Dark

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

Inactive

Aug 6, 2026

0.0700-30.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1200	0.1200	0.0700	0.0700	-30.000%	4	873	0.000%
2026-08-05	0.1700	0.1700	0.1000	0.1000	+11.111%	3	875	-30.000%
2026-08-04	0.1000	0.1000	0.0900	0.0900	+80.000%	101	875	-22.222%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-54.545%	50	975	+40.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+10.000%	1	925	-36.364%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-16.667%	5	925	-30.000%
2026-07-24	0.1300	0.1300	0.1200	0.1200	-25.000%	2	930	-41.667%
2026-07-20	0.1600	0.1600	0.1600	0.1600	+23.077%	2	928	-56.250%
2026-07-17	0.1300	0.1300	0.1300	0.1300	+8.333%	7	928	-46.154%
2026-07-16	0.1200	0.1200	0.1200	0.1200	-57.143%	50	928	-41.667%
2026-06-29	0.2700	0.2800	0.2700	0.2800	+12.000%	2	879	-75.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+13.636%	1	879	-72.000%
2026-06-18	0.2200	0.2200	0.2200	0.2200	-12.000%	1	880	-68.182%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	880	-72.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	880	-72.000%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+36.842%	1	880	-73.077%
2026-05-27	0.1900	0.1900	0.1900	0.1900	-5.000%	10	879	-63.158%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-16.667%	1	888	-65.000%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-4.000%	1	888	-70.833%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-26.471%	1	888	-72.000%
2026-05-13	0.3400	0.3400	0.3400	0.3400	-2.857%	2	888	-79.412%
2026-05-12	0.3400	0.3500	0.3400	0.3500	+2.941%	15	875	-80.000%
2026-05-08	0.3500	0.3500	0.3400	0.3400	-2.857%	4	875	-79.412%
2026-05-07	0.3700	0.3700	0.3500	0.3500	-36.364%	82	874	-80.000%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+12.245%	1	809	-87.273%
2026-04-24	0.4900	0.4900	0.4900	0.4900	-5.769%	11	809	-85.714%
2026-04-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	820	-86.538%
2026-04-20	0.4800	0.4800	0.4800	0.4800	-5.882%	1	819	-85.417%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-26.087%	30	819	-86.275%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-21.591%	1	849	-89.855%
2026-04-08	0.8500	0.8800	0.8500	0.8800	-16.190%	12	850	-92.045%
2026-04-07	1.0500	1.0800	1.0500	1.0500	+6.061%	4	862	-93.333%
2026-04-02	1.1000	1.1000	0.9900	0.9900	-10.000%	46	860	-92.929%
2026-03-31	1.1400	1.1400	1.1000	1.1000	-15.385%	10	860	-93.636%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-1.515%	2	850	-94.615%
2026-03-27	1.3200	1.3200	1.3200	1.3200	+24.528%	1	850	-94.697%
2026-03-24	1.0600	1.0600	1.0600	1.0600	-21.481%	5	849	-93.396%
2026-03-20	1.3500	1.3500	1.3500	1.3500	+22.727%	1	844	-94.815%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-5.983%	3	845	-93.636%
2026-03-12	1.1700	1.1700	1.1700	1.1700	+3.540%	1	842	-94.017%
2026-03-06	1.1300	1.1300	1.1300	1.1300	+36.145%	1	843	-93.805%
2026-02-18	0.8000	0.8300	0.7800	0.8300	-11.702%	7	843	-91.566%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+38.235%	2	836	-92.553%
2026-02-11	0.6600	0.6800	0.6600	0.6800	-2.857%	11	836	-89.706%
2026-02-10	0.7000	0.7000	0.7000	0.7000	+1.449%	15	833	-90.000%
2026-02-06	0.6900	0.6900	0.6900	0.6900	+7.812%	2	833	-89.855%
2026-02-04	0.6800	0.7300	0.6400	0.6400	-24.706%	77	833	-89.063%
2026-01-27	0.8200	0.8500	0.8200	0.8500	-2.299%	12	825	-91.765%
2026-01-26	0.8700	0.8700	0.8700	0.8700	-11.224%	3	825	-91.954%
2026-01-23	0.9900	0.9900	0.9800	0.9800	-2.000%	20	822	-92.857%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+19.048%	2	812	-93.000%
2026-01-16	0.8500	0.8500	0.8400	0.8400	0.000%	14	798	-91.667%
2026-01-14	0.8400	0.8400	0.8400	0.8400	+16.667%	1	798	-91.667%
2026-01-13	0.7200	0.7200	0.7200	0.7200	-7.692%	3	797	-90.278%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-3.704%	2	794	-91.026%
2026-01-09	0.8400	0.8400	0.8100	0.8100	-2.410%	4	794	-91.358%
2026-01-08	0.8300	0.8300	0.8300	0.8300	+9.211%	9	794	-91.566%
2026-01-06	0.7600	0.7600	0.7600	0.7600	+10.145%	10	789	-90.789%
2025-12-31	0.6600	0.6900	0.6600	0.6900	+4.545%	4	786	-89.855%
2025-12-29	0.6600	0.6600	0.6600	0.6600	-14.286%	1	786	-89.394%
2025-12-19	0.7700	0.7700	0.7700	0.7700	-10.465%	1	785	-90.909%
2025-12-10	0.8600	0.8600	0.8600	0.8600	-3.371%	8	784	-91.860%
2025-12-04	0.8900	0.8900	0.8900	0.8900	+4.706%	5	792	-92.135%
2025-12-03	0.8300	0.8500	0.8300	0.8500	-3.409%	2	787	-91.765%
2025-12-01	0.8800	0.8800	0.8800	0.8800	-7.368%	1	788	-92.045%
2025-11-28	0.9400	0.9500	0.9400	0.9500	-23.387%	6	787	-92.632%
2025-11-21	1.2400	1.2400	1.2400	1.2400	+12.727%	1	786	-94.355%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+13.402%	1	786	-93.636%
2025-11-11	0.9900	0.9900	0.9700	0.9700	-4.902%	2	783	-92.784%
2025-11-10	1.0200	1.0200	1.0200	1.0200	-4.673%	9	783	-93.137%
2025-11-05	1.0700	1.0700	1.0700	1.0700	-2.727%	3	792	-93.458%
2025-10-30	1.0900	1.1000	1.0900	1.1000	-11.290%	2	792	-93.636%
2025-10-24	1.2400	1.2400	1.2400	1.2400	-0.800%	12	792	-94.355%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-1.575%	1	792	-94.400%
2025-10-20	1.2700	1.2700	1.2700	1.2700	-18.590%	12	791	-94.488%
2025-10-16	1.5100	1.5600	1.5100	1.5600	+2.632%	2	791	-95.513%
2025-10-10	1.4100	1.5200	1.4100	1.5200	+8.571%	2	792	-95.395%
2025-10-09	1.3300	1.4000	1.3300	1.4000	+9.375%	4	793	-95.000%
2025-10-08	1.2800	1.2800	1.2800	1.2800	-2.290%	1	794	-94.531%
2025-10-07	1.3100	1.3100	1.3100	1.3100	+1.550%	1	795	-94.656%
2025-10-06	1.2900	1.2900	1.2900	1.2900	+0.781%	2	795	-94.574%
2025-10-03	1.2600	1.3000	1.2500	1.2800	-0.775%	296	795	-94.531%
2025-09-25	1.3300	1.3300	1.2900	1.2900	-2.273%	2	553	-94.574%
2025-09-24	1.3200	1.3200	1.3200	1.3200	+10.000%	30	554	-94.697%
2025-09-22	1.3000	1.3000	1.1800	1.2000	-24.528%	24	554	-94.167%
2025-09-05	1.6000	1.6000	1.5900	1.5900	+1.923%	3	562	-95.597%
2025-09-04	1.5400	1.5600	1.5300	1.5600	-7.143%	4	562	-95.513%
2025-08-29	1.6600	1.7000	1.6600	1.6800	+5.000%	5	562	-95.833%
2025-08-27	1.6000	1.6000	1.6000	1.6000	-1.235%	10	562	-95.625%
2025-08-19	1.6200	1.6200	1.6200	1.6200	0.000%	5	552	-95.679%
2025-08-15	1.6200	1.6200	1.6200	1.6200	+1.250%	1	552	-95.679%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-4.762%	2	551	-95.625%
2025-08-11	1.7100	1.7100	1.6400	1.6800	+0.599%	8	553	-95.833%
2025-08-08	1.6600	1.6700	1.6500	1.6700	-16.915%	3	553	-95.808%
2025-08-07	1.9400	2.0100	1.8800	2.0100	-2.899%	4	555	-96.517%
2025-08-06	2.0500	2.0700	2.0500	2.0700	-19.141%	2	553	-96.618%
2025-07-30	2.5600	2.5600	2.5600	2.5600	+11.304%	25	554	-97.266%
2025-07-29	2.2200	2.3100	2.2200	2.3000	+3.604%	10	544	-96.957%
2025-07-28	2.2700	2.2700	2.2200	2.2200	-3.478%	3	541	-96.847%
2025-07-25	2.3000	2.3000	2.3000	2.3000	-1.709%	1	541	-96.957%
2025-07-24	2.3400	2.3400	2.3400	2.3400	-7.143%	1	542	-97.009%
2025-07-21	2.5200	2.5200	2.5200	2.5200	-9.025%	2	542	-97.222%
2025-07-18	2.7300	2.7700	2.7300	2.7700	-10.645%	2	540	-97.473%
2025-07-07	2.7500	3.1000	2.7500	3.1000	-19.689%	13	540	-97.742%
2025-06-27	3.7500	3.8600	3.7500	3.8600	-15.721%	12	552	-98.187%
2025-06-20	4.3500	4.6600	4.3500	4.5800	-3.579%	34	549	-98.472%
2025-06-18	4.7500	4.7500	4.7500	4.7500	-1.042%	1	566	-98.526%
2025-06-17	4.9000	4.9000	4.8000	4.8000	-0.415%	41	566	-98.542%
2025-06-16	4.8200	4.8200	4.8200	4.8200	-4.554%	1	575	-98.548%
2025-06-13	5.1000	5.1500	5.0500	5.0500	+3.272%	24	575	-98.614%
2025-06-12	4.8900	4.8900	4.8900	4.8900	+5.161%	1	573	-98.569%
2025-06-09	4.3400	4.6500	4.3400	4.6500	+6.897%	4	574	-98.495%
2025-06-06	4.3500	4.3500	4.3500	4.3500	+1.399%	40	570	-98.391%
2025-06-05	4.2900	4.2900	4.2900	4.2900	-4.667%	1	590	-98.368%
2025-06-03	4.5000	4.5000	4.5000	4.5000	-7.216%	1	589	-98.444%
2025-05-30	4.9000	5.1500	4.8500	4.8500	+2.105%	38	589	-98.557%
2025-05-28	4.7500	4.7500	4.7500	4.7500	-7.767%	1	592	-98.526%
2025-05-27	5.1500	5.1500	5.1500	5.1500	-5.505%	7	592	-98.641%
2025-05-23	5.8000	5.8000	5.4500	5.4500	+41.927%	6	590	-98.716%
2025-05-15	3.8200	3.8400	3.8200	3.8400	+0.787%	2	590	-98.177%
2025-05-14	3.8100	3.8100	3.8100	3.8100	+3.533%	3	588	-98.163%
2025-05-13	3.6800	3.6800	3.6800	3.6800	-5.641%	1	591	-98.098%
2025-05-12	3.9000	3.9000	3.9000	3.9000	-26.415%	10	591	-98.205%
2025-05-09	5.2000	5.3000	5.2000	5.3000	-7.666%	4	601	-98.679%
2025-05-08	5.7400	5.7400	5.7400	5.7400	-1.375%	5	601	-98.780%
2025-05-07	5.8200	5.8200	5.8200	5.8200	+10.019%	1	596	-98.797%
2025-05-06	5.2900	5.2900	5.2900	5.2900	+13.763%	2	596	-98.677%
2025-05-02	4.5000	4.6500	4.5000	4.6500	+6.897%	34	594	-98.495%
2025-04-30	4.3500	4.3500	4.3500	4.3500	+1.163%	18	595	-98.391%
2025-04-25	4.3000	4.3000	4.3000	4.3000	-14.851%	10	601	-98.372%
2025-04-23	5.0500	5.0500	5.0500	5.0500	-22.901%	1	606	-98.614%
2025-04-16	6.5500	6.5500	6.5500	6.5500	+18.018%	5	606	-98.931%
2025-04-15	5.5700	5.5700	5.5100	5.5500	+6.731%	5	606	-98.739%
2025-04-14	5.2000	5.2500	5.2000	5.2000	-29.155%	22	602	-98.654%
2025-04-10	8.6500	8.9000	7.3400	7.3400	+31.071%	80	601	-99.046%
2025-04-09	9.2200	9.3800	5.6000	5.6000	-49.091%	259	560	-98.750%
2025-04-08	10.0000	11.0000	10.0000	11.0000	+29.108%	48	559	-99.364%
2025-04-07	9.1000	9.1000	8.1700	8.5200	+25.294%	88	543	-99.178%
2025-04-04	6.1000	6.8000	6.0400	6.8000	+33.333%	58	542	-98.971%
2025-04-03	4.1400	5.1000	4.1400	5.1000	+64.516%	45	560	-98.627%
2025-03-28	3.1000	3.1000	3.1000	3.1000	+3.333%	4	567	-97.742%
2025-03-27	3.0000	3.0000	3.0000	3.0000	+6.762%	43	565	-97.667%
2025-03-26	2.8100	2.8100	2.8100	2.8100	+2.555%	1	523	-97.509%
2025-03-25	2.7400	2.7400	2.7400	2.7400	-22.817%	1	524	-97.445%
2025-03-20	3.1500	3.5500	3.1500	3.5500	0.000%	36	523	-98.028%
2025-03-18	3.6000	3.6000	3.5500	3.5500	-7.792%	2	523	-98.028%
2025-03-14	3.8500	3.8500	3.8500	3.8500	-6.098%	4	523	-98.182%
2025-03-13	3.6000	4.1000	3.6000	4.1000	+15.493%	3	522	-98.293%
2025-03-12	3.5500	3.5500	3.5500	3.5500	-1.389%	1	522	-98.028%
2025-03-11	3.3000	3.6500	3.3000	3.6000	+20.000%	25	522	-98.056%
2025-03-10	3.0000	3.0000	3.0000	3.0000	+20.000%	1	504	-97.667%
2025-03-05	2.5000	2.5000	2.5000	2.5000	+1.626%	1	505	-97.200%
2025-03-04	2.4600	2.4600	2.4600	2.4600	+6.957%	3	504	-97.154%
2025-02-28	2.2900	2.3000	2.2900	2.3000	+24.324%	4	504	-96.957%
2025-02-20	1.8000	1.8500	1.8000	1.8500	+1.093%	2	503	-96.216%
2025-02-19	1.7800	1.8300	1.7800	1.8300	-5.181%	2	504	-96.175%
2025-02-13	1.9300	1.9300	1.9300	1.9300	+1.047%	2	505	-96.373%
2025-01-31	1.8800	1.9100	1.8800	1.9100	-21.399%	8	505	-96.335%
2025-01-24	2.4300	2.4300	2.4300	2.4300	+1.250%	2	501	-97.119%
2025-01-23	2.4500	2.4500	2.4000	2.4000	-3.614%	2	502	-97.083%
2025-01-22	2.5600	2.5600	2.4800	2.4900	-10.108%	24	502	-97.189%
2025-01-21	2.7700	2.7700	2.7700	2.7700	+8.627%	10	495	-97.473%
2025-01-16	2.5500	2.5500	2.5500	2.5500	+4.508%	25	495	-97.255%
2025-01-13	2.4200	2.4400	2.4200	2.4400	+18.447%	4	470	-97.131%
2025-01-06	2.0600	2.0600	2.0600	2.0600	+12.568%	2	468	-96.602%
2024-12-26	1.8700	1.9000	1.8300	1.8300	-8.500%	119	466	-96.175%
2024-12-23	1.9000	2.0200	1.9000	2.0000	+17.647%	9	465	-96.500%
2024-12-17	1.7000	1.7000	1.7000	1.7000	-2.857%	1	461	-95.882%
2024-12-06	1.7500	1.7500	1.7500	1.7500	-2.778%	2	460	-96.000%
2024-12-05	1.8000	1.8000	1.8000	1.8000	0.000%	1	460	-96.111%
2024-12-02	1.8000	1.8000	1.8000	1.8000	-10.891%	15	460	-96.111%
2024-11-29	2.0200	2.0200	2.0200	2.0200	+5.759%	6	475	-96.535%
2024-11-25	1.9300	1.9300	1.9100	1.9100	-4.500%	4	478	-96.335%
2024-11-22	2.0000	2.0000	2.0000	2.0000	+4.167%	2	476	-96.500%
2024-11-14	1.9200	1.9200	1.9200	1.9200	-4.000%	3	475	-96.354%
2024-11-07	2.0000	2.0000	2.0000	2.0000	-11.111%	1	472	-96.500%
2024-11-06	2.2000	2.2500	2.1200	2.2500	-6.250%	18	471	-96.889%
2024-11-05	2.4000	2.4100	2.4000	2.4000	0.000%	201	453	-97.083%
2024-10-23	2.4000	2.4000	2.4000	2.4000	+1.266%	10	260	-97.083%
2024-10-16	2.3700	2.4700	2.3700	2.3700	+2.597%	394	250	-97.046%
2024-10-11	2.3100	2.3100	2.3100	2.3100	-3.347%	24	27	-96.970%
2024-10-09	2.5600	2.5600	2.3900	2.3900	-28.657%	4	17	-97.071%
2024-10-08	3.3500	3.3500	3.3500	3.3500	+18.794%	1	16	-97.910%
2024-10-01	2.8200	2.8200	2.8200	2.8200	+3.297%	1	15	-97.518%
2024-09-26	2.7500	2.7800	2.7300	2.7300	-1.799%	8	16	-97.436%
2024-09-25	2.7800	2.7800	2.7800	2.7800	+6.107%	4	24	-97.482%
2024-09-23	2.7000	2.7000	2.5100	2.6200	-4.029%	25	28	-97.328%
2024-09-20	2.2500	2.7300	2.2500	2.7300	0.000%	8	4	-97.436%