Dark

AAPL20270115P50
AAPL Jan 15 2027 50.00 Put (AAPL270115P00050000)
option OPRA

EOD

Jul 2, 2026

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,805	0.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,805	-33.333%
2026-06-29	0.0200	0.0200	0.0200	0.0200	-71.429%	35	2,805	0.000%
2026-06-25	0.0400	0.0700	0.0400	0.0700	+133.333%	3	2,770	-71.429%
2026-06-18	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,768	-33.333%
2026-06-17	0.0200	0.0500	0.0200	0.0500	-50.000%	3	2,768	-60.000%
2026-05-27	0.0600	0.1000	0.0100	0.1000	+400.000%	13	2,767	-80.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,766	0.000%
2026-04-30	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,766	-60.000%
2026-04-27	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,765	-33.333%
2026-04-24	0.0500	0.0500	0.0300	0.0300	-25.000%	3	2,764	-33.333%
2026-04-17	0.1300	0.1400	0.0400	0.0400	0.000%	32	2,762	-50.000%
2026-04-16	0.2100	0.2100	0.0400	0.0400	+33.333%	2	2,759	-50.000%
2026-04-14	0.0400	0.0400	0.0200	0.0300	+50.000%	185	2,758	-33.333%
2026-04-10	0.0400	0.0400	0.0200	0.0200	-60.000%	90	2,907	0.000%
2026-04-06	0.0500	0.0500	0.0500	0.0500	0.000%	14	2,907	-60.000%
2026-04-02	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,905	-60.000%
2026-04-01	0.1200	0.1200	0.0500	0.0500	-37.500%	7	2,905	-60.000%
2026-03-31	0.0800	0.0800	0.0800	0.0800	+33.333%	1	2,909	-75.000%
2026-03-27	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,909	-66.667%
2026-03-26	0.0400	0.0400	0.0300	0.0300	-25.000%	12	2,909	-33.333%
2026-03-25	0.0600	0.0600	0.0400	0.0400	-33.333%	14	2,919	-50.000%
2026-03-20	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,907	-66.667%
2026-03-18	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,906	-60.000%
2026-03-17	0.0500	0.0500	0.0500	0.0500	-16.667%	3	2,916	-60.000%
2026-03-13	0.0600	0.0600	0.0600	0.0600	-14.286%	2	2,913	-66.667%
2026-03-05	0.0700	0.0700	0.0500	0.0700	+16.667%	11	2,911	-71.429%
2026-03-04	0.0700	0.0700	0.0600	0.0600	+20.000%	2	2,905	-66.667%
2026-03-03	0.0500	0.0500	0.0500	0.0500	-16.667%	3	2,903	-60.000%
2026-02-27	0.0600	0.0600	0.0600	0.0600	0.000%	3	2,905	-66.667%
2026-02-25	0.0600	0.0600	0.0600	0.0600	+20.000%	2	2,900	-66.667%
2026-02-10	0.0500	0.0500	0.0500	0.0500	-16.667%	19	2,900	-60.000%
2026-02-06	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,883	-66.667%
2026-02-05	0.0600	0.0600	0.0600	0.0600	+20.000%	7	2,873	-66.667%
2026-02-04	0.0500	0.0500	0.0500	0.0500	-28.571%	7	2,866	-60.000%
2026-01-30	0.0800	0.0800	0.0700	0.0700	0.000%	2	2,859	-71.429%
2026-01-28	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,857	-71.429%
2026-01-26	0.0600	0.0700	0.0600	0.0600	-14.286%	132	2,856	-66.667%
2026-01-22	0.0600	0.0700	0.0600	0.0700	0.000%	4	2,764	-71.429%
2026-01-21	0.0700	0.0700	0.0700	0.0700	-12.500%	3	2,760	-71.429%
2026-01-20	0.0600	0.0800	0.0600	0.0800	+33.333%	2	2,757	-75.000%
2026-01-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,756	-66.667%
2026-01-13	0.0700	0.0700	0.0600	0.0600	-14.286%	19	2,755	-66.667%
2026-01-08	0.0700	0.0700	0.0700	0.0700	+40.000%	25	2,737	-71.429%
2026-01-07	0.0600	0.0600	0.0500	0.0500	-28.571%	185	2,712	-60.000%
2026-01-06	0.0700	0.0700	0.0700	0.0700	+16.667%	11	2,527	-71.429%
2026-01-05	0.0600	0.0600	0.0600	0.0600	-14.286%	11	2,517	-66.667%
2026-01-02	0.0700	0.0700	0.0700	0.0700	-12.500%	6	2,506	-71.429%
2025-12-31	0.0600	0.0800	0.0600	0.0800	+14.286%	38	2,500	-75.000%
2025-12-30	0.0700	0.0700	0.0700	0.0700	0.000%	10	2,500	-71.429%
2025-12-24	0.0700	0.0700	0.0700	0.0700	0.000%	6	2,489	-71.429%
2025-12-23	0.0700	0.0700	0.0700	0.0700	-12.500%	3	2,489	-71.429%
2025-12-19	0.0800	0.0800	0.0800	0.0800	-20.000%	3	2,486	-75.000%
2025-12-18	0.0900	0.1000	0.0900	0.1000	+11.111%	32	2,483	-80.000%
2025-12-11	0.0900	0.0900	0.0900	0.0900	+12.500%	13	2,456	-77.778%
2025-12-10	0.0800	0.0800	0.0800	0.0800	0.000%	15	2,443	-75.000%
2025-12-09	0.0800	0.0800	0.0800	0.0800	-11.111%	45	2,433	-75.000%
2025-12-08	0.0800	0.0900	0.0800	0.0900	+12.500%	31	2,388	-77.778%
2025-12-05	0.0800	0.0800	0.0800	0.0800	0.000%	100	2,357	-75.000%
2025-12-03	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,350	-75.000%
2025-12-01	0.0800	0.0800	0.0800	0.0800	-20.000%	15	2,349	-75.000%
2025-11-25	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,334	-80.000%
2025-11-24	0.1200	0.1200	0.1100	0.1100	-15.385%	4	2,333	-81.818%
2025-11-21	0.1300	0.1300	0.1300	0.1300	+116.667%	1	2,329	-84.615%
2025-11-10	0.0600	0.0600	0.0600	0.0600	-40.000%	25	2,329	-66.667%
2025-11-07	0.1000	0.1000	0.1000	0.1000	+11.111%	25	2,354	-80.000%
2025-11-04	0.0900	0.0900	0.0900	0.0900	0.000%	100	2,341	-77.778%
2025-10-31	0.0900	0.0900	0.0900	0.0900	-18.182%	1	2,241	-77.778%
2025-10-28	0.1000	0.1100	0.1000	0.1100	+37.500%	2	2,240	-81.818%
2025-10-27	0.1100	0.1100	0.0800	0.0800	-11.111%	2	2,241	-75.000%
2025-10-23	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,241	-77.778%
2025-10-20	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,241	-80.000%
2025-10-13	0.1300	0.1300	0.1300	0.1300	+18.182%	1	2,241	-84.615%
2025-10-09	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,241	-81.818%
2025-10-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,242	-80.000%
2025-09-23	0.1100	0.1200	0.0900	0.0900	-10.000%	151	2,241	-77.778%
2025-09-22	0.1200	0.1200	0.1000	0.1000	+11.111%	6	2,092	-80.000%
2025-09-19	0.0900	0.0900	0.0900	0.0900	-30.769%	1	2,087	-77.778%
2025-09-18	0.1300	0.1300	0.1300	0.1300	+18.182%	1	2,086	-84.615%
2025-09-17	0.1000	0.1200	0.1000	0.1100	-15.385%	6	2,085	-81.818%
2025-09-16	0.1300	0.1300	0.1300	0.1300	+8.333%	1	2,079	-84.615%
2025-09-15	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,078	-83.333%
2025-09-12	0.1200	0.1300	0.1100	0.1300	-7.143%	3	2,077	-84.615%
2025-09-10	0.1300	0.1400	0.1300	0.1400	+16.667%	19	2,074	-85.714%
2025-09-09	0.1300	0.1300	0.1200	0.1200	-14.286%	10	2,062	-83.333%
2025-09-08	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,052	-85.714%
2025-09-04	0.1300	0.1300	0.1300	0.1300	-18.750%	50	2,051	-84.615%
2025-09-02	0.1600	0.1600	0.1600	0.1600	+23.077%	1	2,051	-87.500%
2025-08-22	0.1200	0.1300	0.1200	0.1300	-7.143%	33	2,051	-84.615%
2025-08-20	0.1400	0.1400	0.1400	0.1400	-6.667%	15	2,018	-85.714%
2025-08-12	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,018	-86.667%
2025-08-11	0.1500	0.1600	0.1500	0.1600	+14.286%	5	2,017	-87.500%
2025-08-08	0.1600	0.1600	0.1400	0.1400	-17.647%	3	2,013	-85.714%
2025-08-07	0.1700	0.1700	0.1700	0.1700	-15.000%	5	2,012	-88.235%
2025-08-06	0.1500	0.2000	0.1500	0.2000	+5.263%	7	2,012	-90.000%
2025-08-04	0.2000	0.2000	0.1900	0.1900	-24.000%	187	2,012	-89.474%
2025-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,825	-92.000%
2025-07-24	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,825	-92.000%
2025-07-21	0.2600	0.2600	0.2600	0.2600	-3.704%	91	1,824	-92.308%
2025-07-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,757	-92.593%
2025-07-11	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,757	-92.857%
2025-07-09	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,757	-92.857%
2025-07-07	0.3000	0.3100	0.3000	0.3100	+6.897%	15	1,756	-93.548%
2025-07-03	0.3000	0.3000	0.2900	0.2900	-9.375%	2	1,740	-93.103%
2025-07-02	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,740	-93.750%
2025-07-01	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,739	-93.939%
2025-06-30	0.3500	0.3500	0.3400	0.3400	-5.556%	132	1,738	-94.118%
2025-06-25	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,728	-94.444%
2025-06-24	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,727	-94.737%
2025-06-23	0.4000	0.4000	0.4000	0.4000	-6.977%	2	1,726	-95.000%
2025-06-18	0.4400	0.4400	0.4300	0.4300	-2.273%	32	1,692	-95.349%
2025-06-17	0.4400	0.4400	0.4400	0.4400	-2.222%	2	1,692	-95.455%
2025-06-16	0.4600	0.4600	0.4500	0.4500	+2.273%	36	1,690	-95.556%
2025-06-10	0.4400	0.4400	0.4400	0.4400	-6.383%	1	1,682	-95.455%
2025-06-03	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,681	-95.745%
2025-06-02	0.4800	0.4800	0.4800	0.4800	+14.286%	11	1,680	-95.833%
2025-05-15	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,669	-95.238%
2025-05-13	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,668	-95.455%
2025-05-12	0.5000	0.5000	0.4600	0.4600	-16.364%	3	1,668	-95.652%
2025-05-07	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,665	-96.364%
2025-05-05	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,665	-96.226%
2025-05-02	0.5200	0.5200	0.5000	0.5000	+2.041%	26	1,664	-96.000%
2025-04-28	0.4900	0.4900	0.4900	0.4900	-3.922%	58	1,652	-95.918%
2025-04-25	0.5000	0.5100	0.5000	0.5100	-3.774%	6	1,596	-96.078%
2025-04-23	0.5600	0.5600	0.5300	0.5300	-11.667%	2	1,594	-96.226%
2025-04-22	0.6300	0.6300	0.6000	0.6000	-7.692%	2	1,592	-96.667%
2025-04-21	0.6600	0.6600	0.6500	0.6500	+4.839%	5	1,590	-96.923%
2025-04-17	0.6200	0.6200	0.6200	0.6200	0.000%	1	1,589	-96.774%
2025-04-16	0.6300	0.6300	0.6200	0.6200	+5.085%	7	1,589	-96.774%
2025-04-15	0.6100	0.6100	0.5900	0.5900	-3.279%	4	1,589	-96.610%
2025-04-14	0.6100	0.6300	0.6100	0.6100	-18.667%	3	1,585	-96.721%
2025-04-10	0.6800	0.7500	0.6800	0.7500	+22.951%	14	1,585	-97.333%
2025-04-09	0.8800	0.8800	0.6100	0.6100	-23.750%	118	1,594	-96.721%
2025-04-07	0.8000	0.8000	0.8000	0.8000	+33.333%	54	1,532	-97.500%
2025-04-04	0.5000	0.6000	0.5000	0.6000	+27.660%	54	1,532	-96.667%
2025-04-03	0.4900	0.4900	0.4700	0.4700	+23.684%	2	1,506	-95.745%
2025-03-24	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,504	-94.737%
2025-03-19	0.4300	0.4300	0.4000	0.4000	0.000%	11	1,503	-95.000%
2025-03-17	0.4000	0.4000	0.3900	0.4000	-6.977%	3	1,493	-95.000%
2025-03-14	0.4300	0.4300	0.4300	0.4300	-6.522%	2	1,494	-95.349%
2025-03-12	0.4600	0.4600	0.4600	0.4600	+6.977%	1	1,494	-95.652%
2025-03-10	0.3800	0.4300	0.3800	0.4300	+4.878%	23	1,494	-95.349%
2025-03-07	0.4100	0.4100	0.4100	0.4100	+2.500%	2	1,497	-95.122%
2025-03-06	0.4000	0.4000	0.4000	0.4000	+2.564%	2	1,497	-95.000%
2025-03-04	0.3700	0.4100	0.3700	0.3900	+11.429%	17	1,499	-94.872%
2025-02-27	0.3500	0.3500	0.3400	0.3500	+6.061%	123	1,503	-94.286%
2025-02-26	0.3300	0.3300	0.3300	0.3300	-10.811%	2	1,378	-93.939%
2025-02-25	0.3700	0.3700	0.3700	0.3700	+15.625%	1	1,378	-94.595%
2025-02-24	0.3400	0.3400	0.3200	0.3200	0.000%	82	1,378	-93.750%
2025-02-13	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,296	-93.750%
2025-02-05	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,296	-94.118%
2025-02-04	0.3300	0.3400	0.3300	0.3400	-2.857%	9	1,295	-94.118%
2025-02-03	0.3500	0.3500	0.3500	0.3500	+6.061%	12	1,286	-94.286%
2025-01-31	0.3300	0.3300	0.3300	0.3300	-2.941%	8	1,296	-93.939%
2025-01-30	0.3500	0.3500	0.3400	0.3400	0.000%	8	1,292	-94.118%
2025-01-29	0.3400	0.3500	0.3400	0.3400	0.000%	3	1,284	-94.118%
2025-01-28	0.3400	0.3500	0.3400	0.3400	0.000%	11	1,282	-94.118%
2025-01-27	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,271	-94.118%
2025-01-24	0.3500	0.3500	0.3500	0.3500	-2.778%	2	1,272	-94.286%
2025-01-22	0.4000	0.4000	0.3600	0.3600	-7.692%	2	1,271	-94.444%
2025-01-21	0.3900	0.3900	0.3900	0.3900	+14.706%	1	1,269	-94.872%
2025-01-16	0.3400	0.3400	0.3400	0.3400	-5.556%	1	1,269	-94.118%
2025-01-14	0.3500	0.3600	0.3500	0.3600	-2.703%	16	1,268	-94.444%
2025-01-13	0.3600	0.3800	0.3600	0.3700	+8.824%	35	1,252	-94.595%
2025-01-10	0.3700	0.3800	0.3400	0.3400	+3.030%	104	1,217	-94.118%
2025-01-08	0.3300	0.3300	0.3300	0.3300	+6.452%	21	1,265	-93.939%
2025-01-07	0.3100	0.3400	0.3000	0.3100	-13.889%	194	1,265	-93.548%
2025-01-03	0.3600	0.3600	0.3600	0.3600	+2.857%	52	1,088	-94.444%
2025-01-02	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,088	-94.286%
2024-12-31	0.3700	0.4000	0.3700	0.4000	+14.286%	201	1,081	-95.000%
2024-12-26	0.3600	0.3600	0.3500	0.3500	+6.061%	10	1,081	-94.286%
2024-12-23	0.3800	0.3800	0.3300	0.3300	-17.500%	25	1,071	-93.939%
2024-12-20	0.3800	0.4000	0.3800	0.4000	+14.286%	4	1,046	-95.000%
2024-12-19	0.3500	0.3500	0.3500	0.3500	+59.091%	2	1,042	-94.286%
2024-12-09	0.2500	0.2500	0.2200	0.2200	0.000%	23	1,041	-90.909%
2024-12-06	0.2300	0.2300	0.2200	0.2200	-4.348%	170	1,018	-90.909%
2024-12-04	0.2400	0.2400	0.2300	0.2300	-4.167%	21	933	-91.304%
2024-12-03	0.2400	0.2400	0.2400	0.2400	-4.000%	17	912	-91.667%
2024-12-02	0.2800	0.2800	0.2500	0.2500	+8.696%	2	895	-92.000%
2024-11-27	0.2600	0.3400	0.2300	0.2300	-8.000%	6	891	-91.304%
2024-11-26	0.2200	0.2500	0.2200	0.2500	0.000%	919	891	-92.000%
2024-11-11	0.1500	0.2500	0.1500	0.2500	0.000%	2	2	-92.000%