Dark

AAPL20270617P280
AAPL Jun 17 2027 280.00 Put (AAPL270617P00280000)
option OPRA

EOD

Jul 2, 2026

17.13-15.491%(-3.14)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	18.6500	18.7200	17.1000	17.1300	-15.491%	568	3,956	0.000%
2026-07-01	20.5000	20.5000	20.1500	20.2700	-8.694%	10	3,956	-15.491%
2026-06-30	23.4000	23.6600	22.1000	22.2000	-11.905%	31	3,954	-22.838%
2026-06-29	23.9800	25.7500	23.9800	25.2000	-3.263%	74	3,947	-32.024%
2026-06-26	26.5100	27.9500	25.5700	26.0500	-8.210%	73	3,953	-34.242%
2026-06-25	22.4500	28.6000	22.4500	28.3800	+47.429%	108	3,903	-39.641%
2026-06-24	19.2500	19.2500	19.2500	19.2500	-2.532%	2	3,852	-11.013%
2026-06-23	19.2000	19.7500	18.7900	19.7500	+0.765%	85	3,852	-13.266%
2026-06-22	18.3500	19.6000	18.3500	19.6000	-1.010%	160	3,813	-12.602%
2026-06-18	19.4500	19.9200	19.4500	19.8000	-3.178%	78	3,719	-13.485%
2026-06-17	19.4000	20.6000	19.4000	20.4500	+6.510%	77	3,719	-16.235%
2026-06-16	19.7700	19.7700	18.9300	19.2000	-5.882%	11	3,659	-10.781%
2026-06-15	21.1700	21.1700	19.9500	20.4000	-9.050%	31	3,648	-16.029%
2026-06-12	22.2500	22.5800	22.0000	22.4300	+6.860%	324	3,651	-23.629%
2026-06-11	21.9200	22.7500	20.9900	20.9900	-6.794%	133	3,407	-18.390%
2026-06-10	23.1500	23.1500	22.4000	22.5200	-2.721%	28	3,382	-23.934%
2026-06-09	22.0800	23.8000	22.0800	23.1500	+20.888%	52	3,365	-26.004%
2026-06-08	16.7500	19.1500	16.1000	19.1500	+8.376%	837	3,251	-10.548%
2026-06-05	16.1000	17.6700	15.8000	17.6700	+7.286%	56	2,833	-3.056%
2026-06-04	16.7000	16.9000	16.4700	16.4700	-2.255%	8	2,831	+4.007%
2026-06-03	15.6100	17.0500	15.4100	16.8500	+7.462%	410	2,828	+1.662%
2026-06-02	16.2000	16.3300	15.6800	15.6800	-8.304%	166	2,536	+9.247%
2026-06-01	16.4300	17.6500	16.4300	17.1000	+5.882%	62	2,460	+0.175%
2026-05-29	15.6800	16.2500	15.6800	16.1500	+0.311%	73	2,431	+6.068%
2026-05-28	16.0500	16.5000	16.0000	16.1000	-2.068%	37	2,381	+6.398%
2026-05-27	16.0800	16.4400	16.0000	16.4400	-0.061%	76	2,364	+4.197%
2026-05-26	16.4700	16.4700	16.0100	16.4500	-1.201%	71	2,352	+4.134%
2026-05-22	17.2700	17.2700	16.2900	16.6500	-8.516%	256	2,141	+2.883%
2026-05-21	19.0500	19.0500	18.2000	18.2000	-5.455%	27	2,129	-5.879%
2026-05-20	19.5000	19.5000	19.2500	19.2500	-3.509%	4	2,129	-11.013%
2026-05-19	20.6000	20.6000	19.8500	19.9500	-3.108%	7	2,120	-14.135%
2026-05-18	20.4600	20.9600	20.4600	20.5900	+4.784%	18	2,120	-16.804%
2026-05-15	21.0000	21.0000	19.3300	19.6500	-5.256%	66	2,120	-12.824%
2026-05-14	21.0400	21.6000	20.7300	20.7400	-0.432%	214	2,106	-17.406%
2026-05-13	21.4400	21.4900	20.5700	20.8300	-5.832%	51	2,050	-17.763%
2026-05-12	22.5800	22.5800	22.1000	22.1200	-4.655%	6	2,050	-22.559%
2026-05-11	22.5000	23.2700	22.5000	23.2000	+2.655%	153	2,050	-26.164%
2026-05-08	22.9600	22.9600	22.4400	22.6000	-7.717%	212	2,116	-24.204%
2026-05-07	23.4400	24.6000	23.4400	24.4900	-1.250%	59	2,124	-30.053%
2026-05-06	26.5000	26.6000	24.5000	24.8000	-3.389%	138	2,128	-30.927%
2026-05-05	26.8000	27.2900	25.5000	25.6700	-8.810%	189	2,137	-33.268%
2026-05-04	28.8000	28.8000	28.0800	28.1500	+3.493%	41	2,142	-39.147%
2026-05-01	27.4100	27.4100	24.8000	27.2000	-8.725%	1,233	1,158	-37.022%
2026-04-30	30.9000	30.9000	29.8000	29.8000	-5.397%	73	1,158	-42.517%
2026-04-28	31.1100	31.5000	31.1000	31.5000	-5.689%	49	1,129	-45.619%
2026-04-27	33.5500	33.5500	33.4000	33.4000	+4.669%	25	1,115	-48.713%
2026-04-24	31.9100	31.9100	31.9100	31.9100	+3.908%	1	1,108	-46.318%
2026-04-23	30.7100	30.7100	30.7100	30.7100	-0.130%	2	1,108	-44.220%
2026-04-22	31.6500	31.7500	30.7500	30.7500	-9.426%	15	1,107	-44.293%
2026-04-21	34.6200	34.6200	33.4700	33.9500	+9.516%	112	1,062	-49.543%
2026-04-20	31.2000	31.2000	31.0000	31.0000	-12.057%	3	1,062	-44.742%
2026-04-16	35.0000	35.2500	35.0000	35.2500	+2.174%	25	1,062	-51.404%
2026-04-15	37.1000	37.1000	34.5000	34.5000	-11.765%	30	1,087	-50.348%
2026-04-08	38.9000	39.1000	38.9000	39.1000	-15.000%	31	1,067	-56.189%
2026-04-07	46.0000	46.0000	46.0000	46.0000	+17.048%	1	1,054	-62.761%
2026-04-06	39.3000	39.3000	39.3000	39.3000	-5.072%	1	1,054	-56.412%
2026-04-01	41.3000	41.4000	41.3000	41.4000	-11.235%	83	1,053	-58.623%
2026-03-30	46.7000	46.7000	46.6400	46.6400	+7.465%	2	1,000	-63.272%
2026-03-23	42.3300	43.4000	42.3300	43.4000	-0.800%	2	1,000	-60.530%
2026-03-18	43.7500	43.7500	43.7500	43.7500	+6.994%	2	1,001	-60.846%
2026-03-09	40.8900	40.8900	40.8900	40.8900	+8.175%	1	1,001	-58.107%
2026-03-03	37.8000	37.8000	37.8000	37.8000	+14.754%	5	1,001	-54.683%
2026-02-24	32.8000	32.9400	32.8000	32.9400	-13.179%	11	1,006	-47.996%
2026-02-19	37.9400	37.9400	37.9400	37.9400	+6.873%	1	1,016	-54.850%
2026-02-18	35.5000	35.5000	35.5000	35.5000	-1.771%	2	1,015	-51.746%
2026-02-17	39.6000	39.7500	36.1400	36.1400	-12.218%	25	1,013	-52.601%
2026-02-13	38.9500	41.1700	38.9500	41.1700	+11.723%	12	1,014	-58.392%
2026-02-12	32.4000	36.8500	32.4000	36.8500	+23.658%	11	1,014	-53.514%
2026-02-11	29.8000	29.8000	29.8000	29.8000	-6.729%	1	1,017	-42.517%
2026-02-10	31.7500	32.1000	31.7500	31.9500	-2.591%	35	1,017	-46.385%
2026-02-09	31.7000	32.8000	31.7000	32.8000	+8.609%	3	1,015	-47.774%
2026-02-06	30.6000	30.6000	29.8500	30.2000	-0.461%	45	1,013	-43.278%
2026-02-04	31.4000	31.5400	30.3400	30.3400	-9.433%	5	1,014	-43.540%
2026-02-03	33.2500	33.5500	33.2500	33.5000	+2.134%	21	1,014	-48.866%
2026-02-02	35.0500	35.0500	32.8000	32.8000	-17.794%	6	1,021	-47.774%
2026-01-30	39.3200	39.9000	39.3200	39.9000	+5.277%	11	1,021	-57.068%
2026-01-27	37.9000	37.9000	37.9000	37.9000	-10.296%	21	1,020	-54.802%
2026-01-26	42.2500	42.2500	42.2500	42.2500	-7.346%	1	1,041	-59.456%
2026-01-23	45.1900	45.6000	45.1900	45.6000	+1.019%	4	1,041	-62.434%
2026-01-21	45.1400	45.1400	45.1400	45.1400	-3.957%	1	1,040	-62.051%
2026-01-20	41.3500	47.0000	41.3500	47.0000	+24.867%	2	1,040	-63.553%
2026-01-13	37.6500	37.7000	37.6400	37.6400	+0.884%	4	1,039	-54.490%
2026-01-12	37.2500	37.3100	37.2500	37.3100	+2.079%	2	1,039	-54.087%
2026-01-06	36.5500	36.5500	36.5500	36.5500	+10.758%	5	1,038	-53.133%
2026-01-02	32.1000	33.1500	32.1000	33.0000	+4.729%	4	1,038	-48.091%
2025-12-30	31.5100	31.5100	31.5100	31.5100	-0.599%	1	1,038	-45.636%
2025-12-26	31.7000	31.7000	31.7000	31.7000	-5.090%	1	1,038	-45.962%
2025-12-19	33.4000	33.4000	33.4000	33.4000	-3.048%	21	1,037	-48.713%
2025-12-18	35.0000	35.1000	34.4500	34.4500	+3.547%	12	1,037	-50.276%
2025-12-16	32.8000	33.2700	32.8000	33.2700	+2.055%	5	1,026	-48.512%
2025-12-15	32.6000	32.6000	32.6000	32.6000	+6.016%	2	1,026	-47.454%
2025-12-12	30.7500	30.7500	30.7500	30.7500	-0.453%	92	1,026	-44.293%
2025-12-10	30.8900	30.8900	30.8900	30.8900	-2.555%	3	936	-44.545%
2025-12-09	31.1600	31.7000	31.1600	31.7000	+2.258%	76	936	-45.962%
2025-12-05	30.7000	31.0000	30.7000	31.0000	+4.907%	103	861	-44.742%
2025-12-03	29.5500	29.5500	29.5500	29.5500	+0.169%	73	761	-42.030%
2025-12-02	29.5000	29.6400	29.4000	29.5000	-4.531%	24	721	-41.932%
2025-12-01	31.7700	31.7700	30.9000	30.9000	-4.777%	2	717	-44.563%
2025-11-28	32.6000	32.6000	32.4500	32.4500	+0.620%	12	718	-47.211%
2025-11-26	32.2500	32.2500	32.2500	32.2500	+0.311%	4	713	-46.884%
2025-11-25	32.3800	32.3800	31.9300	32.1500	-2.841%	12	713	-46.719%
2025-11-24	33.7500	33.8000	33.0500	33.0900	-6.393%	4	715	-48.232%
2025-11-21	37.5500	37.5500	35.3500	35.3500	+2.612%	9	716	-51.542%
2025-11-20	34.2500	34.5000	34.0000	34.4500	-6.892%	24	718	-50.276%
2025-11-19	37.0500	37.0500	36.3100	37.0000	-2.246%	12	722	-53.703%
2025-11-17	37.0000	37.8500	36.9500	37.8500	+9.078%	4	722	-54.742%
2025-11-14	34.7000	34.7000	34.7000	34.7000	+1.909%	2	722	-50.634%
2025-11-13	34.0500	34.0500	34.0500	34.0500	-4.755%	10	722	-49.692%
2025-11-10	35.7500	35.7500	35.7500	35.7500	-0.584%	1	718	-52.084%
2025-11-07	35.9600	35.9600	35.9600	35.9600	+1.011%	1	718	-52.364%
2025-11-06	34.8600	35.6000	34.8600	35.6000	-1.793%	6	718	-51.882%
2025-11-03	36.8000	37.4000	36.2500	36.2500	+2.837%	18	715	-52.745%
2025-10-31	32.8300	35.4700	32.8300	35.2500	-0.424%	29	715	-51.404%
2025-10-30	35.3500	36.1500	34.9600	35.4000	-0.310%	22	706	-51.610%
2025-10-29	35.2500	36.7500	35.2500	35.5100	-1.906%	14	714	-51.760%
2025-10-28	35.4200	36.3000	35.4200	36.2000	+0.305%	64	714	-52.680%
2025-10-27	37.1100	37.3000	36.0900	36.0900	-5.226%	46	710	-52.535%
2025-10-24	38.1500	38.1700	37.7100	38.0800	-4.990%	21	710	-55.016%
2025-10-23	40.4100	40.7300	39.6500	40.0800	-3.259%	18	707	-57.260%
2025-10-22	39.9900	41.8800	39.9900	41.4300	+7.054%	12	706	-58.653%
2025-10-21	38.2600	38.8500	38.2600	38.7000	+1.071%	12	701	-55.736%
2025-10-20	37.8200	38.4000	37.8200	38.2900	-11.672%	5	701	-55.262%
2025-10-17	43.3500	43.3500	43.3500	43.3500	-5.391%	1	701	-60.484%
2025-10-16	45.8700	45.8700	45.0200	45.8200	+4.065%	11	700	-62.615%
2025-10-15	43.3100	44.0300	43.3100	44.0300	-3.124%	4	700	-61.095%
2025-10-14	45.7800	46.4000	45.4500	45.4500	+1.225%	22	701	-62.310%
2025-10-13	45.4700	45.6100	44.5400	44.9000	+9.246%	16	704	-61.849%
2025-10-10	40.8500	41.1000	40.8500	41.1000	-1.816%	2	704	-58.321%
2025-10-09	40.6400	41.9500	40.6400	41.8600	+5.547%	10	704	-59.078%
2025-10-08	39.3200	39.6800	39.3200	39.6600	-1.270%	12	704	-56.808%
2025-10-07	40.2600	40.5000	39.9700	40.1700	+0.225%	6	703	-57.356%
2025-10-06	39.1100	40.1500	39.1100	40.0800	+1.597%	16	703	-57.260%
2025-10-03	39.2600	39.5300	38.9800	39.4500	-0.152%	18	702	-56.578%
2025-10-02	40.2500	40.2500	39.5100	39.5100	-2.179%	4	702	-56.644%
2025-10-01	40.2200	40.3900	40.2200	40.3900	-3.118%	4	702	-57.589%
2025-09-30	40.8500	41.6900	40.8500	41.6900	-0.335%	3	703	-58.911%
2025-09-29	41.3000	41.8300	41.3000	41.8300	+3.540%	12	704	-59.049%
2025-09-26	41.3000	41.3000	40.1700	40.4000	+0.498%	11	704	-57.599%
2025-09-25	42.5000	42.5000	40.1500	40.2000	-6.184%	34	701	-57.388%
2025-09-24	42.5500	43.1400	41.9900	42.8500	+3.753%	15	681	-60.023%
2025-09-23	41.0500	41.3000	41.0500	41.3000	+2.228%	4	680	-58.523%
2025-09-22	42.5000	42.5000	40.1000	40.4000	-11.209%	63	680	-57.599%
2025-09-19	48.2500	48.2500	45.3500	45.5000	-8.303%	7	728	-62.352%
2025-09-18	49.5000	49.9400	49.2200	49.6200	+1.701%	16	727	-65.478%
2025-09-17	48.6600	48.8600	48.6200	48.7900	-1.633%	9	726	-64.890%
2025-09-16	49.2200	49.6000	49.1000	49.6000	-2.878%	5	727	-65.464%
2025-09-15	50.8600	51.0700	50.8600	51.0700	-2.445%	2	726	-66.458%
2025-09-12	52.0600	52.3500	52.0600	52.3500	-4.593%	2	726	-67.278%
2025-09-11	55.6200	55.8300	54.8000	54.8700	+6.029%	14	726	-68.781%
2025-09-09	51.5700	51.7500	51.5500	51.7500	+6.591%	6	724	-66.899%
2025-09-08	48.5500	48.5500	48.5500	48.5500	-0.103%	8	724	-64.717%
2025-09-05	48.6100	48.6100	48.6000	48.6000	-0.512%	2	716	-64.753%
2025-09-04	49.4700	49.6700	48.8500	48.8500	-1.413%	6	716	-64.933%
2025-09-03	49.3500	49.5500	49.3500	49.5500	-11.201%	2	716	-65.429%
2025-09-02	55.4600	55.8000	55.4600	55.8000	+4.730%	2	716	-69.301%
2025-08-29	53.1000	53.5500	52.7100	53.2800	-1.516%	10	718	-67.849%
2025-08-28	54.1000	54.1000	54.1000	54.1000	-3.822%	1	718	-68.336%
2025-08-25	56.3500	56.3500	56.2500	56.2500	-0.881%	2	718	-69.547%
2025-08-22	57.5500	57.5500	56.7500	56.7500	0.000%	16	717	-69.815%
2025-08-20	56.7500	56.7500	56.7500	56.7500	+3.088%	12	715	-69.815%
2025-08-19	55.1000	55.1000	55.0500	55.0500	+1.009%	2	703	-68.883%
2025-08-15	54.4500	54.5000	54.4500	54.5000	+3.592%	2	702	-68.569%
2025-08-14	52.6100	52.6100	52.6100	52.6100	-7.718%	2	701	-67.440%
2025-08-11	57.0100	57.0100	57.0100	57.0100	-10.050%	1	701	-69.953%
2025-08-07	63.3800	63.3800	63.3800	63.3800	-5.797%	2	701	-72.973%
2025-08-06	67.2800	67.2800	67.2800	67.2800	-2.422%	1	699	-74.539%
2025-07-29	68.9900	68.9900	68.9500	68.9500	+0.657%	2	697	-75.156%
2025-07-22	68.5900	68.5900	68.5000	68.5000	+0.308%	2	697	-74.993%
2025-07-21	68.1300	68.2900	68.1300	68.2900	-3.340%	2	696	-74.916%
2025-07-18	70.7900	70.7900	70.6500	70.6500	+0.569%	2	696	-75.754%
2025-07-17	70.3900	70.3900	70.2500	70.2500	-4.552%	4	695	-75.616%
2025-07-09	73.6500	73.6500	73.6000	73.6000	+4.249%	2	693	-76.726%
2025-07-02	70.6900	70.6900	70.6000	70.6000	-11.217%	2	692	-75.737%
2025-06-26	79.5500	79.5500	79.5200	79.5200	+1.183%	2	691	-78.458%
2025-06-25	78.6000	78.6100	78.5900	78.5900	+1.106%	3	690	-78.203%
2025-06-24	78.8500	79.5700	77.7300	77.7300	-1.545%	155	688	-77.962%
2025-06-23	78.7000	78.9700	78.7000	78.9500	-3.907%	221	610	-78.303%
2025-06-20	82.1500	82.1600	82.1500	82.1600	-1.734%	4	498	-79.150%
2025-06-18	83.7000	84.1500	83.6100	83.6100	+0.869%	68	465	-79.512%
2025-06-17	82.8900	82.8900	82.8900	82.8900	+16.631%	1	465	-79.334%
2025-05-15	71.2300	71.2800	71.0700	71.0700	+0.226%	3	465	-75.897%
2025-05-13	70.9100	70.9100	70.9100	70.9100	-1.923%	1	465	-75.843%
2025-04-30	72.3000	72.3000	72.3000	72.3000	-4.743%	5	465	-76.307%
2025-04-24	75.9000	75.9000	75.9000	75.9000	-10.231%	7	460	-77.431%
2025-04-17	85.9000	85.9000	84.5500	84.5500	+0.059%	30	423	-79.740%
2025-04-16	83.3500	84.5000	83.3500	84.5000	+6.557%	24	423	-79.728%
2025-04-15	79.5500	81.3000	78.7500	79.3000	-0.751%	216	399	-78.398%
2025-04-14	77.3000	79.9000	77.3000	79.9000	+1.267%	22	183	-78.561%
2025-04-03	78.9000	78.9000	78.9000	78.9000	+11.598%	20	161	-78.289%
2025-03-17	70.7000	70.7000	70.6500	70.7000	+1.260%	4	141	-75.771%
2025-03-14	69.8200	69.8200	69.8200	69.8200	+5.948%	2	139	-75.465%
2025-03-12	65.9500	65.9500	65.9000	65.9000	+25.285%	2	139	-74.006%
2025-03-07	52.5500	52.7500	52.4500	52.6000	-2.593%	24	139	-67.433%
2025-03-05	54.0000	54.0000	54.0000	54.0000	+4.712%	130	133	-68.278%
2025-03-04	51.5700	51.5700	51.5700	51.5700	+5.245%	1	4	-66.783%
2025-03-03	49.0000	49.0000	49.0000	49.0000	+0.143%	1	5	-65.041%
2025-02-27	49.0000	49.0600	48.9000	48.9300	-7.731%	6	4	-64.991%
2025-02-04	54.3100	54.3100	53.0300	53.0300	+2.771%	3	4	-67.698%
2025-01-31	45.8000	51.8000	45.8000	51.6000	+3.365%	20	4	-66.802%
2025-01-30	50.0400	50.0600	49.9200	49.9200	0.000%	4	2	-65.685%