Dark

AAPL20270617P100
AAPL Jun 17 2027 100.00 Put (AAPL270617P00100000)
option OPRA

EOD

Jul 2, 2026

0.2900-6.452%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2900	0.2900	0.2800	0.2900	-6.452%	7	1,543	0.000%
2026-07-01	0.3000	0.3100	0.3000	0.3100	-3.125%	2	1,543	-6.452%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-3.030%	6	1,543	-9.375%
2026-06-15	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,538	-12.121%
2026-06-08	0.3100	0.3200	0.3100	0.3200	+10.345%	5	1,537	-9.375%
2026-06-03	0.2900	0.2900	0.2900	0.2900	-6.452%	2	1,538	0.000%
2026-06-02	0.3200	0.3200	0.3100	0.3100	+10.714%	8	1,540	-6.452%
2026-05-28	0.2800	0.2800	0.2800	0.2800	+12.000%	5	1,540	+3.571%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-30.556%	1	1,542	+16.000%
2026-05-19	0.3600	0.3600	0.3600	0.3600	-2.703%	2	1,542	-19.444%
2026-05-15	0.3700	0.3700	0.3700	0.3700	-9.756%	196	1,540	-21.622%
2026-05-11	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,390	-29.268%
2026-05-08	0.4200	0.4200	0.4200	0.4200	-4.545%	5	1,391	-30.952%
2026-05-01	0.4500	0.4600	0.4400	0.4400	-13.725%	16	1,381	-34.091%
2026-04-30	0.5200	0.5200	0.4800	0.5100	-8.929%	44	1,381	-43.137%
2026-04-27	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,370	-48.214%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-9.836%	1	1,369	-47.273%
2026-04-21	0.5800	0.6100	0.5800	0.6100	-1.613%	3	1,369	-52.459%
2026-04-16	0.6200	0.6200	0.6200	0.6200	-7.463%	52	1,369	-53.226%
2026-04-15	0.6700	0.6700	0.6700	0.6700	+1.515%	2	1,347	-56.716%
2026-04-13	0.6600	0.6600	0.6600	0.6600	-10.811%	10	1,345	-56.061%
2026-04-10	0.7400	0.7400	0.7400	0.7400	-9.756%	6	1,335	-60.811%
2026-04-07	0.8200	0.8200	0.8200	0.8200	-24.771%	1	1,341	-64.634%
2026-03-30	1.0900	1.0900	1.0900	1.0900	+14.737%	47	1,341	-73.394%
2026-03-27	0.9500	0.9500	0.9500	0.9500	+7.955%	4	1,340	-69.474%
2026-03-26	0.8800	0.8800	0.8800	0.8800	-13.725%	9	1,340	-67.045%
2026-03-19	1.0100	1.0200	1.0100	1.0200	-0.971%	12	1,340	-71.569%
2026-03-13	1.0300	1.0300	1.0300	1.0300	+27.160%	2	1,335	-71.845%
2026-03-04	0.8100	0.8100	0.8100	0.8100	+2.532%	1	1,335	-64.198%
2026-03-02	0.8600	0.8600	0.7900	0.7900	+6.757%	3	1,334	-63.291%
2026-02-24	0.7400	0.7400	0.7400	0.7400	-8.642%	1	1,335	-60.811%
2026-02-18	0.7500	0.8100	0.7500	0.8100	+2.532%	2	1,335	-64.198%
2026-02-17	0.8500	0.8900	0.7700	0.7900	-3.659%	110	1,335	-63.291%
2026-02-12	0.7000	0.8200	0.7000	0.8200	+22.388%	12	1,286	-64.634%
2026-02-06	0.6700	0.6700	0.6700	0.6700	+1.515%	3	1,292	-56.716%
2026-02-04	0.6600	0.6600	0.6600	0.6600	+1.538%	3	1,292	-56.061%
2026-02-03	0.6700	0.6700	0.6500	0.6500	-12.162%	5	1,289	-55.385%
2026-01-30	0.7400	0.7400	0.7400	0.7400	-5.128%	5	1,286	-60.811%
2026-01-27	0.7300	0.7800	0.7300	0.7800	+2.632%	2	1,281	-62.821%
2026-01-26	0.7900	0.7900	0.7600	0.7600	+11.765%	3	1,281	-61.842%
2026-01-15	0.6800	0.6800	0.6800	0.6800	-2.857%	2	1,281	-57.353%
2026-01-12	0.7500	0.7500	0.7000	0.7000	-1.408%	10	1,279	-58.571%
2026-01-09	0.7000	0.7100	0.7000	0.7100	+18.333%	2	1,269	-59.155%
2026-01-05	0.6600	0.6600	0.6000	0.6000	-6.250%	2	1,269	-51.667%
2025-12-30	0.6400	0.6400	0.6400	0.6400	+3.226%	1	1,269	-54.688%
2025-12-29	0.6200	0.6200	0.6200	0.6200	+1.639%	1	1,268	-53.226%
2025-12-26	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,268	-52.459%
2025-12-24	0.6100	0.6100	0.6100	0.6100	-4.688%	1	1,266	-52.459%
2025-12-23	0.6600	0.6600	0.6400	0.6400	-11.111%	2	1,266	-54.688%
2025-12-19	0.7100	0.7200	0.7000	0.7200	-4.000%	9	1,265	-59.722%
2025-12-18	0.7500	0.7500	0.7500	0.7500	+5.634%	9	1,262	-61.333%
2025-12-17	0.7100	0.7100	0.7100	0.7100	0.000%	10	1,262	-59.155%
2025-12-16	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,272	-59.155%
2025-12-11	0.7500	0.7500	0.7500	0.7500	+1.351%	9	1,271	-61.333%
2025-12-10	0.7600	0.7600	0.7400	0.7400	-3.896%	6	1,271	-60.811%
2025-12-02	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,267	-62.338%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,267	-65.882%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+12.360%	1	1,267	-71.000%
2025-11-19	0.8900	0.8900	0.8900	0.8900	-7.292%	1	1,266	-67.416%
2025-11-17	0.9600	0.9600	0.9600	0.9600	+18.519%	1	1,265	-69.792%
2025-11-11	0.8200	0.8200	0.8100	0.8100	-11.957%	132	1,266	-64.198%
2025-10-29	0.9600	0.9600	0.9200	0.9200	-6.122%	15	1,193	-68.478%
2025-10-27	0.9400	0.9800	0.9400	0.9800	-7.547%	8	1,187	-70.408%
2025-10-24	1.0100	1.0600	1.0100	1.0600	-1.852%	2	1,187	-72.642%
2025-10-23	1.0800	1.0800	1.0800	1.0800	+6.931%	10	1,187	-73.148%
2025-10-20	1.0100	1.0100	1.0100	1.0100	-15.126%	1	1,177	-71.287%
2025-10-10	1.1000	1.1900	1.1000	1.1900	+9.174%	2	1,177	-75.630%
2025-10-09	1.0900	1.0900	1.0900	1.0900	+5.825%	10	1,177	-73.394%
2025-10-06	1.0300	1.0300	1.0300	1.0300	+9.574%	2	1,167	-71.845%
2025-10-02	0.9400	0.9400	0.9400	0.9400	-6.931%	1	1,165	-69.149%
2025-09-30	1.0100	1.0100	1.0100	1.0100	0.000%	4	1,164	-71.287%
2025-09-29	1.0100	1.0100	1.0100	1.0100	+3.061%	2	1,160	-71.287%
2025-09-26	1.0000	1.0000	0.9600	0.9800	-2.970%	4	1,160	-70.408%
2025-09-25	1.0300	1.0300	0.9800	1.0100	0.000%	3	1,160	-71.287%
2025-09-24	1.0200	1.0500	0.9800	1.0100	+1.000%	25	1,160	-71.287%
2025-09-23	0.9500	1.0100	0.9500	1.0000	+1.010%	27	1,165	-71.000%
2025-09-19	1.0400	1.0400	0.9900	0.9900	-10.000%	2	1,166	-70.707%
2025-09-18	1.1000	1.1000	1.1000	1.1000	+0.917%	3	1,165	-73.636%
2025-09-17	1.0900	1.0900	1.0900	1.0900	-3.540%	20	1,165	-73.394%
2025-09-15	1.1300	1.1300	1.1300	1.1300	+1.802%	1	1,165	-74.336%
2025-09-04	1.1000	1.1100	1.1000	1.1100	-5.932%	4	1,164	-73.874%
2025-08-29	1.1800	1.1800	1.1800	1.1800	+7.273%	1	1,160	-75.424%
2025-08-28	1.0500	1.1000	1.0500	1.1000	+1.852%	4	1,160	-73.636%
2025-08-27	1.0800	1.0800	1.0800	1.0800	-6.897%	2	1,160	-73.148%
2025-08-25	1.1100	1.1600	1.1100	1.1600	0.000%	2	1,162	-75.000%
2025-08-22	1.1600	1.1800	1.1600	1.1600	-3.333%	110	1,161	-75.000%
2025-08-20	1.1800	1.2000	1.1800	1.2000	+7.143%	12	1,057	-75.833%
2025-08-19	1.1200	1.1200	1.1200	1.1200	-2.609%	1	1,048	-74.107%
2025-08-15	1.1500	1.1500	1.1500	1.1500	-7.258%	2	1,047	-74.783%
2025-08-08	1.2700	1.2700	1.2400	1.2400	-23.926%	10	1,047	-76.613%
2025-08-05	1.6300	1.6300	1.6300	1.6300	-0.610%	10	1,047	-82.209%
2025-07-24	1.6400	1.6400	1.6400	1.6400	-10.870%	1	1,037	-82.317%
2025-07-18	1.8400	1.8400	1.8400	1.8400	-3.158%	30	1,037	-84.239%
2025-07-16	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,067	-84.737%
2025-07-14	1.9500	1.9500	1.9500	1.9500	-5.340%	1	1,066	-85.128%
2025-07-02	2.1100	2.1100	2.0600	2.0600	-20.463%	4	1,066	-85.922%
2025-06-26	2.5900	2.5900	2.5900	2.5900	-6.159%	1	1,066	-88.803%
2025-06-23	2.7600	2.7600	2.7600	2.7600	-8.000%	10	1,066	-89.493%
2025-06-11	3.0000	3.0000	3.0000	3.0000	-2.913%	3	1,058	-90.333%
2025-06-02	3.0900	3.0900	3.0900	3.0900	-12.216%	5	1,058	-90.615%
2025-05-23	3.5200	3.5200	3.5200	3.5200	+28.000%	62	1,022	-91.761%
2025-05-20	2.7000	2.7500	2.7000	2.7500	+3.383%	2	1,022	-89.455%
2025-05-12	2.6600	2.6600	2.6600	2.6600	-20.597%	12	1,021	-89.098%
2025-05-09	3.3500	3.3500	3.3500	3.3500	0.000%	2	1,009	-91.343%
2025-05-08	3.3500	3.3500	3.3500	3.3500	+3.077%	5	1,008	-91.343%
2025-05-05	3.2000	3.2500	3.2000	3.2500	+8.333%	3	1,013	-91.077%
2025-05-02	3.0000	3.0000	2.9400	3.0000	+9.091%	10	1,012	-90.333%
2025-04-29	2.6700	2.7600	2.6700	2.7500	0.000%	5	1,009	-89.455%
2025-04-25	2.9200	2.9200	2.7500	2.7500	-12.698%	14	1,008	-89.455%
2025-04-23	3.0500	3.1500	3.0500	3.1500	-12.500%	4	1,013	-90.794%
2025-04-14	3.3000	3.6000	3.3000	3.6000	-10.224%	11	1,015	-91.944%
2025-04-11	4.0300	4.0300	4.0100	4.0100	-29.027%	12	1,008	-92.768%
2025-04-09	5.6500	5.6500	5.6500	5.6500	-3.253%	10	1,003	-94.867%
2025-04-08	3.8000	5.8400	3.6900	5.8400	+19.184%	1,047	1,003	-95.034%
2025-04-07	5.1000	5.3500	4.9000	4.9000	+28.947%	7	354	-94.082%
2025-04-04	3.8000	3.8000	3.8000	3.8000	+30.584%	2	349	-92.368%
2025-04-03	2.5500	2.9100	2.5500	2.9100	+51.563%	15	350	-90.034%
2025-04-02	1.8200	1.9200	1.8200	1.9200	-5.882%	2	339	-84.896%
2025-03-31	2.0100	2.0400	1.9200	2.0400	+2.513%	3	339	-85.784%
2025-03-28	1.9900	1.9900	1.9900	1.9900	+13.068%	6	338	-85.427%
2025-03-25	1.7800	1.7900	1.7600	1.7600	-26.667%	21	338	-83.523%
2025-03-12	2.4000	2.4000	2.4000	2.4000	+26.316%	1	338	-87.917%
2025-03-10	1.7500	1.9600	1.7500	1.9000	+15.152%	306	337	-84.737%
2025-03-07	1.5500	1.6500	1.5500	1.6500	0.000%	4	34	-82.424%
2025-03-06	1.6500	1.6500	1.6500	1.6500	+1.852%	1	32	-82.424%
2025-03-05	1.6200	1.6200	1.6200	1.6200	+7.285%	1	32	-82.099%
2025-03-03	1.5100	1.5100	1.5100	1.5100	+11.852%	18	32	-80.795%
2025-02-24	1.4600	1.4600	1.3500	1.3500	+13.445%	3	14	-78.519%
2025-02-18	1.1900	1.1900	1.1900	1.1900	-16.783%	3	14	-75.630%
2025-02-10	1.3800	1.4400	1.3800	1.4300	0.000%	12	12	-79.720%