Dark

AAPL20270617P270
AAPL Jun 17 2027 270.00 Put (AAPL270617P00270000)
option OPRA

EOD

Jul 2, 2026

14.35-15.389%(-2.61)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	15.4500	15.5300	14.2500	14.3500	-15.389%	88	4,339	0.000%
2026-07-01	17.7000	17.7000	16.7700	16.9600	-8.225%	87	4,339	-15.389%
2026-06-30	19.8000	19.8200	18.4800	18.4800	-10.291%	22	4,383	-22.348%
2026-06-29	19.5000	21.2000	19.5000	20.6000	-5.287%	35	4,380	-30.340%
2026-06-26	22.5000	23.3500	21.5000	21.7500	-7.486%	76	4,379	-34.023%
2026-06-25	18.9500	23.9500	18.9500	23.5100	+39.608%	215	4,361	-38.962%
2026-06-24	16.2000	16.9700	15.6500	16.8400	+4.596%	173	4,266	-14.786%
2026-06-23	15.6000	16.6500	15.3000	16.1000	0.000%	905	3,996	-10.870%
2026-06-22	15.4600	16.1500	15.2600	16.1000	-0.984%	137	3,475	-10.870%
2026-06-18	16.6400	16.6400	16.0200	16.2600	-2.925%	196	3,201	-11.747%
2026-06-17	15.7300	16.7500	15.6500	16.7500	+2.134%	60	3,201	-14.328%
2026-06-16	16.4700	16.4700	16.2900	16.4000	-1.796%	17	3,181	-12.500%
2026-06-15	16.8500	16.8500	16.4400	16.7000	-10.695%	196	3,148	-14.072%
2026-06-12	18.2500	18.8500	18.2500	18.7000	+6.310%	15	3,124	-23.262%
2026-06-11	19.0000	19.0000	17.5900	17.5900	-9.330%	12	3,123	-18.420%
2026-06-10	19.2300	19.4000	19.2200	19.4000	+4.301%	11	3,113	-26.031%
2026-06-09	17.8000	19.9000	17.8000	18.6000	+16.614%	38	3,113	-22.849%
2026-06-08	14.2000	16.0500	13.5000	15.9500	+8.503%	130	3,081	-10.031%
2026-06-05	13.8500	14.7000	13.1500	14.7000	+8.009%	81	3,034	-2.381%
2026-06-04	13.8000	14.1000	13.6100	13.6100	-2.786%	92	3,020	+5.437%
2026-06-03	12.7000	14.0400	12.7000	14.0000	+6.870%	174	2,979	+2.500%
2026-06-02	13.9800	13.9800	13.0500	13.1000	-9.530%	47	2,907	+9.542%
2026-06-01	13.6000	14.6000	13.6000	14.4800	+8.790%	32	2,871	-0.898%
2026-05-29	13.1700	13.3100	13.1700	13.3100	-0.075%	72	2,848	+7.814%
2026-05-28	13.4500	13.5500	13.3200	13.3200	-1.697%	167	2,843	+7.733%
2026-05-27	13.3000	13.6200	13.1400	13.5500	-1.095%	127	2,839	+5.904%
2026-05-26	13.6000	13.8000	13.2500	13.7000	-1.439%	37	2,751	+4.745%
2026-05-22	14.5000	14.5000	13.4600	13.9000	-8.251%	70	2,713	+3.237%
2026-05-21	15.7900	15.9000	15.1500	15.1500	-5.607%	60	2,685	-5.281%
2026-05-20	16.3500	16.7500	16.0500	16.0500	-4.748%	28	2,685	-10.592%
2026-05-19	16.4000	17.0000	16.4000	16.8500	-3.714%	184	2,677	-14.837%
2026-05-18	17.1000	17.5000	17.1000	17.5000	+5.105%	264	2,677	-18.000%
2026-05-15	17.7000	17.7000	16.1000	16.6500	-4.694%	295	2,677	-13.814%
2026-05-14	17.4900	18.0000	17.4700	17.4700	-3.052%	55	2,488	-17.859%
2026-05-13	18.0200	18.0200	18.0200	18.0200	-3.378%	7	2,255	-20.366%
2026-05-12	18.7600	18.7600	18.5800	18.6500	-4.359%	174	2,255	-23.056%
2026-05-11	19.6000	19.6000	19.1600	19.5000	+2.902%	10	2,255	-26.410%
2026-05-08	19.6000	19.6000	18.7500	18.9500	-6.650%	135	2,252	-24.274%
2026-05-07	20.2900	20.3000	19.7900	20.3000	-1.790%	10	2,182	-29.310%
2026-05-06	21.0000	21.4700	20.6500	20.6700	-4.350%	60	2,182	-30.576%
2026-05-05	23.0000	23.0000	21.6100	21.6100	-10.108%	114	2,178	-33.596%
2026-05-04	24.0900	24.4500	23.7300	24.0400	+4.749%	198	2,167	-40.308%
2026-05-01	22.9100	23.0500	20.8000	22.9500	-10.000%	181	2,046	-37.473%
2026-04-30	26.4000	26.4000	25.4500	25.5000	-5.028%	65	2,046	-43.725%
2026-04-29	28.6200	28.6200	26.7000	26.8500	-0.739%	8	2,044	-46.555%
2026-04-28	26.2500	27.1000	26.2500	27.0500	-5.815%	62	2,048	-46.950%
2026-04-27	28.5000	28.7200	28.5000	28.7200	+4.665%	45	2,028	-50.035%
2026-04-24	26.5700	27.4500	26.5700	27.4400	+4.933%	104	2,007	-47.704%
2026-04-23	25.5800	26.7900	25.5800	26.1500	-1.507%	53	2,031	-45.124%
2026-04-22	26.5400	26.6400	26.3500	26.5500	-7.813%	255	2,007	-45.951%
2026-04-21	27.5000	28.8000	27.5000	28.8000	+8.108%	32	1,981	-50.174%
2026-04-20	26.4500	27.1200	26.4100	26.6400	-4.276%	54	1,981	-46.134%
2026-04-17	29.0000	29.0000	27.3500	27.8300	-5.757%	69	1,960	-48.437%
2026-04-16	29.5300	29.5300	29.5300	29.5300	-4.123%	5	1,961	-51.405%
2026-04-15	30.8000	30.8000	30.8000	30.8000	-6.098%	15	1,961	-53.409%
2026-04-14	32.8000	32.8000	32.8000	32.8000	+2.022%	20	1,961	-56.250%
2026-04-13	33.0500	33.0500	32.1500	32.1500	-5.441%	14	1,961	-55.365%
2026-04-08	33.4500	34.0000	33.4500	34.0000	-14.250%	10	1,952	-57.794%
2026-04-07	39.9300	40.4500	39.6500	39.6500	+17.656%	71	1,950	-63.808%
2026-04-06	33.4000	33.8500	33.4000	33.7000	-14.575%	22	2,003	-57.418%
2026-03-31	39.4500	39.4500	39.4500	39.4500	-3.000%	1	2,010	-63.625%
2026-03-30	40.6700	40.6700	40.6700	40.6700	+4.685%	1	2,011	-64.716%
2026-03-19	38.8000	38.9000	38.8000	38.8500	+6.584%	257	2,012	-63.063%
2026-03-12	36.2500	36.5000	36.2500	36.4500	+9.295%	14	1,933	-60.631%
2026-03-11	33.3500	33.3500	33.3500	33.3500	-7.051%	2	1,947	-56.972%
2026-03-09	35.8800	35.8800	35.8800	35.8800	+1.070%	2	1,947	-60.006%
2026-03-06	35.5000	35.5000	35.5000	35.5000	+3.408%	1	2,397	-59.577%
2026-03-05	34.3300	34.3300	34.3300	34.3300	+9.751%	2	2,397	-58.200%
2026-03-04	31.6500	31.6500	31.2800	31.2800	-3.008%	5	2,399	-54.124%
2026-03-03	32.2500	32.2500	32.2500	32.2500	+7.500%	1	2,399	-55.504%
2026-02-27	29.9800	30.0000	29.9800	30.0000	+5.970%	2	2,400	-52.167%
2026-02-26	28.8500	28.8500	28.1100	28.3100	+1.288%	1,102	2,401	-49.311%
2026-02-25	27.9500	27.9500	27.9500	27.9500	-1.550%	6	1,451	-48.658%
2026-02-24	27.7100	28.3900	27.7100	28.3900	-4.411%	3	1,451	-49.454%
2026-02-23	29.7000	29.7000	29.7000	29.7000	-11.343%	1	1,448	-51.684%
2026-02-20	33.5000	33.5000	33.5000	33.5000	+5.016%	2	1,447	-57.164%
2026-02-19	31.9000	31.9000	31.9000	31.9000	+0.409%	21	1,447	-55.016%
2026-02-18	30.5500	31.7700	30.5500	31.7700	-6.969%	15	1,451	-54.832%
2026-02-17	33.9500	34.1500	33.9500	34.1500	-4.288%	28	1,450	-57.980%
2026-02-13	33.1000	35.9000	33.1000	35.6800	+15.097%	55	1,487	-59.781%
2026-02-12	30.0600	31.0000	30.0600	31.0000	+15.888%	2	1,487	-53.710%
2026-02-11	25.6500	26.8000	25.5500	26.7500	-2.904%	60	1,489	-46.355%
2026-02-10	27.2000	27.6000	27.2000	27.5500	-0.685%	47	1,447	-47.913%
2026-02-09	27.3500	27.7400	27.3500	27.7400	+6.080%	11	1,425	-48.270%
2026-02-06	25.7500	26.1500	25.6000	26.1500	-3.860%	55	1,414	-45.124%
2026-02-05	27.3500	27.3500	27.0500	27.2000	+2.410%	4	1,366	-47.243%
2026-02-04	26.9000	27.7800	25.9300	26.5600	-9.197%	17	1,364	-45.971%
2026-02-03	27.9500	29.2500	27.9500	29.2500	+3.175%	24	1,357	-50.940%
2026-02-02	30.0700	30.0700	28.3500	28.3500	-14.737%	301	1,383	-49.383%
2026-01-30	33.8500	33.8500	33.2500	33.2500	+0.605%	13	1,082	-56.842%
2026-01-27	32.5500	33.0500	32.0500	33.0500	-5.301%	29	1,072	-56.581%
2026-01-26	34.8000	34.9500	34.8000	34.9000	-7.427%	29	1,088	-58.883%
2026-01-23	39.7500	39.7500	37.7000	37.7000	+2.529%	3	1,070	-61.936%
2026-01-21	36.7700	36.7700	36.7700	36.7700	-4.987%	1	1,072	-60.974%
2026-01-20	36.8000	38.7000	36.8000	38.7000	+17.808%	3	1,071	-62.920%
2026-01-15	32.8500	32.8500	32.8500	32.8500	+1.326%	1	1,071	-56.317%
2026-01-14	32.4200	32.4200	32.4200	32.4200	-1.309%	2	1,070	-55.737%
2026-01-13	32.3000	32.8500	32.3000	32.8500	+1.546%	7	1,070	-56.317%
2026-01-12	32.3500	32.3500	32.3500	32.3500	-6.041%	1	1,077	-55.641%
2026-01-09	33.5600	34.4300	33.5600	34.4300	+0.673%	5	1,078	-58.321%
2026-01-08	34.0500	34.2000	34.0500	34.2000	+6.047%	2	1,078	-58.041%
2026-01-07	31.8000	32.2500	31.8000	32.2500	+2.381%	2	1,078	-55.504%
2026-01-06	31.4500	31.6500	31.3500	31.5000	+5.598%	5	1,077	-54.444%
2026-01-05	28.8500	29.8300	28.8500	29.8300	+5.593%	101	1,072	-51.894%
2026-01-02	28.3000	28.6000	28.2500	28.2500	+2.914%	139	981	-49.204%
2025-12-31	27.3000	27.4500	27.3000	27.4500	+1.105%	20	880	-47.723%
2025-12-30	27.1500	27.1500	27.1500	27.1500	+0.556%	47	880	-47.145%
2025-12-29	27.2000	27.2000	27.0000	27.0000	-0.699%	14	848	-46.852%
2025-12-26	27.1900	27.1900	27.1900	27.1900	+2.488%	1	838	-47.223%
2025-12-24	27.0000	27.0000	26.5300	26.5300	-4.293%	2	837	-45.910%
2025-12-23	27.7200	27.7200	27.7200	27.7200	-2.497%	1	837	-48.232%
2025-12-22	27.7700	28.4300	27.7700	28.4300	-2.134%	13	836	-49.525%
2025-12-19	29.0500	29.0500	29.0500	29.0500	+0.207%	46	837	-50.602%
2025-12-18	29.8500	29.8500	28.4600	28.9900	+3.167%	3	823	-50.500%
2025-12-16	28.6000	28.6000	28.1000	28.1000	+0.537%	32	822	-48.932%
2025-12-15	27.9500	27.9500	27.9500	27.9500	+3.672%	3	821	-48.658%
2025-12-11	27.1000	27.1000	26.9500	26.9600	-0.882%	8	822	-46.773%
2025-12-10	27.2000	27.2000	27.2000	27.2000	+2.217%	1	819	-47.243%
2025-12-05	27.0000	27.0000	26.6100	26.6100	-1.262%	4	819	-46.073%
2025-12-04	27.2100	27.2100	26.9500	26.9500	+4.054%	6	819	-46.753%
2025-12-03	25.4000	26.0000	25.4000	25.9000	+2.250%	3	818	-44.595%
2025-12-02	25.5500	25.5500	25.2800	25.3300	-3.578%	25	818	-43.348%
2025-12-01	26.2000	26.2700	26.2000	26.2700	-5.094%	2	797	-45.375%
2025-11-26	28.2000	28.2000	27.6800	27.6800	-0.610%	4	801	-48.158%
2025-11-25	27.8300	27.8500	27.8300	27.8500	-2.349%	2	801	-48.474%
2025-11-24	29.9000	30.0500	28.5200	28.5200	-8.590%	9	801	-49.684%
2025-11-21	32.2100	32.2100	31.2000	31.2000	+1.069%	5	800	-54.006%
2025-11-20	29.0600	30.8700	29.0600	30.8700	-6.027%	3	803	-53.515%
2025-11-18	32.8500	32.8500	32.8500	32.8500	+3.824%	15	803	-56.317%
2025-11-17	32.4500	32.4500	31.2500	31.6400	+6.676%	26	803	-54.646%
2025-11-14	30.3000	30.3000	29.6600	29.6600	-2.434%	3	802	-51.618%
2025-11-13	30.4000	30.4000	30.4000	30.4000	+2.254%	25	800	-52.796%
2025-11-12	29.7300	29.7300	29.7300	29.7300	+1.122%	1	800	-51.732%
2025-11-11	29.4000	29.4000	29.4000	29.4000	-6.518%	1	800	-51.190%
2025-11-10	31.0000	31.4500	31.0000	31.4500	+4.139%	2	800	-54.372%
2025-11-06	30.1600	30.2000	30.1600	30.2000	-2.423%	2	799	-52.483%
2025-11-05	30.9500	30.9500	30.9500	30.9500	-1.684%	1	798	-53.635%
2025-11-04	31.4600	31.4800	31.4600	31.4800	-1.471%	2	797	-54.416%
2025-11-03	31.7300	32.3000	31.7300	31.9500	+3.398%	48	796	-55.086%
2025-10-31	30.5100	30.9000	30.3200	30.9000	+0.816%	48	796	-53.560%
2025-10-30	30.3500	30.7800	30.2300	30.6500	-2.233%	116	794	-53.181%
2025-10-29	31.1000	31.4500	30.6500	31.3500	+0.804%	50	795	-54.226%
2025-10-28	31.0500	31.6000	31.0500	31.1000	-2.355%	23	803	-53.859%
2025-10-27	31.6500	32.3500	31.3800	31.8500	-2.896%	47	782	-54.945%
2025-10-24	34.2600	34.7500	32.7100	32.8000	-5.720%	29	782	-56.250%
2025-10-23	34.4600	35.0000	34.4600	34.7900	-3.655%	8	779	-58.753%
2025-10-22	34.4200	36.4100	34.4200	36.1100	+8.602%	16	780	-60.260%
2025-10-21	33.4800	33.7800	33.1000	33.2500	-0.150%	13	779	-56.842%
2025-10-20	32.7500	33.3000	32.7500	33.3000	-11.436%	41	777	-56.907%
2025-10-17	40.3200	40.5200	37.6000	37.6000	-4.447%	59	741	-61.835%
2025-10-16	39.5300	39.9700	39.2000	39.3500	+1.157%	21	689	-63.532%
2025-10-15	38.0800	39.3400	38.0800	38.9000	-1.768%	10	689	-63.111%
2025-10-14	39.9000	40.7100	39.6000	39.6000	+1.799%	20	690	-63.763%
2025-10-13	39.6400	39.9100	38.7000	38.9000	-2.871%	12	692	-63.111%
2025-10-10	34.7700	40.0500	34.7700	40.0500	+10.331%	8	692	-64.170%
2025-10-09	36.1100	36.3000	36.1100	36.3000	+5.738%	2	690	-60.468%
2025-10-08	33.9000	34.3500	33.9000	34.3300	-1.351%	14	690	-58.200%
2025-10-06	34.5000	34.8000	34.3700	34.8000	+1.606%	10	691	-58.764%
2025-10-03	33.9000	34.4500	33.8600	34.2500	+0.029%	19	693	-58.102%
2025-10-02	34.2400	34.2400	34.2400	34.2400	-3.085%	1	688	-58.090%
2025-10-01	35.2500	35.3300	34.8500	35.3300	-2.806%	32	689	-59.383%
2025-09-30	35.6200	36.3500	35.5600	36.3500	+0.304%	8	687	-60.523%
2025-09-29	35.8400	36.2400	35.8400	36.2400	+3.395%	4	687	-60.403%
2025-09-26	35.6000	35.6000	34.8700	35.0500	-0.821%	86	687	-59.058%
2025-09-25	36.3500	36.3500	35.1000	35.3400	-5.102%	85	669	-59.394%
2025-09-24	37.2000	37.5300	37.0900	37.2400	+2.731%	20	636	-61.466%
2025-09-23	35.0500	36.2500	35.0000	36.2500	+3.276%	90	636	-60.414%
2025-09-22	35.0000	35.1200	35.0000	35.1000	-14.702%	54	660	-59.117%
2025-09-19	41.1500	41.1500	41.1500	41.1500	-4.965%	1	660	-65.128%
2025-09-18	42.9300	43.3000	42.7200	43.3000	+2.147%	12	661	-66.859%
2025-09-17	42.2100	42.4600	42.2100	42.3900	-1.189%	6	661	-66.148%
2025-09-16	42.5000	43.2000	42.5000	42.9000	-3.487%	79	661	-66.550%
2025-09-15	44.1500	44.4500	44.1500	44.4500	-2.200%	4	601	-67.717%
2025-09-12	45.1900	45.4500	45.1900	45.4500	-5.194%	2	601	-68.427%
2025-09-11	48.4600	48.7000	47.8100	47.9400	+14.279%	16	601	-70.067%
2025-09-08	41.9500	41.9500	41.9500	41.9500	-0.827%	1	599	-65.793%
2025-09-05	42.1500	42.3500	42.1500	42.3000	-1.582%	5	598	-66.076%
2025-09-04	42.8100	43.0500	42.8100	42.9800	-0.047%	3	597	-66.612%
2025-09-03	42.9100	43.0000	42.9100	43.0000	-11.668%	2	598	-66.628%
2025-09-02	48.2100	48.6800	48.2100	48.6800	+4.553%	4	598	-70.522%
2025-08-29	45.9500	46.5600	45.9400	46.5600	-0.406%	8	599	-69.180%
2025-08-28	46.7500	46.7500	46.7500	46.7500	-6.313%	1	599	-69.305%
2025-08-26	49.6600	49.9000	49.6600	49.9000	-2.061%	2	600	-71.242%
2025-08-21	50.9500	50.9500	50.9500	50.9500	+1.192%	2	600	-71.835%
2025-08-20	50.0000	50.3500	49.9500	50.3500	+10.031%	5	600	-71.500%
2025-08-14	45.7600	45.7600	45.7600	45.7600	-3.153%	2	603	-68.641%
2025-08-13	47.2500	47.2500	47.2500	47.2500	-14.834%	1	605	-69.630%
2025-08-07	55.4800	55.4800	55.4800	55.4800	-5.742%	2	605	-74.135%
2025-08-06	60.0900	60.0900	58.8600	58.8600	-11.489%	6	605	-75.620%
2025-08-05	66.6400	66.6400	66.5000	66.5000	-4.040%	2	604	-78.421%
2025-08-01	69.5000	69.5000	69.3000	69.3000	+9.048%	2	603	-79.293%
2025-07-31	63.6900	63.6900	63.5500	63.5500	+1.615%	2	602	-77.419%
2025-07-30	62.7400	62.7400	62.5400	62.5400	+3.629%	3	602	-77.055%
2025-07-29	60.4400	60.4900	60.2500	60.3500	+0.416%	10	602	-76.222%
2025-07-23	60.1900	60.1900	60.1000	60.1000	+0.083%	2	599	-76.123%
2025-07-22	60.1900	60.1900	60.0500	60.0500	-3.379%	2	598	-76.103%
2025-07-18	62.3400	62.3400	62.1500	62.1500	+0.404%	4	597	-76.911%
2025-07-17	62.2900	62.2900	61.9000	61.9000	-1.902%	8	595	-76.817%
2025-07-02	62.8000	63.1900	62.6000	63.1000	-10.724%	18	592	-77.258%
2025-06-26	71.8500	71.8800	70.6000	70.6800	+0.227%	8	580	-79.697%
2025-06-25	69.7500	70.5500	69.7500	70.5200	+1.147%	8	576	-79.651%
2025-06-24	70.3000	71.3100	69.7200	69.7200	-1.092%	242	573	-79.418%
2025-06-23	70.1300	70.5000	69.9500	70.4900	-6.425%	361	452	-79.643%
2025-06-18	74.5700	75.3500	74.5000	75.3300	+1.907%	190	178	-80.950%
2025-06-17	74.0300	74.0300	73.9100	73.9200	-2.209%	4	178	-80.587%
2025-06-13	75.5900	75.5900	75.5900	75.5900	+8.731%	2	174	-81.016%
2025-06-04	69.5600	69.5700	69.4900	69.5200	+11.535%	6	173	-79.358%
2025-05-16	62.8400	62.8400	62.3300	62.3300	-0.192%	16	173	-76.977%
2025-05-13	62.3800	62.4500	62.3800	62.4500	-19.315%	3	173	-77.022%
2025-04-16	75.0500	77.4000	75.0500	77.4000	+8.784%	18	173	-81.460%
2025-04-15	70.9500	71.6000	70.6000	71.1500	-9.224%	20	155	-79.831%
2025-04-04	78.3800	78.3800	78.3800	78.3800	+45.552%	12	135	-81.692%
2025-03-25	53.8500	53.8500	53.8500	53.8500	-4.011%	1	141	-73.352%
2025-03-24	56.4500	56.4500	56.1000	56.1000	-8.483%	2	140	-74.421%
2025-03-21	61.3500	61.3500	61.3000	61.3000	-0.809%	4	139	-76.591%
2025-03-20	61.9500	61.9500	61.8000	61.8000	-0.162%	2	139	-76.780%
2025-03-14	61.8000	63.0000	61.6800	61.9000	+4.384%	246	139	-76.817%
2025-03-12	56.7000	59.3500	56.7000	59.3000	+5.235%	48	21	-75.801%
2025-03-11	56.0700	56.5000	56.0700	56.3500	+24.530%	3	26	-74.534%
2025-03-04	45.2500	45.2500	45.2500	45.2500	+4.503%	50	26	-68.287%
2025-02-26	43.3000	43.3000	43.3000	43.3000	+12.089%	1	76	-66.859%
2025-02-25	38.6300	38.6300	38.6300	38.6300	-0.694%	1	76	-62.853%
2025-02-21	38.9000	38.9000	38.9000	38.9000	-7.049%	60	76	-63.111%
2025-02-13	41.8500	41.8500	41.8500	41.8500	-5.167%	40	6	-65.711%
2025-02-12	44.8100	44.9000	44.1300	44.1300	-8.235%	3	6	-67.482%
2025-02-10	48.0900	48.0900	48.0900	48.0900	+3.264%	1	6	-70.160%
2025-02-04	47.4300	47.4300	46.5700	46.5700	-5.288%	2	6	-69.186%
2025-02-03	49.1700	49.1700	49.1700	49.1700	+14.136%	1	6	-70.816%
2025-01-28	43.0800	43.0800	43.0800	43.0800	-12.439%	1	6	-66.690%
2025-01-27	49.2000	49.2000	49.2000	49.2000	0.000%	6	6	-70.833%