Dark

AAPL20270115P130
AAPL Jan 15 2027 130.00 Put (AAPL270115P00130000)
option OPRA

EOD

Jul 2, 2026

0.2700-22.857%(-0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2900	0.2900	0.2700	0.2700	-22.857%	22	4,933	0.000%
2026-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,933	-22.857%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+25.000%	1	4,934	-22.857%
2026-06-05	0.2800	0.2800	0.2800	0.2800	+12.000%	4	4,934	-3.571%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+4.167%	1	4,934	+8.000%
2026-05-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,933	+12.500%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-30.556%	1	4,933	+8.000%
2026-05-15	0.3600	0.3600	0.3600	0.3600	-2.703%	35	4,933	-25.000%
2026-05-13	0.3800	0.3800	0.3700	0.3700	0.000%	43	4,968	-27.027%
2026-05-12	0.4000	0.4000	0.3700	0.3700	+2.778%	9	4,995	-27.027%
2026-05-08	0.3600	0.3600	0.3600	0.3600	-14.286%	10	4,995	-25.000%
2026-05-07	0.4000	0.4200	0.4000	0.4200	-4.545%	180	4,995	-35.714%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-8.333%	1	4,975	-38.636%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+4.348%	1	4,974	-43.750%
2026-05-01	0.4600	0.4600	0.4600	0.4600	-16.364%	10	4,968	-41.304%
2026-04-30	0.5600	0.5600	0.5500	0.5500	-3.509%	2	4,968	-50.909%
2026-04-29	0.5800	0.5800	0.5700	0.5700	-17.391%	7	4,967	-52.632%
2026-04-21	0.6900	0.6900	0.6900	0.6900	+18.966%	2	4,969	-60.870%
2026-04-20	0.5800	0.5800	0.5800	0.5800	-10.769%	4	4,969	-53.448%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-21.687%	1	4,965	-58.462%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-2.353%	1	4,965	-67.470%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-35.115%	3	4,965	-68.235%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+12.931%	5	4,962	-79.389%
2026-03-26	1.1600	1.1600	1.1600	1.1600	-21.622%	1	4,967	-76.724%
2026-03-19	1.4200	1.4800	1.4200	1.4800	+13.846%	1,152	4,967	-81.757%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-3.704%	6	3,817	-79.231%
2026-03-12	1.3500	1.3500	1.3500	1.3500	+2.273%	2	3,823	-80.000%
2026-03-06	1.3200	1.3300	1.3200	1.3200	+22.222%	6	3,821	-79.545%
2026-03-04	1.0800	1.0800	1.0800	1.0800	+2.857%	2	3,821	-75.000%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+9.375%	1	3,819	-74.286%
2026-02-18	0.9000	0.9600	0.9000	0.9600	-16.522%	2	3,818	-71.875%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+9.524%	1	3,818	-76.522%
2026-02-12	1.0500	1.0500	1.0500	1.0500	+28.049%	1	3,818	-74.286%
2026-02-10	0.8200	0.8200	0.8200	0.8200	+1.235%	10	3,817	-67.073%
2026-02-05	0.8100	0.8100	0.8100	0.8100	-6.897%	1	3,817	-66.667%
2026-02-04	0.7800	0.8700	0.7800	0.8700	+2.353%	2	3,817	-68.966%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-15.000%	2	3,817	-68.235%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-1.961%	1	3,819	-73.000%
2026-01-29	1.0100	1.0200	1.0100	1.0200	+3.030%	2	3,820	-73.529%
2026-01-27	0.9600	0.9900	0.9600	0.9900	-5.714%	7	3,818	-72.727%
2026-01-26	1.0600	1.0600	1.0300	1.0500	-7.895%	19	3,811	-74.286%
2026-01-23	1.0800	1.1800	1.0800	1.1400	+6.542%	8	3,801	-76.316%
2026-01-22	1.0200	1.0700	1.0200	1.0700	+0.943%	4	3,801	-74.766%
2026-01-20	1.0600	1.0600	1.0600	1.0600	+8.163%	70	3,801	-74.528%
2026-01-16	1.0000	1.0000	0.9800	0.9800	+11.364%	15	3,791	-72.449%
2026-01-13	0.8900	0.8900	0.8800	0.8800	-7.368%	3	3,791	-69.318%
2026-01-09	0.9500	0.9500	0.9500	0.9500	-3.061%	1	3,789	-71.579%
2026-01-08	0.9800	0.9800	0.9800	0.9800	+10.112%	32	3,789	-72.449%
2026-01-06	0.8900	0.8900	0.8900	0.8900	+7.229%	2	3,787	-69.663%
2026-01-05	0.8300	0.8300	0.8300	0.8300	+13.699%	3	3,785	-67.470%
2025-12-26	0.7300	0.7300	0.7300	0.7300	-8.750%	1	3,785	-63.014%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-3.614%	5	3,785	-66.250%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-15.306%	1	3,785	-67.470%
2025-12-15	0.9900	0.9900	0.9800	0.9800	+1.031%	30	3,785	-72.449%
2025-12-12	0.9700	0.9700	0.9700	0.9700	+1.042%	10	3,785	-72.165%
2025-12-11	1.0200	1.0200	0.9600	0.9600	-4.000%	30	3,775	-71.875%
2025-12-09	1.0000	1.0000	1.0000	1.0000	+3.093%	3	3,755	-73.000%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-1.020%	26	3,752	-72.165%
2025-12-03	0.9600	0.9800	0.9600	0.9800	+1.031%	11	3,760	-72.449%
2025-12-02	0.9700	0.9700	0.9700	0.9700	-3.000%	1	3,760	-72.165%
2025-12-01	1.0100	1.0100	1.0000	1.0000	-29.078%	26	3,761	-73.000%
2025-11-21	1.4100	1.4100	1.4100	1.4100	+0.714%	1	3,755	-80.851%
2025-11-20	1.1400	1.4000	1.1400	1.4000	+6.061%	3	3,756	-80.714%
2025-11-17	1.3200	1.3200	1.3200	1.3200	+17.857%	1	3,753	-79.545%
2025-11-13	1.1200	1.1200	1.1200	1.1200	0.000%	1	3,753	-75.893%
2025-11-12	1.1200	1.1200	1.1200	1.1200	+0.901%	1	3,753	-75.893%
2025-11-11	1.0700	1.1100	1.0700	1.1100	-7.500%	12	3,753	-75.676%
2025-11-10	1.1900	1.2000	1.1900	1.2000	-6.977%	4	3,751	-77.500%
2025-11-07	1.2900	1.2900	1.2900	1.2900	+4.878%	1	3,751	-79.070%
2025-11-05	1.2300	1.2300	1.2300	1.2300	-1.600%	1	3,750	-78.049%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-1.575%	2	3,751	-78.400%
2025-10-30	1.2700	1.2700	1.2700	1.2700	-11.189%	20	3,751	-78.740%
2025-10-21	1.4300	1.4300	1.4300	1.4300	-18.750%	1	3,751	-81.119%
2025-10-15	1.7200	1.7600	1.7200	1.7600	-10.204%	3	3,750	-84.659%
2025-10-14	1.9600	1.9600	1.9600	1.9600	+7.104%	10	3,751	-86.224%
2025-10-10	1.8300	1.8300	1.8300	1.8300	+14.375%	1	3,751	-85.246%
2025-10-09	1.5000	1.6000	1.5000	1.6000	+8.844%	2	3,750	-83.125%
2025-10-08	1.4700	1.4700	1.4700	1.4700	-2.000%	1	3,750	-81.633%
2025-10-07	1.4900	1.5000	1.4900	1.5000	+0.671%	6	3,753	-82.000%
2025-10-06	1.4800	1.5000	1.4800	1.4900	+2.055%	4	3,753	-81.879%
2025-10-03	1.4500	1.4700	1.4500	1.4600	0.000%	28	3,751	-81.507%
2025-10-01	1.4200	1.4600	1.4100	1.4600	0.000%	39	3,752	-81.507%
2025-09-30	1.4600	1.4700	1.4500	1.4600	-2.013%	47	3,754	-81.507%
2025-09-29	1.4800	1.4900	1.4800	1.4900	+0.676%	2	3,766	-81.879%
2025-09-26	1.4800	1.4800	1.4800	1.4800	-1.333%	18	3,766	-81.757%
2025-09-25	1.5300	1.5300	1.5000	1.5000	-3.846%	2	3,771	-82.000%
2025-09-24	1.5700	1.5900	1.5300	1.5600	+0.645%	28	3,771	-82.692%
2025-09-19	1.6000	1.6000	1.5500	1.5500	-10.920%	121	3,748	-82.581%
2025-09-17	1.7000	1.7400	1.7000	1.7400	-3.867%	200	3,648	-84.483%
2025-09-12	1.8100	1.8100	1.8100	1.8100	-10.396%	2	3,844	-85.083%
2025-09-11	2.0200	2.0200	2.0200	2.0200	+9.783%	1	3,842	-86.634%
2025-09-05	1.7600	1.8400	1.7600	1.8400	+3.955%	11	3,841	-85.326%
2025-09-04	1.7800	1.8100	1.7700	1.7700	-17.674%	14	3,832	-84.746%
2025-09-02	2.1500	2.1500	2.1500	2.1500	+9.694%	165	3,834	-87.442%
2025-08-29	1.9600	1.9600	1.9600	1.9600	+1.031%	1	3,956	-86.224%
2025-08-22	1.9200	1.9400	1.9200	1.9400	-6.731%	6	3,956	-86.082%
2025-08-20	2.0700	2.0800	2.0700	2.0800	+9.474%	4	3,962	-87.019%
2025-08-19	1.8600	1.9000	1.8600	1.9000	+2.151%	10	3,959	-85.789%
2025-08-15	1.9200	1.9200	1.8600	1.8600	+2.762%	14	3,964	-85.484%
2025-08-13	1.8100	1.8100	1.8100	1.8100	-4.233%	76	3,962	-85.083%
2025-08-11	1.9500	1.9500	1.8900	1.8900	-1.563%	21	3,886	-85.714%
2025-08-08	2.1600	2.1600	1.9200	1.9200	-17.241%	36	3,886	-85.938%
2025-08-07	2.3200	2.3200	2.3200	2.3200	-29.697%	5	3,886	-88.362%
2025-08-01	3.3000	3.3000	3.3000	3.3000	+17.857%	3	3,881	-91.818%
2025-07-30	2.8000	2.8000	2.8000	2.8000	+1.449%	2	3,878	-90.357%
2025-07-29	2.7400	2.7600	2.7400	2.7600	-7.383%	10	3,876	-90.217%
2025-07-23	2.9700	2.9800	2.9700	2.9800	+1.017%	2	3,866	-90.940%
2025-07-21	2.9200	2.9500	2.9200	2.9500	-8.669%	31	3,866	-90.847%
2025-07-18	3.2500	3.2500	3.1600	3.2300	-3.582%	12	3,837	-91.641%
2025-07-15	3.3500	3.3500	3.3500	3.3500	-2.899%	1	3,837	-91.940%
2025-07-08	3.4500	3.4500	3.4500	3.4500	+6.481%	1	3,837	-92.174%
2025-07-03	3.3500	3.3500	3.2400	3.2400	-6.087%	13	3,827	-91.667%
2025-07-02	3.4500	3.4500	3.4500	3.4500	-24.176%	292	3,827	-92.174%
2025-06-30	4.6000	4.6000	4.5400	4.5500	+5.568%	45	3,570	-94.066%
2025-06-27	4.3000	4.3200	4.3000	4.3100	-4.222%	89	3,580	-93.735%
2025-06-26	4.5500	4.5500	4.4500	4.5000	+1.124%	12	3,504	-94.000%
2025-06-25	4.4500	4.4500	4.4500	4.4500	+1.831%	1	3,505	-93.933%
2025-06-24	4.3700	4.3700	4.3700	4.3700	-18.924%	10	3,504	-93.822%
2025-06-18	5.3500	5.4000	5.3500	5.3900	-7.863%	201	3,676	-94.991%
2025-06-13	5.8500	5.9200	5.7100	5.8500	+4.464%	410	3,676	-95.385%
2025-06-12	5.6000	5.6000	5.6000	5.6000	+5.660%	2	3,534	-95.179%
2025-06-11	5.3000	5.3000	5.3000	5.3000	+4.950%	16	3,532	-94.906%
2025-06-10	5.0500	5.0500	5.0500	5.0500	-2.885%	200	3,516	-94.653%
2025-06-09	5.2000	5.2000	5.2000	5.2000	+6.339%	1	3,316	-94.808%
2025-06-06	4.8900	4.8900	4.8900	4.8900	-6.857%	2	3,315	-94.479%
2025-06-05	5.2500	5.2500	5.2500	5.2500	-9.170%	25	3,315	-94.857%
2025-05-30	5.6000	5.8500	5.6000	5.7800	+3.214%	10	3,315	-95.329%
2025-05-29	5.5000	5.7000	5.5000	5.6000	+3.704%	14	3,316	-95.179%
2025-05-28	5.4000	5.4000	5.4000	5.4000	-5.923%	1	3,308	-95.000%
2025-05-27	5.8000	5.8500	5.7400	5.7400	-8.889%	45	3,307	-95.296%
2025-05-23	6.3500	6.3500	6.2500	6.3000	+9.565%	20	3,258	-95.714%
2025-05-22	5.7500	5.7500	5.7500	5.7500	+4.545%	1	3,258	-95.304%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+11.111%	1	3,258	-95.091%
2025-05-19	4.9500	4.9500	4.9500	4.9500	+11.236%	11	3,257	-94.545%
2025-05-15	4.4500	4.4500	4.4500	4.4500	0.000%	1	3,246	-93.933%
2025-05-12	4.4900	4.4900	4.4500	4.4500	-25.833%	2	3,245	-93.933%
2025-05-09	6.0000	6.0000	6.0000	6.0000	0.000%	20	3,245	-95.500%
2025-05-08	6.0000	6.0000	6.0000	6.0000	+1.351%	1	3,255	-95.500%
2025-05-05	5.9200	5.9200	5.9200	5.9200	+12.762%	2	3,254	-95.439%
2025-05-02	5.2500	5.2500	5.2500	5.2500	+8.247%	2	3,255	-94.857%
2025-05-01	4.8500	4.8500	4.8500	4.8500	-1.423%	75	3,254	-94.433%
2025-04-28	4.9200	4.9200	4.9200	4.9200	-22.642%	6	3,329	-94.512%
2025-04-22	6.3600	6.3600	6.3600	6.3600	-18.462%	10	3,329	-95.755%
2025-04-21	7.8500	7.8500	7.8000	7.8000	+23.810%	11	3,339	-96.538%
2025-04-14	6.3000	6.3000	6.3000	6.3000	-14.865%	7	3,328	-95.714%
2025-04-11	8.3500	8.5000	7.3300	7.4000	-13.953%	312	3,326	-96.351%
2025-04-10	8.4000	9.5000	8.4000	8.6000	-18.173%	173	3,478	-96.860%
2025-04-09	10.4000	10.5500	10.4000	10.5100	-15.920%	5	3,357	-97.431%
2025-04-08	7.7000	12.5000	7.1500	12.5000	+32.275%	15	3,358	-97.840%
2025-04-07	10.2900	10.4600	8.4100	9.4500	+17.391%	49	3,348	-97.143%
2025-04-04	6.7700	8.0500	6.5900	8.0500	+44.524%	314	3,386	-96.646%
2025-04-03	4.6700	5.5800	4.6700	5.5700	+54.722%	90	3,286	-95.153%
2025-03-28	3.5000	3.6000	3.5000	3.6000	+13.924%	8	3,236	-92.500%
2025-03-27	3.2500	3.2500	3.1600	3.1600	+0.958%	61	3,238	-91.456%
2025-03-25	3.2000	3.2000	3.1300	3.1300	-7.122%	2	3,194	-91.374%
2025-03-24	3.3700	3.3700	3.3700	3.3700	-15.750%	1	3,193	-91.988%
2025-03-21	4.0000	4.0000	4.0000	4.0000	+2.302%	2	3,193	-93.250%
2025-03-20	3.5900	3.9100	3.5900	3.9100	-6.905%	5,061	3,194	-93.095%
2025-03-18	4.1500	4.2000	4.1500	4.2000	-2.778%	4	5,139	-93.571%
2025-03-17	4.1000	4.3200	4.0500	4.3200	+2.857%	6	5,135	-93.750%
2025-03-14	4.3000	4.3000	4.2000	4.2000	+7.692%	122	5,133	-93.571%
2025-03-12	3.9000	3.9000	3.9000	3.9000	-6.024%	25	5,083	-93.077%
2025-03-11	3.7600	4.1500	3.7500	4.1500	+15.278%	31	5,077	-93.494%
2025-03-10	3.4000	3.6000	3.4000	3.6000	+31.387%	26	5,092	-92.500%
2025-03-07	2.7400	2.7500	2.7400	2.7400	-1.439%	50	5,112	-90.146%
2025-03-04	2.7700	2.7800	2.7700	2.7800	+10.317%	2	5,112	-90.288%
2025-03-03	2.5200	2.5200	2.5200	2.5200	-5.618%	20	5,111	-89.286%
2025-02-28	2.6700	2.6700	2.6700	2.6700	+19.731%	16	5,131	-89.888%
2025-02-25	2.0800	2.2300	2.0800	2.2300	+10.396%	12	5,131	-87.892%
2025-02-21	2.0200	2.0200	2.0200	2.0200	-1.463%	6	5,131	-86.634%
2025-02-20	2.0500	2.0500	2.0500	2.0500	0.000%	3	5,134	-86.829%
2025-02-18	2.0600	2.1100	2.0500	2.0500	-15.289%	4	5,134	-86.829%
2025-02-04	2.4200	2.4200	2.4200	2.4200	+1.681%	1	5,136	-88.843%
2025-01-30	2.3800	2.3800	2.3800	2.3800	-2.857%	8	5,128	-88.655%
2025-01-29	2.4500	2.4500	2.4500	2.4500	+1.660%	10	5,128	-88.980%
2025-01-28	2.4500	2.4500	2.2700	2.4100	-9.057%	33	5,128	-88.797%
2025-01-27	2.6500	2.6500	2.6500	2.6500	-4.676%	30	5,149	-89.811%
2025-01-24	2.7800	2.7800	2.7800	2.7800	-0.714%	40	5,149	-90.288%
2025-01-23	2.8000	2.8000	2.8000	2.8000	-6.977%	1	5,149	-90.357%
2025-01-21	3.0000	3.2000	3.0000	3.0100	+3.793%	22	5,149	-91.030%
2025-01-16	2.8300	2.9000	2.8000	2.9000	+15.538%	24	5,151	-90.690%
2025-01-15	2.4300	2.5800	2.4000	2.5100	+1.210%	3,452	5,129	-89.243%
2025-01-10	2.4800	2.5100	2.4400	2.4800	+5.983%	3,108	1,685	-89.113%
2025-01-07	2.0800	2.3400	2.0800	2.3400	-4.098%	3	131	-88.462%
2025-01-02	2.4200	2.4400	2.3700	2.4400	+9.910%	33	130	-88.934%
2024-12-27	2.2200	2.2200	2.2200	2.2200	+16.842%	2	98	-87.838%
2024-12-09	1.9600	1.9900	1.9000	1.9000	-23.387%	87	98	-85.789%
2024-11-19	2.4800	2.4800	2.4800	2.4800	+7.359%	1	16	-89.113%
2024-11-18	2.3100	2.3100	2.3100	2.3100	-2.532%	2	15	-88.312%
2024-11-07	2.3700	2.3700	2.3700	2.3700	-22.295%	1	13	-88.608%
2024-11-04	3.0500	3.0500	3.0500	3.0500	+18.677%	10	12	-91.148%
2024-10-24	2.5700	2.5700	2.5700	2.5700	-6.884%	4	2	-89.494%
2024-10-09	2.8700	2.8700	2.7600	2.7600	-31.000%	2	6	-90.217%
2024-10-08	4.0000	4.0000	4.0000	4.0000	+15.607%	1	5	-93.250%
2024-10-01	3.4600	3.4600	3.4600	3.4600	+7.453%	1	4	-92.197%
2024-09-27	3.2200	3.2200	3.2200	3.2200	+4.545%	4	5	-91.615%
2024-09-26	3.0800	3.0800	3.0800	3.0800	-1.911%	4	7	-91.234%
2024-09-25	3.1300	3.1400	3.1300	3.1400	+6.081%	12	11	-91.401%
2024-09-24	2.9600	2.9600	2.9600	2.9600	-4.823%	8	23	-90.878%
2024-09-23	3.1000	3.1100	3.1000	3.1100	0.000%	31	31	-91.318%