Dark

AAPL20271217P125
AAPL Dec 17 2027 125.00 Put (AAPL271217P00125000)
option OPRA

EOD

Jul 2, 2026

1.15-8.000%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	847	0.000%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-19.355%	5	847	-8.000%
2026-06-25	1.3500	1.5500	1.3500	1.5500	+37.168%	16	847	-25.806%
2026-06-24	1.2300	1.2300	1.1200	1.1300	+13.000%	244	863	+1.770%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-9.910%	1	643	+15.000%
2026-06-01	1.1100	1.1100	1.1100	1.1100	0.000%	1	642	+3.604%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-7.500%	1	643	+3.604%
2026-05-21	1.2100	1.2100	1.1800	1.2000	-10.448%	40	643	-4.167%
2026-05-13	1.3400	1.3400	1.3400	1.3400	-6.944%	5	643	-14.179%
2026-05-12	1.6400	1.6400	1.3800	1.4400	-4.000%	45	687	-20.139%
2026-05-11	1.5000	1.5000	1.5000	1.5000	0.000%	3	687	-23.333%
2026-05-08	1.5900	1.5900	1.5000	1.5000	-8.537%	31	686	-23.333%
2026-05-07	1.2400	1.6400	1.2400	1.6400	-6.818%	63	699	-29.878%
2026-05-06	1.7600	1.7600	1.7600	1.7600	+6.667%	15	737	-34.659%
2026-05-05	1.6800	2.1500	1.6500	1.6500	+6.452%	5	752	-30.303%
2026-05-01	2.0400	2.0400	1.5500	1.5500	-20.918%	15	767	-25.806%
2026-04-28	1.9600	1.9600	1.9600	1.9600	-6.667%	1	767	-41.327%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-4.545%	20	767	-45.238%
2026-04-21	2.2000	2.2000	2.2000	2.2000	+1.382%	3	784	-47.727%
2026-04-17	2.1700	2.1700	2.1700	2.1700	-12.146%	5	784	-47.005%
2026-04-15	2.4700	2.4700	2.4700	2.4700	+0.816%	3	787	-53.441%
2026-04-14	2.4100	2.4600	2.4100	2.4500	-0.810%	163	787	-53.061%
2026-04-13	2.5500	2.6700	2.4700	2.4700	-25.152%	97	676	-53.441%
2026-04-10	2.6500	3.3000	2.6500	3.3000	+3.774%	56	599	-65.152%
2026-03-12	3.1500	3.1800	3.1500	3.1800	-0.625%	6	543	-63.836%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+25.490%	1	538	-64.063%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+18.605%	6	537	-54.902%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-4.018%	2	543	-46.512%
2026-02-09	2.2400	2.2400	2.2400	2.2400	-5.882%	6	543	-48.661%
2026-02-05	2.3800	2.3800	2.3800	2.3800	+8.182%	2	549	-51.681%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-13.725%	7	506	-47.727%
2026-01-30	2.5500	2.5500	2.5500	2.5500	-6.934%	2	511	-54.902%
2026-01-23	2.7400	2.7400	2.7400	2.7400	+7.874%	2	511	-58.029%
2026-01-16	2.4700	2.5400	2.4700	2.5400	-1.167%	3	514	-54.724%
2026-01-15	2.4700	2.5700	2.4700	2.5700	+27.228%	7	514	-55.253%
2025-12-26	2.0200	2.0200	2.0200	2.0200	-11.790%	14	513	-43.069%
2025-12-16	2.3000	2.3100	2.2900	2.2900	+5.046%	70	513	-49.782%
2025-12-12	2.1800	2.1800	2.1800	2.1800	-0.457%	1	583	-47.248%
2025-12-11	2.1900	2.1900	2.1900	2.1900	-3.947%	1	584	-47.489%
2025-12-03	2.2800	2.2800	2.2800	2.2800	-0.870%	10	584	-49.561%
2025-12-01	2.3300	2.3300	2.3000	2.3000	-8.000%	5	594	-50.000%
2025-11-26	2.5000	2.5000	2.5000	2.5000	+4.167%	1	594	-54.000%
2025-11-25	2.4000	2.4000	2.4000	2.4000	-9.434%	10	594	-52.083%
2025-11-19	2.6200	2.6500	2.6200	2.6500	-1.852%	2	584	-56.604%
2025-11-18	2.7400	2.7400	2.7000	2.7000	+7.570%	2	584	-57.407%
2025-11-10	2.4900	2.5100	2.4900	2.5100	-9.386%	2	585	-54.183%
2025-11-07	2.7800	2.7800	2.7700	2.7700	+9.055%	2	584	-58.484%
2025-11-06	2.5400	2.5400	2.5400	2.5400	+0.395%	9	586	-54.724%
2025-11-05	2.6300	2.6300	2.5300	2.5300	-0.394%	2	595	-54.545%
2025-10-31	2.5200	2.5400	2.5200	2.5400	-1.550%	4	597	-54.724%
2025-10-30	2.6400	2.6400	2.5600	2.5800	-1.901%	4	599	-55.426%
2025-10-29	2.6700	2.6700	2.5900	2.6300	-1.866%	9	595	-56.274%
2025-10-27	2.6600	2.7000	2.6600	2.6800	-2.545%	13	601	-57.090%
2025-10-24	2.7300	2.7500	2.7300	2.7500	-7.718%	8	601	-58.182%
2025-10-23	2.9800	2.9800	2.9800	2.9800	-5.397%	5	593	-61.409%
2025-10-15	3.1500	3.1500	3.1500	3.1500	-4.545%	30	588	-63.492%
2025-10-10	3.3000	3.3000	3.3000	3.3000	+17.438%	15	618	-65.152%
2025-10-09	2.8100	2.8100	2.8100	2.8100	+5.243%	5	633	-59.075%
2025-10-03	2.6700	2.6700	2.6700	2.6700	+1.136%	1	633	-56.929%
2025-10-02	2.6400	2.6400	2.6400	2.6400	-1.493%	1	634	-56.439%
2025-09-30	2.6300	2.6800	2.6300	2.6800	-4.965%	10	633	-57.090%
2025-09-25	2.8200	2.8200	2.8200	2.8200	+7.224%	1	632	-59.220%
2025-09-23	2.5600	2.6500	2.5600	2.6300	+1.938%	27	633	-56.274%
2025-09-22	2.6000	2.6000	2.5800	2.5800	-10.727%	3	606	-55.426%
2025-09-19	2.9000	2.9000	2.8900	2.8900	-3.667%	2	603	-60.208%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-1.639%	5	605	-61.667%
2025-09-16	3.0500	3.0500	3.0500	3.0500	-1.613%	3	610	-62.295%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-3.125%	3	613	-62.903%
2025-09-12	3.2000	3.2000	3.2000	3.2000	-5.882%	10	610	-64.063%
2025-09-10	3.3500	3.4000	3.3500	3.4000	+11.475%	14	620	-66.176%
2025-09-08	2.9300	3.0500	2.9300	3.0500	-6.154%	5	609	-62.295%
2025-08-29	3.2000	3.2500	3.2000	3.2500	+0.932%	7	605	-64.615%
2025-08-26	3.2500	3.2500	3.2200	3.2200	+2.222%	52	605	-64.286%
2025-08-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	555	-63.492%
2025-08-18	3.1500	3.1500	3.1500	3.1500	+1.942%	10	555	-63.492%
2025-08-13	3.0900	3.0900	3.0900	3.0900	-5.215%	1	545	-62.783%
2025-08-11	3.2500	3.2600	3.2500	3.2600	-21.065%	16	546	-64.724%
2025-08-06	4.1300	4.1300	4.1300	4.1300	-10.217%	1	532	-72.155%
2025-08-05	4.6000	4.6000	4.6000	4.6000	+4.545%	5	532	-75.000%
2025-08-04	4.4000	4.4000	4.4000	4.4000	-10.204%	1	527	-73.864%
2025-08-01	4.9500	4.9500	4.9000	4.9000	+15.294%	10	526	-76.531%
2025-07-29	4.2100	4.2500	4.2100	4.2500	+3.659%	4	518	-72.941%
2025-07-28	4.1000	4.1000	4.1000	4.1000	-2.381%	2	517	-71.951%
2025-07-24	4.2800	4.2800	4.2000	4.2000	-5.618%	11	519	-72.619%
2025-07-23	4.4800	4.4800	4.4500	4.4500	-1.111%	130	529	-74.157%
2025-07-21	4.4000	4.5000	4.4000	4.5000	-4.255%	3	434	-74.444%
2025-07-10	4.7200	4.7200	4.7000	4.7000	-10.476%	6	433	-75.532%
2025-07-07	5.2500	5.2500	5.2500	5.2500	0.000%	5	439	-78.095%
2025-07-02	5.1500	5.2700	5.1500	5.2500	-5.405%	28	434	-78.095%
2025-07-01	5.5500	5.5500	5.5500	5.5500	-11.905%	4	459	-79.279%
2025-06-30	6.3700	6.3700	6.3000	6.3000	0.000%	2	461	-81.746%
2025-06-26	6.3500	6.3500	6.3000	6.3000	-4.545%	17	461	-81.746%
2025-06-23	6.7400	6.8300	6.6000	6.6000	-2.222%	5	451	-82.576%
2025-06-20	6.7800	6.7800	6.7500	6.7500	-7.661%	4	455	-82.963%
2025-06-18	7.3100	7.3100	7.3100	7.3100	-1.216%	1	456	-84.268%
2025-06-17	7.4000	7.4200	7.4000	7.4000	+2.921%	16	456	-84.459%
2025-06-16	7.2500	7.2500	7.1900	7.1900	+4.203%	4	445	-84.006%
2025-06-10	6.9000	6.9000	6.9000	6.9000	+0.730%	1	446	-83.333%
2025-06-09	6.8500	6.8500	6.8500	6.8500	+5.873%	2	445	-83.212%
2025-06-04	6.4700	6.4700	6.4700	6.4700	-6.368%	1	444	-82.226%
2025-06-03	6.9100	6.9100	6.9100	6.9100	-1.286%	5	444	-83.357%
2025-05-29	7.0000	7.0000	7.0000	7.0000	-2.778%	1	444	-83.571%
2025-05-28	7.2000	7.2000	7.2000	7.2000	-11.111%	1	445	-84.028%
2025-05-23	7.8000	8.1000	7.8000	8.1000	+12.500%	36	428	-85.802%
2025-05-22	7.1500	7.2000	7.1500	7.2000	+9.091%	10	428	-84.028%
2025-05-21	6.6000	6.6000	6.6000	6.6000	-2.222%	5	427	-82.576%
2025-05-19	6.7500	6.7500	6.7500	6.7500	+15.385%	9	422	-82.963%
2025-05-13	6.0000	6.0000	5.8500	5.8500	-6.400%	26	431	-80.342%
2025-05-12	6.2500	6.2500	6.2500	6.2500	-16.107%	5	457	-81.600%
2025-05-08	8.0000	8.0000	7.4500	7.4500	-8.251%	4	462	-84.564%
2025-05-07	8.1200	8.1200	8.1200	8.1200	+7.407%	1	460	-85.837%
2025-05-05	6.9800	7.5600	6.9800	7.5600	+11.176%	37	459	-84.788%
2025-05-02	6.8000	6.9200	6.7100	6.8000	+7.087%	114	422	-83.088%
2025-05-01	6.3500	6.3500	6.3500	6.3500	-0.781%	14	368	-81.890%
2025-04-28	6.4000	6.4000	6.4000	6.4000	+1.587%	1	368	-82.031%
2025-04-25	6.3000	6.3000	6.3000	6.3000	-8.029%	2	368	-81.746%
2025-04-24	6.9700	6.9700	6.8000	6.8500	-2.837%	170	367	-83.212%
2025-04-23	7.0500	7.0500	7.0500	7.0500	-21.667%	75	197	-83.688%
2025-04-21	9.0000	9.0000	9.0000	9.0000	+19.205%	20	197	-87.222%
2025-04-14	7.5500	7.5500	7.5500	7.5500	-16.111%	20	177	-84.768%
2025-04-11	9.5000	9.5000	8.3800	9.0000	-8.537%	34	197	-87.222%
2025-04-10	8.7000	11.0000	8.7000	9.8400	+21.481%	31	186	-88.313%
2025-04-09	11.4000	11.4000	8.0900	8.1000	-29.870%	36	167	-85.802%
2025-04-08	9.0000	11.5500	8.4500	11.5500	+6.944%	21	150	-90.043%
2025-04-07	10.5500	11.0000	10.1000	10.8000	+20.000%	94	135	-89.352%
2025-04-04	7.9200	9.0000	7.9200	9.0000	+26.761%	44	51	-87.222%
2025-04-03	6.0500	7.1000	6.0500	7.1000	+44.309%	9	31	-83.803%
2025-03-31	4.9200	4.9200	4.9200	4.9200	+14.419%	10	24	-76.626%
2025-03-26	4.3000	4.3000	4.3000	4.3000	-14.000%	1	14	-73.256%
2025-03-20	5.0000	5.0000	5.0000	5.0000	0.000%	2	13	-77.000%
2025-03-19	5.0000	5.0000	5.0000	5.0000	-8.257%	10	11	-77.000%
2025-03-13	5.4500	5.4500	5.4500	5.4500	0.000%	2	1	-78.899%