Dark

AAPL20270617P185
AAPL Jun 17 2027 185.00 Put (AAPL270617P00185000)
option OPRA

EOD

Jul 2, 2026

2.33-14.338%(-0.39)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.4400	2.4400	2.3300	2.3300	-14.338%	11	1,231	0.000%
2026-07-01	2.8200	2.9200	2.6600	2.7200	-7.483%	44	1,231	-14.338%
2026-06-30	3.1000	3.1700	2.8700	2.9400	-10.909%	54	1,205	-20.748%
2026-06-29	3.3000	3.3000	3.3000	3.3000	-10.569%	1	1,170	-29.394%
2026-06-25	3.3900	3.6900	3.3900	3.6900	+39.773%	15	1,170	-36.856%
2026-06-24	2.4800	2.7100	2.4600	2.6400	+4.762%	37	1,158	-11.742%
2026-06-23	2.5400	2.6200	2.4300	2.5200	-0.787%	41	1,155	-7.540%
2026-06-22	2.4800	2.5800	2.4800	2.5400	-5.926%	15	1,143	-8.268%
2026-06-17	2.4700	2.7000	2.4700	2.7000	+2.662%	6	1,147	-13.704%
2026-06-15	2.7300	2.7300	2.6300	2.6300	-17.813%	13	1,152	-11.407%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+3.896%	70	1,158	-27.188%
2026-06-09	2.7500	3.1900	2.7500	3.0800	+21.260%	7	1,129	-24.351%
2026-06-08	2.5400	2.5400	2.5400	2.5400	+22.115%	2	1,131	-8.268%
2026-05-29	2.0800	2.0800	2.0800	2.0800	-12.236%	4	1,131	+12.019%
2026-05-22	2.4600	2.5000	2.3700	2.3700	-7.422%	16	1,115	-1.688%
2026-05-21	2.6900	2.7200	2.5600	2.5600	-5.535%	94	1,082	-8.984%
2026-05-20	2.7900	2.8400	2.6500	2.7100	-5.903%	126	1,082	-14.022%
2026-05-19	2.8700	2.9200	2.8100	2.8800	-9.718%	62	1,042	-19.097%
2026-05-14	3.1500	3.2200	3.1500	3.1900	-0.932%	40	1,042	-26.959%
2026-05-13	3.3000	3.3000	3.2100	3.2200	-5.294%	110	1,041	-27.640%
2026-05-08	3.4500	3.4500	3.4000	3.4000	-11.227%	9	1,041	-31.471%
2026-05-06	3.8300	3.8300	3.8300	3.8300	-4.250%	1	1,041	-39.164%
2026-05-05	3.9000	4.0000	3.9000	4.0000	-6.977%	7	1,041	-41.750%
2026-05-04	4.3000	4.3500	4.3000	4.3000	+11.688%	56	1,042	-45.814%
2026-05-01	4.1000	4.1000	3.7500	3.8500	-18.605%	34	1,046	-39.481%
2026-04-30	4.9000	4.9000	4.7300	4.7300	-7.073%	51	1,046	-50.740%
2026-04-28	5.0900	5.0900	5.0900	5.0900	-2.677%	12	1,011	-54.224%
2026-04-24	5.2300	5.2300	5.2300	5.2300	+8.958%	20	1,017	-55.449%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-8.571%	4	1,037	-51.458%
2026-04-22	5.1500	5.2500	5.1500	5.2500	-0.568%	45	1,041	-55.619%
2026-04-20	5.2800	5.2800	5.2800	5.2800	-2.583%	10	1,038	-55.871%
2026-04-17	5.4200	5.4200	5.4200	5.4200	-10.265%	11	1,038	-57.011%
2026-04-15	6.0400	6.0400	6.0400	6.0400	-7.077%	11	1,048	-61.424%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-5.797%	2	1,037	-64.154%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,035	-66.232%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-13.580%	11	1,036	-66.714%
2026-04-02	8.1000	8.1000	8.1000	8.1000	+2.922%	1	1,027	-71.235%
2026-04-01	7.8700	7.8700	7.8700	7.8700	-11.073%	24	1,027	-70.394%
2026-03-31	8.8500	8.8500	8.8500	8.8500	-6.842%	1	1,003	-73.672%
2026-03-30	9.5000	9.5000	9.5000	9.5000	+2.151%	10	1,003	-75.474%
2026-03-27	9.3000	9.3000	9.3000	9.3000	+13.276%	1	994	-74.946%
2026-03-26	7.9500	8.2100	7.9500	8.2100	+0.860%	394	993	-71.620%
2026-03-23	8.1400	8.1500	8.1400	8.1400	-12.000%	46	850	-71.376%
2026-03-20	9.3500	9.3500	9.2500	9.2500	+5.114%	37	804	-74.811%
2026-03-18	8.7500	8.8000	8.7500	8.8000	+12.821%	159	770	-73.523%
2026-03-17	7.8000	7.8000	7.8000	7.8000	-5.683%	1	770	-70.128%
2026-03-16	8.2700	8.2700	8.2700	8.2700	-10.691%	7	769	-71.826%
2026-03-13	9.2600	9.2600	9.2600	9.2600	+12.927%	17	765	-74.838%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+15.493%	1	752	-71.585%
2026-03-04	7.1000	7.1000	7.1000	7.1000	0.000%	1	753	-67.183%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+4.412%	1	752	-67.183%
2026-02-20	6.8000	6.8000	6.8000	6.8000	+3.030%	6	751	-65.735%
2026-02-18	6.4000	6.6000	6.4000	6.6000	-10.811%	2	748	-64.697%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+4.225%	1	748	-68.514%
2026-02-13	7.1000	7.1000	7.1000	7.1000	+29.091%	2	748	-67.183%
2026-02-06	5.5500	5.5500	5.5000	5.5000	-1.786%	6	748	-57.636%
2026-02-04	5.6000	5.6000	5.6000	5.6000	-20.904%	22	748	-58.393%
2026-01-30	7.1500	7.1500	7.0800	7.0800	-3.014%	2	752	-67.090%
2026-01-26	7.4000	7.4000	7.3000	7.3000	-9.317%	23	753	-68.082%
2026-01-21	7.9500	8.0500	7.9500	8.0500	-3.593%	149	742	-71.056%
2026-01-20	7.7700	8.3500	7.7700	8.3500	+19.971%	52	630	-72.096%
2026-01-16	6.9900	6.9900	6.9600	6.9600	+5.455%	10	614	-66.523%
2026-01-15	6.6000	6.6200	6.6000	6.6000	-0.901%	79	614	-64.697%
2026-01-13	6.6500	6.6600	6.6500	6.6600	-5.799%	21	578	-65.015%
2026-01-08	7.1000	7.1000	7.0700	7.0700	+18.824%	11	579	-67.044%
2026-01-05	5.8500	5.9500	5.8500	5.9500	+3.478%	191	455	-60.840%
2026-01-02	5.3500	5.8200	5.3500	5.7500	+2.679%	8	455	-59.478%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-8.197%	1	454	-58.393%
2025-12-16	6.1300	6.2000	6.1000	6.1000	+0.826%	9	454	-61.803%
2025-12-10	6.0500	6.0500	6.0500	6.0500	+3.419%	12	450	-61.488%
2025-12-03	5.7000	5.8500	5.7000	5.8500	+0.862%	16	438	-60.171%
2025-12-01	5.8000	5.8000	5.8000	5.8000	-8.661%	2	454	-59.828%
2025-11-28	6.3500	6.3500	6.3500	6.3500	-9.929%	3	453	-63.307%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-6.250%	1	456	-66.950%
2025-11-07	7.5200	7.5200	7.5200	7.5200	+3.724%	5	456	-69.016%
2025-11-05	7.2500	7.2500	7.2500	7.2500	+1.399%	1	451	-67.862%
2025-10-31	7.1500	7.1500	7.1500	7.1500	+1.418%	20	451	-67.413%
2025-10-30	7.0500	7.2700	7.0500	7.0500	-1.399%	11	471	-66.950%
2025-10-28	7.1500	7.1500	7.1500	7.1500	-2.055%	1	463	-67.413%
2025-10-27	7.3000	7.3000	7.3000	7.3000	-4.575%	10	462	-68.082%
2025-10-24	7.6500	7.6500	7.6500	7.6500	-13.462%	1	462	-69.542%
2025-10-22	8.6300	8.8400	8.6300	8.8400	+13.625%	2	462	-73.643%
2025-10-21	7.7800	7.7800	7.7800	7.7800	-16.434%	24	463	-70.051%
2025-10-15	9.3100	9.3100	9.3100	9.3100	+0.108%	1	463	-74.973%
2025-10-14	9.3000	9.3000	9.3000	9.3000	-3.627%	125	463	-74.946%
2025-10-10	9.2000	9.6500	9.2000	9.6500	+19.136%	41	338	-75.855%
2025-10-09	8.1000	8.1000	8.1000	8.1000	+2.273%	20	378	-71.235%
2025-10-06	7.8100	7.9200	7.8100	7.9200	+2.194%	21	389	-70.581%
2025-10-01	7.7500	7.8000	7.7500	7.7500	-1.899%	13	389	-69.935%
2025-09-30	7.9500	8.0500	7.8500	7.9000	-5.952%	19	380	-70.506%
2025-09-24	8.4000	8.4000	8.4000	8.4000	+9.091%	1	379	-72.262%
2025-09-22	7.8700	7.8700	7.7000	7.7000	-10.673%	5	379	-69.740%
2025-09-19	8.6200	8.6200	8.6200	8.6200	-14.399%	1	378	-72.970%
2025-09-12	10.1500	10.1500	9.9400	10.0700	-5.000%	12	378	-76.862%
2025-09-11	10.6000	10.6000	10.6000	10.6000	-4.072%	2	377	-78.019%
2025-09-10	10.9500	11.0500	10.9500	11.0500	+15.104%	6	375	-78.914%
2025-09-05	9.6000	9.6000	9.6000	9.6000	+1.587%	1	369	-75.729%
2025-09-04	9.4000	9.5500	9.4000	9.4500	-13.303%	7	368	-75.344%
2025-09-02	10.9400	11.0000	10.9000	10.9000	+2.830%	9	365	-78.624%
2025-08-25	10.6000	10.6000	10.6000	10.6000	-1.119%	35	361	-78.019%
2025-08-22	10.7200	10.7200	10.7200	10.7200	-6.130%	1	329	-78.265%
2025-08-21	11.4200	11.4200	11.4200	11.4200	+8.246%	1	329	-79.597%
2025-08-19	10.4700	10.5500	10.4700	10.5500	+1.442%	4	328	-77.915%
2025-08-18	10.4000	10.4000	10.4000	10.4000	+0.483%	1	324	-77.596%
2025-08-15	10.3500	10.3500	10.3500	10.3500	+1.471%	5	323	-77.488%
2025-08-13	10.3500	10.3500	10.1500	10.2000	-4.135%	5	323	-77.157%
2025-08-12	10.7500	10.7500	10.5700	10.6400	-3.710%	12	321	-78.102%
2025-08-11	10.8000	11.0500	10.7000	11.0500	+2.791%	41	312	-78.914%
2025-08-08	12.2500	12.2500	10.7000	10.7500	-15.087%	14	282	-78.326%
2025-08-07	12.5000	12.6600	12.5000	12.6600	-6.980%	5	269	-81.596%
2025-08-06	14.3400	14.3400	13.6000	13.6100	-15.518%	7	268	-82.880%
2025-08-05	16.1900	16.1900	16.1000	16.1100	-0.739%	3	268	-85.537%
2025-08-04	15.4900	16.2300	15.4000	16.2300	-4.754%	4	268	-85.644%
2025-08-01	15.9000	17.1500	15.9000	17.0400	+12.997%	48	268	-86.326%
2025-07-31	15.1500	15.4500	15.0800	15.0800	-1.438%	18	231	-84.549%
2025-07-30	14.6000	15.3000	14.6000	15.3000	+6.250%	21	225	-84.771%
2025-07-29	14.4000	14.4000	14.4000	14.4000	+4.727%	3	215	-83.819%
2025-07-28	13.6000	13.8400	13.5500	13.7500	-2.344%	35	212	-83.055%
2025-07-24	13.8800	14.0800	13.8800	14.0800	-1.193%	2	189	-83.452%
2025-07-23	14.7500	14.7500	14.2500	14.2500	-0.628%	6	189	-83.649%
2025-07-22	14.5700	14.7400	14.3400	14.3400	-1.443%	22	185	-83.752%
2025-07-21	14.4000	14.6500	14.2500	14.5500	-4.276%	8	205	-83.986%
2025-07-18	15.3900	15.3900	15.2000	15.2000	-0.977%	31	202	-84.671%
2025-07-17	15.7500	15.7500	15.3500	15.3500	-3.882%	8	182	-84.821%
2025-07-16	16.1200	16.1400	15.9700	15.9700	+0.440%	9	180	-85.410%
2025-07-14	16.2000	16.2000	15.9000	15.9000	+0.315%	5	178	-85.346%
2025-07-11	15.8500	15.8500	15.8500	15.8500	-3.471%	1	173	-85.300%
2025-07-09	16.4900	16.4900	16.4200	16.4200	-1.381%	2	172	-85.810%
2025-07-07	15.8000	16.6900	15.8000	16.6500	+1.401%	9	171	-86.006%
2025-07-02	16.5400	16.5400	15.8500	16.4200	-3.977%	14	166	-85.810%
2025-07-01	17.3400	17.3400	17.1000	17.1000	-11.856%	9	168	-86.374%
2025-06-30	19.4700	19.4700	19.4000	19.4000	+0.414%	2	166	-87.990%
2025-06-27	19.4400	19.4400	19.3000	19.3200	-2.424%	8	165	-87.940%
2025-06-26	19.7500	19.8000	19.7500	19.8000	+1.799%	6	166	-88.232%
2025-06-25	18.9000	19.5400	18.9000	19.4500	+1.249%	4	166	-88.021%
2025-06-24	19.3500	19.3500	19.2100	19.2100	-1.890%	28	163	-87.871%
2025-06-23	19.4500	19.5800	19.4500	19.5800	-6.851%	2	139	-88.100%
2025-06-20	20.3700	21.3000	20.3700	21.0200	-2.414%	20	139	-88.915%
2025-06-18	21.3900	21.5400	21.3900	21.5400	-0.554%	3	133	-89.183%
2025-06-17	21.5300	21.6600	21.4000	21.6600	+0.791%	4	133	-89.243%
2025-06-16	21.6100	21.6100	21.4900	21.4900	-1.467%	6	131	-89.158%
2025-06-13	21.7300	21.8100	21.7300	21.8100	+1.442%	4	125	-89.317%
2025-06-12	21.5000	21.5000	21.5000	21.5000	+3.118%	3	125	-89.163%
2025-06-11	20.8500	20.8500	20.8500	20.8500	+4.774%	1	123	-88.825%
2025-06-10	20.0000	20.0000	19.9000	19.9000	+0.353%	9	122	-88.291%
2025-06-04	19.5500	19.8300	19.5500	19.8300	+8.361%	5	125	-88.250%
2025-05-19	18.7500	18.7500	18.0500	18.3000	+6.210%	11	125	-87.268%
2025-05-16	17.3500	17.3500	17.2300	17.2300	-1.823%	6	117	-86.477%
2025-05-14	17.3000	17.7000	17.3000	17.5500	0.000%	5	114	-86.724%
2025-05-13	17.5500	17.5500	17.5500	17.5500	-1.626%	5	111	-86.724%
2025-05-12	18.1500	18.2300	17.6200	17.8400	-19.712%	17	111	-86.939%
2025-05-09	22.2200	22.2200	22.2200	22.2200	-5.648%	2	99	-89.514%
2025-05-07	23.5700	23.5700	23.5500	23.5500	+11.930%	2	98	-90.106%
2025-04-23	19.7500	21.0400	19.7500	21.0400	-14.122%	35	98	-88.926%
2025-04-11	24.5000	24.5000	24.5000	24.5000	-9.057%	30	63	-90.490%
2025-04-10	27.6500	27.6500	26.9400	26.9400	-4.705%	4	48	-91.351%
2025-04-09	32.0300	32.0800	26.3300	28.2700	-21.011%	10	46	-91.758%
2025-04-08	35.7900	35.7900	35.7900	35.7900	+15.825%	6	48	-93.490%
2025-04-07	33.0000	33.0300	27.9100	30.9000	+12.897%	17	42	-92.460%
2025-04-04	24.4500	27.3700	24.4500	27.3700	+39.146%	10	50	-91.487%
2025-04-03	19.6700	19.6700	19.6700	19.6700	+29.835%	1	47	-88.155%
2025-04-01	15.1500	15.1500	15.1500	15.1500	-13.280%	5	46	-84.620%
2025-03-17	17.4700	17.4700	17.4700	17.4700	+4.611%	1	45	-86.663%
2025-03-12	16.7000	16.7000	16.7000	16.7000	+7.051%	6	44	-86.048%
2025-03-11	15.2600	15.6000	15.2600	15.6000	+47.170%	5	38	-85.064%
2025-02-26	10.6000	10.6000	10.6000	10.6000	+8.495%	12	33	-78.019%
2025-02-12	9.7700	9.7700	9.7700	9.7700	-19.123%	10	21	-76.151%
2025-02-03	12.0800	12.0800	12.0800	12.0800	+9.818%	1	11	-80.712%
2025-01-31	9.9000	11.0000	9.9000	11.0000	+5.769%	22	10	-78.818%
2025-01-30	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-77.596%