%	3	522	-93.171%
2025-03-12	3.5500	3.5500	3.5500	3.5500	-1.389%	1	522	-92.113%
2025-03-11	3.3000	3.6500	3.3000	3.6000	+20.000%	25	522	-92.222%
2025-03-10	3.0000	3.0000	3.0000	3.0000	+20.000%	1	504	-90.667%
2025-03-05	2.5000	2.5000	2.5000	2.5000	+1.626%	1	505	-88.800%
2025-03-04	2.4600	2.4600	2.4600	2.4600	+6.957%	3	504	-88.618%
2025-02-28	2.2900	2.3000	2.2900	2.3000	+24.324%	4	504	-87.826%
2025-02-20	1.8000	1.8500	1.8000	1.8500	+1.093%	2	503	-84.865%
2025-02-19	1.7800	1.8300	1.7800	1.8300	-5.181%	2	504	-84.699%
2025-02-13	1.9300	1.9300	1.9300	1.9300	+1.047%	2	505	-85.492%
2025-01-31	1.8800	1.9100	1.8800	1.9100	-21.399%	8	505	-85.340%
2025-01-24	2.4300	2.4300	2.4300	2.4300	+1.250%	2	501	-88.477%
2025-01-23	2.4500	2.4500	2.4000	2.4000	-3.614%	2	502	-88.333%
2025-01-22	2.5600	2.5600	2.4800	2.4900	-10.108%	24	502	-88.755%
2025-01-21	2.7700	2.7700	2.7700	2.7700	+8.627%	10	495	-89.892%
2025-01-16	2.5500	2.5500	2.5500	2.5500	+4.508%	25	495	-89.020%
2025-01-13	2.4200	2.4400	2.4200	2.4400	+18.447%	4	470	-88.525%
2025-01-06	2.0600	2.0600	2.0600	2.0600	+12.568%	2	468	-86.408%
2024-12-26	1.8700	1.9000	1.8300	1.8300	-8.500%	119	466	-84.699%
2024-12-23	1.9000	2.0200	1.9000	2.0000	+17.647%	9	465	-86.000%
2024-12-17	1.7000	1.7000	1.7000	1.7000	-2.857%	1	461	-83.529%
2024-12-06	1.7500	1.7500	1.7500	1.7500	-2.778%	2	460	-84.000%
2024-12-05	1.8000	1.8000	1.8000	1.8000	0.000%	1	460	-84.444%
2024-12-02	1.8000	1.8000	1.8000	1.8000	-10.891%	15	460	-84.444%
2024-11-29	2.0200	2.0200	2.0200	2.0200	+5.759%	6	475	-86.139%
2024-11-25	1.9300	1.9300	1.9100	1.9100	-4.500%	4	478	-85.340%
2024-11-22	2.0000	2.0000	2.0000	2.0000	+4.167%	2	476	-86.000%
2024-11-14	1.9200	1.9200	1.9200	1.9200	-4.000%	3	475	-85.417%
2024-11-07	2.0000	2.0000	2.0000	2.0000	-11.111%	1	472	-86.000%
2024-11-06	2.2000	2.2500	2.1200	2.2500	-6.250%	18	471	-87.556%
2024-11-05	2.4000	2.4100	2.4000	2.4000	0.000%	201	453	-88.333%
2024-10-23	2.4000	2.4000	2.4000	2.4000	+1.266%	10	260	-88.333%
2024-10-16	2.3700	2.4700	2.3700	2.3700	+2.597%	394	250	-88.186%
2024-10-11	2.3100	2.3100	2.3100	2.3100	-3.347%	24	27	-87.879%
2024-10-09	2.5600	2.5600	2.3900	2.3900	-28.657%	4	17	-88.285%
2024-10-08	3.3500	3.3500	3.3500	3.3500	+18.794%	1	16	-91.642%
2024-10-01	2.8200	2.8200	2.8200	2.8200	+3.297%	1	15	-90.071%
2024-09-26	2.7500	2.7800	2.7300	2.7300	-1.799%	8	16	-89.744%
2024-09-25	2.7800	2.7800	2.7800	2.7800	+6.107%	4	24	-89.928%
2024-09-23	2.7000	2.7000	2.5100	2.6200	-4.029%	25	28	-89.313%
2024-09-20	2.2500	2.7300	2.2500	2.7300	0.000%	8	4	-89.744%