Dark

AAPL20270115P145
AAPL Jan 15 2027 145.00 Put (AAPL270115P00145000)
option OPRA

EOD

Jun 24, 2026

0.3800-11.628%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.3800	0.3800	0.3800	0.3800	-11.628%	10	8,952	0.000%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+16.216%	5	8,942	-11.628%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-2.632%	63	8,939	+2.703%
2026-06-01	0.3800	0.3800	0.3800	0.3800	+5.556%	58	8,940	0.000%
2026-05-26	0.4100	0.4100	0.3600	0.3600	-5.263%	2	8,950	+5.556%
2026-05-22	0.4400	0.4400	0.3800	0.3800	-25.490%	2	8,954	0.000%
2026-05-18	0.5600	0.5600	0.5100	0.5100	-8.929%	39	8,954	-25.490%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-5.085%	1	8,927	-32.143%
2026-05-08	0.5900	0.5900	0.5900	0.5900	-7.813%	1	8,927	-35.593%
2026-05-07	0.6400	0.6400	0.6400	0.6400	-4.478%	1	8,928	-40.625%
2026-05-06	0.6600	0.6700	0.6600	0.6700	-10.667%	22	8,928	-43.284%
2026-05-04	0.7600	0.7700	0.7500	0.7500	+4.167%	10	8,950	-49.333%
2026-05-01	0.7800	0.7800	0.7100	0.7200	-22.581%	5	8,951	-47.222%
2026-04-29	0.9300	0.9300	0.9300	0.9300	+3.333%	2	8,951	-59.140%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-10.000%	10	8,952	-57.778%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-7.407%	363	8,962	-62.000%
2026-04-21	0.9700	1.1300	0.9700	1.0800	+18.681%	1,694	10,657	-64.815%
2026-04-20	0.9100	0.9100	0.9100	0.9100	-4.211%	1	10,657	-58.242%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-12.037%	11	10,656	-60.000%
2026-04-16	1.1000	1.1000	1.0800	1.0800	+1.887%	11	10,656	-64.815%
2026-04-15	1.0500	1.0600	1.0500	1.0600	-7.826%	13	10,646	-64.151%
2026-04-14	1.1600	1.2000	1.1400	1.1500	-9.449%	33	10,634	-66.957%
2026-04-13	1.4100	1.4700	1.2300	1.2700	-3.053%	154	10,634	-70.079%
2026-04-10	1.4200	1.4200	1.3100	1.3100	-13.816%	196	10,634	-70.992%
2026-04-09	1.4400	1.5200	1.4400	1.5200	-1.935%	63	10,636	-75.000%
2026-04-08	1.5300	1.5800	1.5300	1.5500	-16.667%	22	10,636	-75.484%
2026-04-07	1.8400	2.1200	1.8400	1.8600	+16.981%	51	10,626	-79.570%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-14.973%	3	10,624	-76.101%
2026-04-02	1.8800	1.8800	1.8700	1.8700	-1.058%	29	10,624	-79.679%
2026-03-31	2.0700	2.1000	1.8900	1.8900	-19.915%	122	10,624	-79.894%
2026-03-30	2.3100	2.3900	2.2900	2.3600	+14.563%	115	10,600	-83.898%
2026-03-27	2.0600	2.0600	2.0600	2.0600	+5.641%	50	10,622	-81.553%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-3.465%	2	10,672	-80.513%
2026-03-23	1.9500	2.0700	1.9000	2.0200	-15.833%	76	10,652	-81.188%
2026-03-20	2.3000	2.4600	2.2700	2.4000	+5.263%	126	10,666	-84.167%
2026-03-19	2.1700	2.3000	2.1700	2.2800	+5.069%	71	10,652	-83.333%
2026-03-18	2.2000	2.2200	2.1700	2.1700	-8.824%	4	10,664	-82.488%
2026-03-13	2.3100	2.4200	2.2500	2.3800	+64.138%	99	10,646	-84.034%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-14.201%	1	10,668	-73.793%
2026-02-17	1.6900	1.6900	1.6900	1.6900	+2.424%	12	10,668	-77.515%
2026-02-13	1.6500	1.6500	1.6500	1.6500	0.000%	50	10,668	-76.970%
2026-02-12	1.4700	1.6500	1.4700	1.6500	+33.065%	22	10,668	-76.970%
2026-02-11	1.1600	1.2400	1.1600	1.2400	-3.125%	60	10,668	-69.355%
2026-02-05	1.2800	1.2800	1.2800	1.2800	+4.065%	1	10,668	-70.313%
2026-02-02	1.3100	1.3100	1.2300	1.2300	-21.154%	9	10,668	-69.106%
2026-01-30	1.5600	1.5600	1.5600	1.5600	-8.235%	11	10,675	-75.641%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+16.438%	1	10,674	-77.647%
2026-01-27	1.4600	1.4600	1.4500	1.4600	-17.514%	80	10,673	-73.973%
2026-01-22	1.7700	1.7700	1.7700	1.7700	-6.842%	1	10,593	-78.531%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-3.553%	1	10,594	-80.000%
2026-01-20	1.7200	1.9700	1.7200	1.9700	+27.097%	102	10,594	-80.711%
2026-01-15	1.3700	1.5500	1.3700	1.5500	+2.649%	508	10,492	-75.484%
2026-01-13	1.4000	1.5100	1.4000	1.5100	+10.219%	128	10,998	-74.834%
2026-01-12	1.5500	1.5500	1.3700	1.3700	-4.196%	20	11,118	-72.263%
2026-01-07	1.4300	1.4300	1.4300	1.4300	+5.926%	190	11,118	-73.427%
2026-01-06	1.3700	1.3700	1.3500	1.3500	+3.846%	32	11,308	-71.852%
2026-01-05	1.3000	1.3000	1.3000	1.3000	+8.333%	3	11,305	-70.769%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+6.195%	11	11,305	-68.333%
2025-12-26	1.1200	1.1300	1.1200	1.1300	-6.612%	10	11,305	-66.372%
2025-12-23	1.2500	1.2500	1.2100	1.2100	-7.634%	22	11,305	-68.595%
2025-12-22	1.3100	1.3100	1.3100	1.3100	-6.429%	1	11,328	-70.992%
2025-12-19	1.4000	1.4000	1.4000	1.4000	-11.392%	1	11,328	-72.857%
2025-12-18	1.5800	1.5800	1.5800	1.5800	+10.490%	3	11,328	-75.949%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-0.694%	7	11,325	-73.427%
2025-12-16	1.4400	1.4400	1.4400	1.4400	-4.636%	2	11,325	-73.611%
2025-12-10	1.4600	1.5100	1.4600	1.5100	+3.425%	3	11,325	-74.834%
2025-12-05	1.4600	1.4600	1.4600	1.4600	0.000%	1	11,323	-73.973%
2025-12-03	1.4600	1.4600	1.4600	1.4600	+1.389%	24	11,322	-73.973%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-33.641%	1	11,322	-73.611%
2025-11-21	2.0600	2.1700	2.0600	2.1700	+21.910%	20	11,322	-82.488%
2025-11-14	1.7800	1.7800	1.7800	1.7800	+5.325%	100	11,342	-78.652%
2025-11-12	1.6700	1.6900	1.6700	1.6900	-15.075%	2	11,342	-77.515%
2025-11-07	1.9900	1.9900	1.9900	1.9900	+2.051%	5	11,342	-80.905%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+7.143%	1	11,347	-80.513%
2025-10-31	1.8600	1.8700	1.8100	1.8200	-0.546%	169	11,347	-79.121%
2025-10-30	1.8400	1.9500	1.8200	1.8300	-4.188%	57	11,347	-79.235%
2025-10-29	1.9200	1.9800	1.8600	1.9100	-1.036%	200	11,347	-80.105%
2025-10-28	1.9400	1.9500	1.9200	1.9300	-1.026%	112	11,347	-80.311%
2025-10-27	1.9200	1.9800	1.9200	1.9500	-7.143%	155	11,346	-80.513%
2025-10-24	2.0600	2.1000	2.0600	2.1000	-6.667%	15	11,346	-81.905%
2025-10-23	2.2500	2.2500	2.2500	2.2500	-12.109%	8	11,346	-83.111%
2025-10-17	2.7700	2.7700	2.5500	2.5600	-12.925%	168	11,338	-85.156%
2025-10-16	2.7000	2.9400	2.6600	2.9400	+8.088%	71	11,332	-87.075%
2025-10-15	2.6300	2.7300	2.5300	2.7200	-3.887%	185	11,338	-86.029%
2025-10-14	2.7300	2.8300	2.6900	2.8300	+4.044%	108	11,332	-86.572%
2025-10-13	2.7400	2.7400	2.6500	2.7200	-2.509%	155	11,338	-86.029%
2025-10-10	2.7600	2.7900	2.7600	2.7900	+29.767%	14	11,333	-86.380%
2025-10-01	2.1500	2.1500	2.1500	2.1500	-3.587%	5	11,347	-82.326%
2025-09-29	2.2300	2.2300	2.2100	2.2300	+2.294%	8	11,352	-82.960%
2025-09-26	2.1800	2.1800	2.1800	2.1800	-2.242%	11	11,353	-82.569%
2025-09-25	2.2300	2.2300	2.2300	2.2300	-13.566%	1	11,364	-82.960%
2025-09-16	2.5700	2.5800	2.5700	2.5800	-20.859%	2	11,365	-85.271%
2025-09-10	3.0500	3.2600	3.0500	3.2600	+20.295%	8	11,367	-88.344%
2025-09-09	2.7100	2.7100	2.7100	2.7100	+1.498%	1	11,361	-85.978%
2025-09-08	2.5400	2.7600	2.5400	2.6700	-5.319%	1,330	11,361	-85.768%
2025-09-05	2.7700	2.8200	2.7100	2.8200	+2.920%	196	10,738	-86.525%
2025-09-04	2.6900	2.7400	2.6700	2.7400	-1.083%	5	10,641	-86.131%
2025-09-03	2.7900	2.7900	2.7300	2.7700	-8.581%	63	10,640	-86.282%
2025-08-29	2.9800	3.0500	2.9200	3.0300	+8.214%	4,828	8,067	-87.459%
2025-08-28	2.7900	2.8600	2.7000	2.8000	-4.437%	7,367	8,067	-86.429%
2025-08-18	2.9400	2.9400	2.9300	2.9300	+0.342%	3	4,049	-87.031%
2025-08-15	2.9300	2.9300	2.9200	2.9200	+1.742%	2	4,052	-86.986%
2025-08-14	2.8300	2.8700	2.8300	2.8700	+0.702%	10	4,050	-86.760%
2025-08-12	2.9300	2.9300	2.8500	2.8500	-6.557%	347	4,040	-86.667%
2025-08-11	3.0500	3.0500	3.0500	3.0500	+2.694%	2	3,694	-87.541%
2025-08-08	3.2000	3.2000	2.9500	2.9700	-17.956%	281	3,694	-87.205%
2025-08-07	3.6000	3.6200	3.6000	3.6200	-5.974%	2	3,443	-89.503%
2025-08-06	3.8700	3.9000	3.8500	3.8500	-23.307%	19	3,443	-90.130%
2025-08-01	4.9200	5.1500	4.9200	5.0200	+8.658%	21	3,441	-92.430%
2025-07-31	4.6200	4.6200	4.6200	4.6200	+6.207%	2	3,440	-91.775%
2025-07-29	4.0500	4.3500	4.0500	4.3500	+6.098%	16	3,438	-91.264%
2025-07-28	4.0500	4.1000	4.0500	4.1000	-9.890%	8	3,422	-90.732%
2025-07-23	4.5500	4.5500	4.5500	4.5500	+2.247%	7	3,425	-91.648%
2025-07-22	4.4500	4.4500	4.4500	4.4500	0.000%	4	3,418	-91.461%
2025-07-21	4.4500	4.4500	4.4500	4.4500	-8.998%	1	3,422	-91.461%
2025-07-18	4.8200	4.8900	4.8200	4.8900	-5.049%	2	3,421	-92.229%
2025-07-16	5.0900	5.1700	5.0700	5.1500	-0.962%	130	3,421	-92.621%
2025-07-14	5.2000	5.2000	5.2000	5.2000	+5.051%	4	3,409	-92.692%
2025-07-11	4.9500	4.9500	4.9500	4.9500	-10.000%	4	3,413	-92.323%
2025-07-09	5.5000	5.5000	5.5000	5.5000	+7.843%	9	3,409	-93.091%
2025-07-03	5.1000	5.1000	5.1000	5.1000	-2.857%	2	3,409	-92.549%
2025-07-02	5.1500	5.2500	5.1500	5.2500	-8.696%	501	3,409	-92.762%
2025-07-01	5.6000	5.7500	5.5500	5.7500	-10.853%	433	2,909	-93.391%
2025-06-27	6.4500	6.4500	6.4500	6.4500	-1.527%	1	2,489	-94.109%
2025-06-25	6.3200	6.6000	6.3200	6.5500	+1.236%	119	2,490	-94.198%
2025-06-24	6.8000	6.8000	6.4500	6.4700	-6.232%	85	2,373	-94.127%
2025-06-23	7.1500	7.1600	6.8500	6.9000	-5.479%	234	2,328	-94.493%
2025-06-20	7.5000	7.7500	7.3000	7.3000	-7.595%	938	2,097	-94.795%
2025-06-18	7.9000	7.9000	7.9000	7.9000	-3.067%	1	1,830	-95.190%
2025-06-17	7.9000	8.2000	7.8000	8.1500	-5.780%	509	1,830	-95.337%
2025-06-13	8.5000	8.6500	8.5000	8.6500	+7.453%	420	1,321	-95.607%
2025-06-12	8.1000	8.1000	8.0500	8.0500	+9.524%	298	1,113	-95.280%
2025-06-10	7.4000	7.6000	7.3500	7.3500	-9.259%	6	846	-94.830%
2025-05-30	8.2000	8.2000	8.1000	8.1000	+1.887%	4	840	-95.309%
2025-05-29	7.5500	7.9500	7.5500	7.9500	0.000%	66	838	-95.220%
2025-05-28	7.9500	7.9500	7.9500	7.9500	-12.637%	1	904	-95.220%
2025-05-23	9.0500	9.1500	9.0500	9.1000	+31.884%	30	894	-95.824%
2025-05-19	6.9000	6.9000	6.9000	6.9000	+8.833%	1	894	-94.493%
2025-05-16	6.3400	6.3400	6.3400	6.3400	+0.158%	2	893	-94.006%
2025-05-14	6.3300	6.3300	6.3300	6.3300	-16.711%	1	892	-93.997%
2025-05-02	7.5000	7.6000	7.5000	7.6000	+7.042%	6	891	-95.000%
2025-04-29	7.1000	7.1000	7.1000	7.1000	-6.456%	1	889	-94.648%
2025-04-25	7.5900	7.5900	7.5900	7.5900	-20.524%	2	889	-94.993%
2025-04-22	9.5500	9.5500	9.4000	9.5500	-15.111%	7	890	-96.021%
2025-04-21	11.2500	11.2500	11.2500	11.2500	+4.651%	80	892	-96.622%
2025-04-16	10.0800	10.7500	10.0800	10.7500	+24.277%	65	855	-96.465%
2025-04-14	8.6500	8.6500	8.6500	8.6500	-19.535%	2	855	-95.607%
2025-04-11	10.7500	10.7500	10.7500	10.7500	-19.656%	2	857	-96.465%
2025-04-10	11.6500	13.3800	11.6500	13.3800	+21.636%	2	858	-97.160%
2025-04-09	14.7300	14.7300	11.0000	11.0000	-23.717%	19	858	-96.545%
2025-04-08	10.2200	14.6200	10.1000	14.4200	+5.874%	761	843	-97.365%
2025-04-07	15.1800	15.1800	13.6200	13.6200	+29.100%	19	182	-97.210%
2025-04-04	9.6100	10.5500	9.6100	10.5500	+30.247%	4	183	-96.398%
2025-04-03	7.0400	8.1000	7.0200	8.1000	+52.830%	97	181	-95.309%
2025-03-28	5.3000	5.3000	5.3000	5.3000	+4.950%	4	130	-92.830%
2025-03-27	5.0500	5.0500	5.0500	5.0500	+7.447%	2	128	-92.475%
2025-03-25	4.7000	4.7000	4.7000	4.7000	-28.788%	2	128	-91.915%
2025-03-14	6.6000	6.6000	6.6000	6.6000	+26.923%	2	130	-94.242%
2025-03-10	5.2000	5.2000	5.2000	5.2000	+73.333%	3	129	-92.692%
2025-02-19	2.9900	3.1000	2.9900	3.0000	-1.639%	3	126	-87.333%
2025-02-18	3.0300	3.0500	2.9600	3.0500	-0.327%	4	125	-87.541%
2025-02-13	3.1200	3.1300	3.0600	3.0600	-16.164%	6	123	-87.582%
2025-02-11	3.6500	3.6500	3.6500	3.6500	+8.955%	1	123	-89.589%
2025-01-30	3.3500	3.3500	3.3500	3.3500	-6.425%	7	124	-88.657%
2025-01-28	3.6000	3.6200	3.5800	3.5800	-11.386%	3	119	-89.385%
2025-01-24	3.9500	4.0400	3.9500	4.0400	-3.810%	20	119	-90.594%
2025-01-23	4.2000	4.2000	4.2000	4.2000	-4.545%	1	114	-90.952%
2025-01-22	4.4000	4.4000	4.4000	4.4000	-5.579%	1	113	-91.364%
2025-01-21	4.6000	4.7100	4.6000	4.6600	+10.427%	6	113	-91.845%
2025-01-16	4.2500	4.2500	4.2200	4.2200	+24.484%	13	113	-90.995%
2025-01-03	3.3900	3.3900	3.3900	3.3900	+11.148%	4	103	-88.791%
2024-12-27	3.1100	3.1100	3.0500	3.0500	+7.394%	22	105	-87.541%
2024-12-26	2.9000	2.9000	2.8400	2.8400	-14.199%	80	106	-86.620%
2024-11-29	3.3100	3.3100	3.3100	3.3100	+1.846%	2	27	-88.520%
2024-11-27	3.2500	3.2500	3.2500	3.2500	-7.670%	1	29	-88.308%
2024-11-19	3.5200	3.5200	3.5200	3.5200	-8.571%	1	29	-89.205%
2024-11-11	3.8500	3.8500	3.8500	3.8500	+3.774%	1	28	-90.130%
2024-11-06	3.7100	3.7100	3.7100	3.7100	-17.920%	17	27	-89.757%
2024-11-04	4.5200	4.5200	4.5200	4.5200	+9.179%	1	10	-91.593%
2024-10-16	4.1400	4.1400	4.1400	4.1400	-12.288%	1	10	-90.821%
2024-09-27	4.6800	4.7200	4.6800	4.7200	-0.632%	16	9	-91.949%
2024-09-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	-92.000%