Dark

AAPL20270617P290
AAPL Jun 17 2027 290.00 Put (AAPL270617P00290000)
option OPRA

EOD

Jul 2, 2026

20.75-14.959%(-3.65)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	21.8600	21.8600	20.6500	20.7500	-14.959%	48	11,010	0.000%
2026-07-01	25.4500	25.4500	23.9500	24.4000	-9.630%	107	11,010	-14.959%
2026-06-30	26.8000	27.3300	26.1400	27.0000	-9.850%	27	11,005	-23.148%
2026-06-29	29.6500	30.3500	29.5500	29.9500	-2.443%	5	10,983	-30.718%
2026-06-26	31.3000	33.0000	30.3000	30.7000	-7.110%	139	10,979	-32.410%
2026-06-25	31.0200	33.6000	30.5500	33.0500	+39.451%	79	10,858	-37.216%
2026-06-24	23.8000	23.8000	22.6000	23.7000	+0.424%	154	10,892	-12.447%
2026-06-23	22.3400	23.6500	22.3200	23.6000	+4.332%	157	10,862	-12.076%
2026-06-22	22.6500	22.9800	22.1600	22.6200	-2.710%	292	10,747	-8.267%
2026-06-18	23.0500	23.9000	22.8900	23.2500	-4.596%	177	10,514	-10.753%
2026-06-17	24.3700	24.3700	24.3700	24.3700	+6.141%	2	10,514	-14.854%
2026-06-16	23.5200	23.6000	22.5500	22.9600	-5.124%	18	10,512	-9.625%
2026-06-15	24.3500	24.3500	23.8500	24.2000	-9.870%	13	10,512	-14.256%
2026-06-12	26.5000	27.0000	26.1000	26.8500	+7.228%	30	10,512	-22.719%
2026-06-11	27.0300	27.1500	24.7500	25.0400	-3.507%	25	10,511	-17.133%
2026-06-10	27.6400	27.6500	25.8500	25.9500	-5.119%	247	10,505	-20.039%
2026-06-09	24.1500	27.6400	24.1500	27.3500	+21.394%	21	10,319	-24.132%
2026-06-08	19.9000	22.8000	19.2900	22.5300	+14.192%	107	10,307	-7.901%
2026-06-05	20.1000	20.1000	19.7300	19.7300	+0.663%	6	10,405	+5.170%
2026-06-04	19.7500	20.1800	19.6000	19.6000	-3.922%	42	10,410	+5.867%
2026-06-03	18.5400	20.4000	18.5400	20.4000	+8.511%	74	10,380	+1.716%
2026-06-02	20.2000	20.2000	18.8000	18.8000	-8.738%	5	10,368	+10.372%
2026-06-01	19.7000	21.2000	19.7000	20.6000	+6.791%	20	10,368	+0.728%
2026-05-29	18.6500	19.3300	18.6500	19.2900	-0.310%	24	10,369	+7.569%
2026-05-28	19.2100	19.5000	19.2100	19.3500	-0.769%	260	10,368	+7.235%
2026-05-27	19.0000	19.6500	19.0000	19.5000	-2.500%	32	10,168	+6.410%
2026-05-26	19.4500	20.0100	19.4500	20.0000	+0.503%	392	10,167	+3.750%
2026-05-22	21.4000	21.4000	19.5500	19.9000	-8.506%	185	10,236	+4.271%
2026-05-21	22.7000	22.7000	21.3500	21.7500	-3.633%	306	10,302	-4.598%
2026-05-20	22.8600	23.5500	22.5700	22.5700	-5.919%	89	10,302	-8.064%
2026-05-19	23.4400	24.2000	23.4400	23.9900	-0.991%	93	10,273	-13.506%
2026-05-18	24.4500	25.1500	24.2300	24.2300	+2.021%	37	10,273	-14.362%
2026-05-15	25.1000	25.1000	22.8500	23.7500	-4.388%	10,112	10,273	-12.632%
2026-05-14	25.6000	25.6000	24.8400	24.8400	+1.595%	11	705	-16.465%
2026-05-13	25.4500	25.8000	24.2500	24.4500	-6.857%	250	573	-15.133%
2026-05-12	26.7000	26.7000	26.1200	26.2500	-2.089%	70	573	-20.952%
2026-05-11	27.2300	27.4400	26.4600	26.8100	+0.224%	172	573	-22.604%
2026-05-08	27.8000	27.8000	26.7500	26.7500	-7.021%	55	462	-22.430%
2026-05-07	27.7000	29.1900	27.6800	28.7700	-7.936%	63	464	-27.876%
2026-05-06	31.2500	31.2500	31.2500	31.2500	-2.799%	1	427	-33.600%
2026-05-05	31.9500	32.1500	31.9500	32.1500	-2.428%	2	427	-35.459%
2026-05-04	32.9500	32.9500	32.9500	32.9500	+8.926%	2	425	-37.026%
2026-05-01	29.6000	30.7500	29.6000	30.2500	-22.634%	102	349	-31.405%
2026-04-27	39.1000	39.1000	39.1000	39.1000	+6.743%	1	349	-46.931%
2026-04-24	36.6300	36.6300	36.6300	36.6300	+0.439%	1	349	-43.352%
2026-04-20	36.4700	36.4700	36.4700	36.4700	-16.830%	1	349	-43.104%
2026-04-14	43.8500	43.8500	43.8500	43.8500	-2.339%	1	349	-52.680%
2026-04-09	44.9000	44.9000	44.9000	44.9000	-0.421%	4	348	-53.786%
2026-04-08	45.0900	45.0900	45.0900	45.0900	+0.760%	1	344	-53.981%
2026-04-06	44.7500	44.7500	44.7500	44.7500	-5.789%	4	344	-53.631%
2026-04-01	47.5000	47.5000	47.5000	47.5000	-2.384%	5	344	-56.316%
2026-03-31	48.6600	48.6600	48.6600	48.6600	-8.448%	5	346	-57.357%
2026-03-30	52.6500	53.1500	52.2500	53.1500	+13.812%	77	341	-60.960%
2026-03-09	46.7000	46.7000	46.7000	46.7000	+2.300%	15	349	-55.567%
2026-03-05	45.6500	45.6500	45.6500	45.6500	+9.132%	20	364	-54.545%
2026-02-18	41.8300	41.8300	41.8300	41.8300	-3.395%	3	384	-50.394%
2026-02-17	45.6000	45.6000	43.3000	43.3000	-8.340%	29	384	-52.079%
2026-02-13	44.1000	47.2400	44.1000	47.2400	+6.277%	11	396	-56.075%
2026-02-12	44.2100	44.4500	44.2100	44.4500	+26.278%	6	396	-53.318%
2026-02-06	34.7500	35.2000	34.5500	35.2000	-1.868%	36	394	-41.051%
2026-02-04	36.6000	36.9600	35.8700	35.8700	-11.476%	7	363	-42.152%
2026-02-02	40.5200	40.5200	40.5200	40.5200	-12.823%	1	366	-48.791%
2026-01-30	46.6500	46.6500	46.4800	46.4800	+7.717%	17	365	-55.357%
2026-01-27	43.2600	43.2600	43.1500	43.1500	-11.939%	2	380	-51.912%
2026-01-20	48.6300	49.0000	48.5000	49.0000	+34.173%	6	382	-57.653%
2025-12-30	36.5200	36.5200	36.5200	36.5200	-1.430%	2	379	-43.182%
2025-12-29	37.0500	37.0500	37.0500	37.0500	+1.507%	1	379	-43.995%
2025-12-24	36.5000	36.5000	36.5000	36.5000	-2.223%	15	365	-43.151%
2025-12-23	37.3400	37.3400	37.3300	37.3300	-2.786%	2	365	-44.415%
2025-12-19	38.4000	38.4000	38.4000	38.4000	-3.030%	1	364	-45.964%
2025-12-18	40.5500	40.5500	39.6000	39.6000	+3.774%	2	363	-47.601%
2025-12-17	38.1400	38.1600	38.1400	38.1600	+5.560%	2	364	-45.624%
2025-12-09	36.3000	36.3000	36.1500	36.1500	+6.167%	12	364	-42.600%
2025-12-03	33.7000	34.0500	33.7000	34.0500	+0.591%	14	354	-39.060%
2025-12-02	33.7200	33.9500	33.7200	33.8500	-3.009%	11	343	-38.700%
2025-12-01	36.4500	36.4500	34.8500	34.9000	-6.684%	56	341	-40.544%
2025-11-28	37.4000	37.4000	37.4000	37.4000	+1.355%	1	361	-44.519%
2025-11-25	36.4000	36.9000	36.4000	36.9000	-4.651%	20	362	-43.767%
2025-11-24	38.7000	38.7000	38.7000	38.7000	-5.495%	1	345	-46.382%
2025-11-21	40.9200	41.0400	40.7000	40.9500	+3.540%	90	344	-49.328%
2025-11-20	39.1500	39.5500	39.1500	39.5500	-5.156%	17	306	-47.535%
2025-11-19	40.3600	41.7000	40.3600	41.7000	-3.338%	4	306	-50.240%
2025-11-17	43.1000	43.1400	43.1000	43.1400	+8.610%	2	306	-51.901%
2025-11-14	39.6800	39.7200	39.6800	39.7200	+3.169%	2	306	-47.759%
2025-11-11	38.5000	38.5000	38.5000	38.5000	-7.117%	20	305	-46.104%
2025-11-10	40.9000	41.4500	40.9000	41.4500	+1.718%	2	305	-49.940%
2025-11-05	42.3000	42.3000	40.6500	40.7500	-3.092%	5	304	-49.080%
2025-11-03	42.2500	42.7500	42.0500	42.0500	+3.930%	41	272	-50.654%
2025-10-31	37.7800	40.7000	37.7800	40.4600	-0.049%	19	272	-48.715%
2025-10-30	40.4800	41.4700	39.9600	40.4800	-0.565%	14	269	-48.740%
2025-10-29	40.9300	41.3100	40.5600	40.7100	-1.785%	8	270	-49.030%
2025-10-28	41.2200	41.5600	41.1100	41.4500	-1.168%	18	270	-49.940%
2025-10-27	41.6200	42.7100	41.6200	41.9400	-4.049%	25	266	-50.525%
2025-10-24	45.4500	45.7500	43.2400	43.7100	-4.688%	22	266	-52.528%
2025-10-23	46.1200	46.3700	45.6000	45.8600	-3.044%	8	259	-54.754%
2025-10-22	46.9700	48.0000	46.9700	47.3000	+7.062%	8	259	-56.131%
2025-10-21	44.1200	44.3600	43.9600	44.1800	-0.158%	4	258	-53.033%
2025-10-20	43.8000	44.2500	43.8000	44.2500	-11.411%	3	257	-53.107%
2025-10-17	51.8900	52.0100	49.9500	49.9500	-4.274%	63	255	-58.458%
2025-10-16	52.0100	52.1800	52.0100	52.1800	+1.518%	2	210	-60.234%
2025-10-15	50.4400	51.5000	50.4400	51.4000	-1.646%	8	210	-59.630%
2025-10-14	52.2900	52.6400	52.0800	52.2600	+1.673%	12	210	-60.295%
2025-10-13	51.9700	52.2000	50.8000	51.4000	+10.135%	14	209	-59.630%
2025-10-10	46.3200	46.6700	46.3200	46.6700	-3.033%	4	209	-55.539%
2025-10-09	47.2900	48.1300	47.2900	48.1300	+6.013%	6	207	-56.888%
2025-10-08	45.2000	45.4400	45.0500	45.4000	-2.260%	12	207	-54.295%
2025-10-07	46.2600	46.6000	46.0800	46.4500	+1.309%	224	42	-55.328%
2025-10-06	45.6200	45.9500	45.5100	45.8500	+1.214%	10	42	-54.744%
2025-10-03	44.9100	45.3000	44.6800	45.3000	-0.875%	8	42	-54.194%
2025-10-02	45.6200	46.0100	45.6000	45.7000	-1.018%	10	40	-54.595%
2025-10-01	45.8600	46.1700	45.8600	46.1700	-3.833%	4	38	-55.057%
2025-09-30	47.1500	48.0300	47.1500	48.0100	+0.125%	8	36	-56.780%
2025-09-29	47.6000	48.0200	47.6000	47.9500	+1.654%	6	34	-56.726%
2025-09-26	46.5300	47.2800	46.2000	47.1700	-3.833%	12	34	-56.010%
2025-09-24	48.1500	49.5100	48.1500	49.0500	+5.010%	22	33	-57.696%
2025-09-23	46.7100	46.7100	46.7100	46.7100	+1.323%	1	30	-55.577%
2025-09-22	46.4600	46.6300	46.1000	46.1000	-12.274%	3	29	-54.989%
2025-09-19	52.5500	52.5500	52.5500	52.5500	-7.694%	25	28	-60.514%
2025-09-18	56.7400	57.1800	56.3700	56.9300	+1.752%	16	29	-63.552%
2025-09-17	55.7900	55.9500	55.7900	55.9500	+2.005%	2	29	-62.913%
2025-09-16	54.8500	54.8500	54.8500	54.8500	-6.127%	4	30	-62.170%
2025-09-15	58.3200	58.5000	58.2800	58.4300	-2.258%	4	30	-64.487%
2025-09-12	59.5700	59.7800	59.5700	59.7800	-4.794%	2	30	-65.289%
2025-09-11	63.6100	63.8600	62.5900	62.7900	-2.742%	8	30	-66.953%
2025-09-10	64.5600	64.5600	64.5600	64.5600	+16.640%	2	31	-67.859%
2025-09-08	55.3500	55.3500	55.3500	55.3500	-0.717%	4	31	-62.511%
2025-09-05	55.6000	55.7500	55.6000	55.7500	-1.849%	2	31	-62.780%
2025-09-04	56.3600	56.8000	56.3600	56.8000	-3.072%	4	30	-63.468%
2025-09-03	58.1200	58.6000	58.1200	58.6000	-4.389%	4	28	-64.590%
2025-08-29	60.7000	61.2900	60.3600	61.2900	+0.806%	10	29	-66.145%
2025-08-28	60.6100	60.8000	60.6100	60.8000	-7.218%	2	29	-65.872%
2025-08-22	65.5300	65.5300	65.5300	65.5300	+1.049%	2	28	-68.335%
2025-08-20	64.8500	64.8500	64.8500	64.8500	-24.019%	11	26	-68.003%
2025-08-01	85.3500	85.3500	85.3500	85.3500	+9.846%	25	26	-75.688%
2025-07-29	77.7200	77.7200	77.7000	77.7000	-11.995%	2	1	-73.295%
2025-06-23	88.3500	88.3500	88.2900	88.2900	-5.623%	2	414	-76.498%
2025-06-18	93.4200	93.5500	93.4200	93.5500	+9.134%	2	414	-77.819%
2025-06-09	85.6800	85.7200	85.6800	85.7200	+9.602%	6	414	-75.793%
2025-05-13	78.2100	78.2100	78.2100	78.2100	-9.111%	1	415	-73.469%
2025-05-02	86.0500	86.0500	86.0500	86.0500	+3.862%	2	415	-75.886%
2025-04-24	82.8500	82.8500	82.8500	82.8500	-4.385%	1	414	-74.955%
2025-04-23	86.6500	86.6500	86.6500	86.6500	-5.456%	1	414	-76.053%
2025-04-22	91.6500	91.6500	91.6500	91.6500	+4.089%	1	414	-77.360%
2025-04-15	87.8500	88.9000	87.8500	88.0500	+3.345%	241	413	-76.434%
2025-04-14	86.1000	87.6000	85.2000	85.2000	-0.176%	108	172	-75.646%
2025-04-03	86.5500	86.5500	85.3500	85.3500	+23.517%	46	64	-75.688%
2025-04-02	69.0500	69.1000	68.9000	69.1000	-1.286%	3	18	-69.971%
2025-04-01	70.0000	70.0000	70.0000	70.0000	-10.555%	14	16	-70.357%
2025-03-14	78.2000	78.2600	78.2000	78.2600	+31.529%	30	16	-73.486%
2025-03-04	59.5000	59.5000	59.5000	59.5000	+12.370%	1	2	-65.126%
2025-02-19	53.3000	53.3000	52.9500	52.9500	+1.262%	2	1	-60.812%
2025-02-18	52.6100	52.6100	52.2900	52.2900	-13.798%	2	1	-60.317%
2025-02-06	61.7400	61.7400	60.6600	60.6600	+9.792%	2	1	-65.793%
2025-01-31	55.7000	55.7000	55.2500	55.2500	0.000%	4	0	-62.443%