Dark

AAPL20270115P155
AAPL Jan 15 2027 155.00 Put (AAPL270115P00155000)
option OPRA

EOD

Jul 1, 2026

0.5500+3.774%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.5500	0.5500	0.5500	+3.774%	1	899	0.000%
2026-06-30	0.5500	0.5500	0.5300	0.5300	-17.188%	450	898	+3.774%
2026-06-11	0.6400	0.6400	0.6400	0.6400	+45.455%	1	1,036	-14.063%
2026-06-05	0.4400	0.4400	0.4400	0.4400	-6.383%	1	1,036	+25.000%
2026-06-04	0.4700	0.4700	0.4700	0.4700	+6.818%	17	1,037	+17.021%
2026-06-03	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,054	+25.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+13.636%	1	1,055	+10.000%
2026-06-01	0.4600	0.5100	0.4400	0.4400	-6.383%	21	1,054	+25.000%
2026-05-29	0.4700	0.4700	0.4700	0.4700	+6.818%	7	1,064	+17.021%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-4.348%	20	1,065	+25.000%
2026-05-26	0.4600	0.4600	0.4600	0.4600	-20.690%	8	1,065	+19.565%
2026-05-20	0.5800	0.5800	0.5800	0.5800	-7.937%	2	1,065	-5.172%
2026-05-19	0.6700	0.6700	0.6300	0.6300	-12.500%	8	1,065	-12.698%
2026-05-15	0.7400	0.7400	0.7200	0.7200	-2.703%	3	1,065	-23.611%
2026-05-14	0.7600	0.7600	0.7400	0.7400	+1.370%	12	1,068	-25.676%
2026-05-13	0.7200	0.7400	0.7200	0.7300	-7.595%	15	1,077	-24.658%
2026-05-12	0.7800	0.7900	0.7800	0.7900	-2.469%	5	1,077	-30.380%
2026-05-11	0.8100	0.8100	0.8100	0.8100	+5.195%	4	1,077	-32.099%
2026-05-08	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,073	-28.571%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-5.556%	5	1,073	-35.294%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-1.099%	2	1,073	-38.889%
2026-05-01	0.9900	0.9900	0.9100	0.9100	-22.881%	32	1,064	-39.560%
2026-04-30	1.2100	1.2100	1.1800	1.1800	-4.065%	181	1,064	-53.390%
2026-04-29	1.2300	1.2300	1.2300	1.2300	0.000%	10	1,065	-55.285%
2026-04-28	1.2300	1.2300	1.2300	1.2300	-12.766%	1	1,065	-55.285%
2026-04-21	1.3300	1.4100	1.3300	1.4100	-8.442%	11	1,074	-60.993%
2026-04-16	1.5400	1.5400	1.5400	1.5400	+5.479%	10	1,074	-64.286%
2026-04-15	1.5900	1.6800	1.4200	1.4600	-19.337%	178	1,069	-62.329%
2026-04-10	1.8100	1.8100	1.8100	1.8100	-9.950%	5	1,146	-69.613%
2026-04-09	2.0100	2.0300	1.9300	2.0100	-24.151%	87	1,146	-72.637%
2026-04-07	2.4600	2.8900	2.4600	2.6500	+24.413%	76	1,233	-79.245%
2026-04-06	2.1500	2.1700	2.0400	2.1300	-16.471%	74	1,234	-74.178%
2026-04-02	2.6500	2.6800	2.4100	2.5500	+9.442%	91	1,404	-78.431%
2026-04-01	2.3300	2.3300	2.3300	2.3300	-5.285%	4	1,404	-76.395%
2026-03-31	2.9300	2.9400	2.4600	2.4600	-21.905%	140	1,408	-77.642%
2026-03-30	3.1000	3.2000	3.1000	3.1500	+27.016%	45	1,550	-82.540%
2026-03-26	2.4800	2.4800	2.4800	2.4800	-12.676%	2	1,541	-77.823%
2026-03-24	2.7600	2.8400	2.7600	2.8400	-9.841%	301	1,539	-80.634%
2026-03-20	2.9800	3.1500	2.9800	3.1500	+8.997%	2	1,271	-82.540%
2026-03-19	2.8900	2.8900	2.8900	2.8900	+11.583%	12	1,270	-80.969%
2026-03-16	2.5900	2.5900	2.5900	2.5900	-4.074%	1	1,263	-78.764%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+9.312%	1	1,263	-79.630%
2026-03-11	2.3200	2.5200	2.3000	2.4700	+2.917%	140	1,254	-77.733%
2026-03-10	2.4600	2.5300	2.2400	2.4000	-0.826%	176	1,125	-77.083%
2026-03-09	2.5700	2.5900	2.4200	2.4200	-12.319%	50	1,033	-77.273%
2026-03-06	2.7600	2.7600	2.7600	2.7600	+6.977%	1	1,009	-80.072%
2026-03-05	2.4800	2.6500	2.4800	2.5800	+51.765%	59	1,001	-78.682%
2026-02-25	1.7000	1.7000	1.7000	1.7000	-22.018%	5	974	-67.647%
2026-02-19	1.9900	2.1800	1.9900	2.1800	+15.344%	24	974	-74.771%
2026-02-18	2.0000	2.0000	1.8600	1.8900	-19.915%	48	947	-70.899%
2026-02-13	2.1500	2.3600	2.0700	2.3600	+10.798%	29	939	-76.695%
2026-02-12	1.6700	2.2000	1.6300	2.1300	+34.810%	168	939	-74.178%
2026-02-11	1.4900	1.6000	1.4900	1.5800	-0.629%	97	997	-65.190%
2026-02-10	1.6300	1.6400	1.5900	1.5900	-0.625%	125	1,062	-65.409%
2026-02-09	1.6700	1.6800	1.5800	1.6000	+0.629%	168	1,187	-65.625%
2026-02-06	1.6000	1.6000	1.5900	1.5900	-11.667%	23	1,355	-65.409%
2026-02-05	1.6800	1.8000	1.6300	1.8000	+17.647%	118	1,378	-69.444%
2026-02-04	1.5600	1.5600	1.5100	1.5300	-13.068%	41	1,496	-64.052%
2026-02-03	1.6600	1.8000	1.6000	1.7600	+9.317%	83	1,528	-68.750%
2026-02-02	1.8700	1.8700	1.6100	1.6100	-19.095%	205	1,499	-65.839%
2026-01-30	2.1200	2.1300	1.9100	1.9900	-6.132%	117	1,308	-72.362%
2026-01-29	2.1600	2.2100	2.1000	2.1200	-1.852%	8	1,187	-74.057%
2026-01-28	2.1800	2.2200	2.1600	2.1600	+5.366%	12	1,183	-74.537%
2026-01-27	2.0600	2.0800	1.9600	2.0500	-6.818%	6	1,179	-73.171%
2026-01-26	2.3500	2.3500	2.2000	2.2000	-5.579%	23	1,180	-75.000%
2026-01-23	2.3300	2.3300	2.3300	2.3300	-2.917%	21	1,164	-76.395%
2026-01-22	2.2900	2.4000	2.2400	2.4000	-1.235%	4	1,151	-77.083%
2026-01-21	2.5100	2.5100	2.2300	2.4300	-10.000%	47	1,141	-77.366%
2026-01-20	2.2700	2.7000	2.2600	2.7000	+29.808%	107	1,107	-79.630%
2026-01-16	2.0400	2.1600	2.0400	2.0800	-1.422%	132	880	-73.558%
2026-01-15	1.9300	2.1100	1.9200	2.1100	0.000%	19	880	-73.934%
2026-01-14	2.1100	2.1300	2.1000	2.1100	+6.030%	39	862	-73.934%
2026-01-13	1.9900	1.9900	1.9900	1.9900	+6.417%	10	831	-72.362%
2026-01-12	1.9500	1.9500	1.8700	1.8700	-5.556%	28	831	-70.588%
2026-01-09	2.0600	2.1400	1.9800	1.9800	-3.415%	56	827	-72.222%
2026-01-08	2.1200	2.1600	2.0500	2.0500	+20.588%	108	769	-73.171%
2026-01-05	1.7000	1.7000	1.7000	1.7000	+6.918%	2	663	-67.647%
2025-12-31	1.5800	1.5900	1.5800	1.5900	+4.605%	10	663	-65.409%
2025-12-26	1.4900	1.5200	1.4900	1.5200	-18.280%	41	663	-63.816%
2025-12-18	1.9700	1.9700	1.8600	1.8600	-3.125%	9	672	-70.430%
2025-12-16	1.9200	1.9200	1.9200	1.9200	-1.538%	1	672	-71.354%
2025-12-15	1.9200	1.9500	1.9200	1.9500	+2.094%	4	672	-71.795%
2025-12-09	1.9100	1.9100	1.9100	1.9100	+3.243%	1	669	-71.204%
2025-12-05	1.9100	1.9200	1.8500	1.8500	-3.646%	92	669	-70.270%
2025-12-04	1.9900	1.9900	1.9200	1.9200	+3.784%	130	758	-71.354%
2025-12-02	1.8300	1.9200	1.8300	1.8500	-2.116%	173	858	-70.270%
2025-12-01	1.9100	1.9100	1.8800	1.8900	-8.696%	80	1,031	-70.899%
2025-11-26	1.9800	2.0700	1.9800	2.0700	-7.175%	13	1,103	-73.430%
2025-11-24	2.2300	2.2300	2.2300	2.2300	-12.549%	14	1,103	-75.336%
2025-11-21	2.6700	2.8100	2.4500	2.5500	-8.602%	145	1,103	-78.431%
2025-11-20	2.1700	2.8200	2.1700	2.7900	+11.600%	143	1,106	-80.287%
2025-11-19	2.4500	2.5000	2.3600	2.5000	-2.344%	42	985	-78.000%
2025-11-18	2.6200	2.7300	2.5300	2.5600	+1.186%	224	984	-78.516%
2025-11-17	2.4800	2.5300	2.4300	2.5300	+15.525%	60	859	-78.261%
2025-11-12	2.2200	2.2500	2.1700	2.1900	+4.785%	87	919	-74.886%
2025-11-11	2.2300	2.2300	2.0900	2.0900	-9.914%	156	1,006	-73.684%
2025-11-10	2.2300	2.3300	2.2300	2.3200	-8.300%	161	1,159	-76.293%
2025-11-07	2.4300	2.6100	2.4300	2.5300	+4.979%	50	1,320	-78.261%
2025-11-05	2.5400	2.5400	2.4100	2.4100	-0.823%	14	1,370	-77.178%
2025-11-04	2.4900	2.5300	2.4100	2.4300	-2.800%	167	1,364	-77.366%
2025-11-03	2.6500	2.6500	2.4900	2.5000	+3.306%	72	1,516	-78.000%
2025-10-31	2.4200	2.4200	2.4200	2.4200	-3.200%	10	1,516	-77.273%
2025-10-29	2.4700	2.5500	2.4600	2.5000	-2.724%	128	1,506	-78.000%
2025-10-28	2.4800	2.5700	2.4800	2.5700	+1.581%	165	1,370	-78.599%
2025-10-27	2.5800	2.6200	2.5100	2.5300	-7.664%	138	1,072	-78.261%
2025-10-24	2.7500	2.7500	2.6600	2.7400	-6.485%	167	1,072	-79.927%
2025-10-23	3.0000	3.0000	2.9300	2.9300	-6.984%	9	970	-81.229%
2025-10-22	2.8800	3.1500	2.8800	3.1500	+11.702%	2	963	-82.540%
2025-10-21	2.8300	2.8300	2.7300	2.8200	+0.356%	182	963	-80.496%
2025-10-20	2.8900	2.8900	2.7300	2.8100	-21.508%	131	773	-80.427%
2025-10-14	3.5800	3.5800	3.5800	3.5800	+0.845%	16	670	-84.637%
2025-10-13	3.5500	3.5500	3.5500	3.5500	-4.570%	13	686	-84.507%
2025-10-10	3.7200	3.7200	3.7200	3.7200	+24.832%	16	686	-85.215%
2025-10-09	2.9100	2.9800	2.9100	2.9800	+7.194%	9	670	-81.544%
2025-10-08	2.7600	2.8100	2.7600	2.7800	-4.795%	3	679	-80.216%
2025-10-07	2.8300	2.9200	2.8100	2.9200	+3.546%	10	672	-81.164%
2025-10-06	2.8200	2.8200	2.8200	2.8200	-0.353%	8	672	-80.496%
2025-10-03	2.7900	2.8300	2.7900	2.8300	-1.736%	188	680	-80.565%
2025-09-30	2.8100	2.8800	2.8100	2.8800	-0.690%	22	547	-80.903%
2025-09-29	2.8800	2.9000	2.8800	2.9000	+4.317%	2	566	-81.034%
2025-09-22	2.8000	2.8000	2.7600	2.7800	-11.746%	13	565	-80.216%
2025-09-19	3.1500	3.1500	3.1500	3.1500	-8.430%	22	566	-82.540%
2025-09-18	3.4400	3.4400	3.4400	3.4400	-6.775%	16	544	-84.012%
2025-09-09	3.6500	3.6900	3.6500	3.6900	+5.429%	8	528	-85.095%
2025-09-08	3.4500	3.5000	3.4500	3.5000	-2.778%	24	528	-84.286%
2025-09-04	3.5500	3.6000	3.5500	3.6000	-2.703%	4	527	-84.722%
2025-09-03	3.7000	3.7000	3.7000	3.7000	0.000%	1	523	-85.135%
2025-08-28	3.7000	3.7000	3.7000	3.7000	-7.500%	15	522	-85.135%
2025-08-26	4.0000	4.0000	4.0000	4.0000	-1.961%	16	507	-86.250%
2025-08-22	4.0800	4.0800	4.0800	4.0800	-8.315%	16	523	-86.520%
2025-08-21	4.4000	4.5000	4.3600	4.4500	+15.584%	277	507	-87.640%
2025-08-18	3.8500	3.8500	3.8500	3.8500	0.000%	1	312	-85.714%
2025-08-14	3.8500	3.8500	3.8500	3.8500	-1.535%	10	312	-85.714%
2025-08-12	3.9200	3.9200	3.9100	3.9100	-1.013%	76	312	-85.934%
2025-08-11	4.0500	4.0500	3.9500	3.9500	-12.222%	3	312	-86.076%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	310	-87.778%
2025-08-07	4.7500	4.8000	4.7000	4.8000	-4.950%	24	311	-88.542%
2025-08-06	5.1700	5.1700	5.0500	5.0500	-24.060%	10	326	-89.109%
2025-08-05	6.6500	6.6500	6.6500	6.6500	+1.218%	1	324	-91.729%
2025-08-04	6.6800	6.6800	6.5700	6.5700	-1.499%	2	324	-91.629%
2025-08-01	6.8100	6.8100	6.6700	6.6700	+16.202%	11	323	-91.754%
2025-07-30	5.7400	5.7400	5.7400	5.7400	+6.296%	2	322	-90.418%
2025-07-28	5.3000	5.4500	5.3000	5.4000	-10.000%	9	322	-89.815%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+1.695%	9	319	-90.833%
2025-07-21	5.9000	5.9000	5.9000	5.9000	-7.668%	1	312	-90.678%
2025-07-18	6.3100	6.3900	6.3100	6.3900	-0.776%	2	312	-91.393%
2025-07-17	6.4400	6.4400	6.4400	6.4400	-0.617%	2	311	-91.460%
2025-07-16	6.4800	6.4800	6.4800	6.4800	-3.571%	2	311	-91.512%
2025-07-14	6.7200	6.7200	6.7200	6.7200	+7.520%	2	309	-91.815%
2025-07-10	6.2500	6.2500	6.2500	6.2500	-8.759%	15	307	-91.200%
2025-07-02	6.8500	6.8500	6.8500	6.8500	-6.548%	15	292	-91.971%
2025-07-01	7.3500	7.4000	7.3000	7.3300	-13.765%	47	294	-92.497%
2025-06-30	8.5000	8.5000	8.5000	8.5000	-5.028%	1	311	-93.529%
2025-06-23	8.9500	8.9500	8.9500	8.9500	-10.500%	1	310	-93.855%
2025-06-18	10.1000	10.1000	10.0000	10.0000	-5.213%	2	311	-94.500%
2025-06-13	10.7500	10.7500	10.3000	10.5500	+12.834%	44	311	-94.787%
2025-06-10	9.4500	9.6000	9.3000	9.3500	+3.889%	6	311	-94.118%
2025-06-04	8.9500	9.0000	8.9500	9.0000	-2.174%	2	303	-93.889%
2025-06-03	9.2000	9.2000	9.2000	9.2000	-12.631%	80	303	-94.022%
2025-05-30	10.3500	10.6200	10.3500	10.5300	+5.300%	86	340	-94.777%
2025-05-28	9.7000	10.0000	9.7000	10.0000	-10.555%	3	328	-94.500%
2025-05-23	11.2900	11.2900	11.1800	11.1800	+10.693%	8	331	-95.081%
2025-05-22	10.1000	10.1000	10.1000	10.1000	+25.622%	1	331	-94.554%
2025-05-16	8.0400	8.0400	8.0400	8.0400	-1.591%	2	331	-93.159%
2025-05-15	8.2000	8.2000	8.1700	8.1700	+1.743%	7	331	-93.268%
2025-05-14	8.0300	8.0300	8.0300	8.0300	-31.368%	1	324	-93.151%
2025-05-08	11.7000	11.7000	11.7000	11.7000	+23.158%	6	324	-95.299%
2025-05-02	9.5000	9.5000	9.5000	9.5000	+6.742%	2	330	-94.211%
2025-05-01	8.8500	9.0000	8.8500	8.9000	-5.016%	125	330	-93.820%
2025-04-28	9.3700	9.3700	9.3700	9.3700	-3.402%	1	271	-94.130%
2025-04-24	9.7000	9.7000	9.7000	9.7000	-18.143%	1	272	-94.330%
2025-04-22	11.8500	11.8500	11.8500	11.8500	-3.659%	5	273	-95.359%
2025-04-17	12.1500	12.3000	12.1500	12.3000	+11.212%	84	206	-95.528%
2025-04-15	11.0600	11.0600	11.0600	11.0600	+2.884%	1	206	-95.027%
2025-04-14	10.5000	10.7500	10.4500	10.7500	-16.277%	32	206	-94.884%
2025-04-11	14.9200	14.9200	12.8000	12.8400	-14.400%	66	227	-95.717%
2025-04-10	14.3800	15.3500	14.3800	15.0000	+14.068%	65	226	-96.333%
2025-04-09	17.1500	17.1500	13.1500	13.1500	+1.154%	16	166	-95.817%
2025-04-08	13.0500	13.0500	12.9500	13.0000	-18.495%	3	153	-95.769%
2025-04-07	16.3000	16.3000	15.9500	15.9500	+9.773%	4	152	-96.552%
2025-04-04	11.8100	14.5700	11.8100	14.5300	+41.068%	156	151	-96.215%
2025-04-03	10.2800	10.3000	9.7500	10.3000	+53.502%	20	85	-94.660%
2025-04-01	6.7100	6.7100	6.7100	6.7100	-3.453%	1	83	-91.803%
2025-03-28	6.8200	6.9500	6.8200	6.9500	+6.107%	6	84	-92.086%
2025-03-27	6.5500	6.5500	6.5500	6.5500	+7.377%	2	82	-91.603%
2025-03-25	6.1000	6.1000	6.1000	6.1000	-20.779%	1	82	-90.984%
2025-03-20	7.7000	7.7000	7.7000	7.7000	-3.750%	7	82	-92.857%
2025-03-14	8.0000	8.0000	8.0000	8.0000	+11.888%	2	89	-93.125%
2025-03-11	7.1500	7.1500	7.1500	7.1500	+6.716%	5	88	-92.308%
2025-03-10	6.1000	6.9700	6.1000	6.7000	+26.415%	10	83	-91.791%
2025-03-07	5.3000	5.3000	5.3000	5.3000	+0.952%	4	75	-89.623%
2025-03-03	5.2500	5.2500	5.2500	5.2500	+15.385%	1	75	-89.524%
2025-02-27	4.5500	4.5500	4.5500	4.5500	-2.151%	1	76	-87.912%
2025-02-26	4.2800	4.6500	4.2500	4.6500	+19.537%	3	76	-88.172%
2025-02-19	3.9300	3.9300	3.8900	3.8900	-0.512%	2	74	-85.861%
2025-02-18	3.8800	3.9900	3.8300	3.9100	+1.295%	6	75	-85.934%
2025-02-14	3.9200	3.9200	3.8600	3.8600	-19.583%	8	79	-85.751%
2025-02-05	4.8000	4.8000	4.8000	4.8000	-8.571%	2	79	-88.542%
2025-02-03	5.2500	5.2500	5.2500	5.2500	+14.130%	1	79	-89.524%
2025-01-29	4.6000	4.6000	4.6000	4.6000	-5.155%	10	80	-88.043%
2025-01-27	4.9900	4.9900	4.8500	4.8500	-7.619%	21	70	-88.660%
2025-01-23	5.2500	5.2500	5.2500	5.2500	-13.651%	1	84	-89.524%
2025-01-21	5.6500	6.0800	5.6500	6.0800	+16.031%	34	85	-90.954%
2025-01-17	5.2000	5.2400	5.2000	5.2400	-2.421%	42	39	-89.504%
2025-01-16	5.3700	5.3700	5.3700	5.3700	+13.053%	10	39	-89.758%
2025-01-10	4.7500	4.7500	4.7500	4.7500	+10.209%	2	29	-88.421%
2025-01-07	4.3100	4.3100	4.3100	4.3100	+1.412%	1	28	-87.239%
2025-01-02	4.1000	4.2500	4.1000	4.2500	+8.974%	16	27	-87.059%
2024-12-31	3.9000	3.9000	3.9000	3.9000	+3.175%	2	13	-85.897%
2024-12-30	3.7800	3.7800	3.7800	3.7800	+7.692%	5	8	-85.450%
2024-12-09	3.7100	3.7100	3.5100	3.5100	-6.400%	3	8	-84.330%
2024-12-03	3.8300	3.8300	3.7500	3.7500	-2.597%	2	5	-85.333%
2024-12-02	3.8500	3.8500	3.8500	3.8500	-8.983%	1	5	-85.714%
2024-11-25	4.2300	4.2300	4.2300	4.2300	-7.033%	1	6	-86.998%
2024-11-19	4.5500	4.5500	4.5500	4.5500	-6.186%	1	5	-87.912%
2024-11-12	4.8500	4.8500	4.8500	4.8500	-5.458%	1	4	-88.660%
2024-11-11	5.1300	5.1300	5.1300	5.1300	+9.149%	1	5	-89.279%
2024-11-08	4.7000	4.7000	4.7000	4.7000	-5.051%	2	4	-88.298%
2024-11-07	4.9500	4.9500	4.9500	4.9500	-9.174%	1	4	-88.889%
2024-11-05	5.5000	5.5000	5.4500	5.4500	+4.808%	4	4	-89.908%
2024-10-30	5.2000	5.2000	5.2000	5.2000	-16.800%	1	2	-89.423%
2024-09-23	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-91.200%