Dark

AAPL20271217P140
AAPL Dec 17 2027 140.00 Put (AAPL271217P00140000)
option OPRA

EOD

Jul 1, 2026

1.77+5.988%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7600	1.7700	1.7600	1.7700	+5.988%	20	3,705	0.000%
2026-06-24	1.6000	1.6800	1.5900	1.6700	+6.369%	1,240	3,695	+5.988%
2026-06-01	1.5300	1.5700	1.5300	1.5700	+4.667%	10	2,868	+12.739%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-1.961%	2	2,873	+18.000%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-7.831%	1	2,875	+15.686%
2026-05-20	1.7000	1.7000	1.6600	1.6600	-9.783%	14	2,875	+6.627%
2026-05-18	1.8000	1.8400	1.8000	1.8400	+2.222%	4	2,889	-3.804%
2026-05-15	1.9800	1.9800	1.8000	1.8000	-6.250%	16	2,889	-1.667%
2026-05-14	2.0600	2.0600	1.9000	1.9200	-4.950%	34	2,896	-7.813%
2026-05-13	1.9800	2.0200	1.9800	2.0200	-14.043%	5	2,899	-12.376%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-4.858%	1	2,899	-24.681%
2026-05-06	2.4700	2.4700	2.4700	2.4700	+3.347%	2	2,900	-28.340%
2026-05-05	2.3900	2.3900	2.3900	2.3900	+3.463%	1	2,902	-25.941%
2026-05-01	2.8600	2.8600	2.2200	2.3100	-33.237%	123	2,913	-23.377%
2026-04-27	3.4600	3.4600	3.4600	3.4600	+23.132%	12	2,913	-48.844%
2026-04-24	2.8100	2.8100	2.8100	2.8100	-8.469%	4	2,901	-37.011%
2026-04-22	3.0600	3.1500	3.0600	3.0700	-1.603%	17	2,901	-42.345%
2026-04-17	3.1500	3.1500	3.1000	3.1200	-7.965%	11	2,891	-43.269%
2026-04-15	3.3900	3.4700	3.3700	3.3900	-11.719%	18	2,886	-47.788%
2026-04-13	3.6900	3.9000	3.6900	3.8400	+2.949%	167	2,868	-53.906%
2026-04-10	3.5900	3.8200	3.5900	3.7300	-6.983%	711	2,868	-52.547%
2026-04-08	4.0100	4.0300	4.0100	4.0100	+2.821%	43	2,508	-55.860%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-9.931%	1	2,486	-54.615%
2026-04-02	4.3300	4.3300	4.3300	4.3300	-14.257%	1	2,486	-59.122%
2026-03-30	5.0000	5.0500	5.0000	5.0500	+13.739%	2	2,486	-64.950%
2026-03-23	4.4400	4.4400	4.4400	4.4400	-7.884%	29	2,486	-60.135%
2026-03-19	4.5500	4.8200	4.5500	4.8200	+8.315%	12	2,457	-63.278%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-1.111%	1	2,458	-60.225%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+2.041%	1	2,458	-60.667%
2026-03-05	4.0700	4.4100	4.0700	4.4100	+19.189%	20	2,458	-59.864%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-1.070%	17	2,448	-52.162%
2026-02-27	3.7400	3.7400	3.7400	3.7400	+7.781%	1	2,465	-52.674%
2026-02-26	3.4700	3.4700	3.4700	3.4700	+5.152%	1	2,465	-48.991%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,464	-46.364%
2026-02-12	3.7500	3.8000	3.7000	3.8000	+23.779%	15	2,464	-53.421%
2026-02-11	3.0700	3.0700	3.0700	3.0700	-17.027%	1	2,459	-42.345%
2026-01-28	3.7800	3.7800	3.7000	3.7000	-8.867%	2	2,458	-52.162%
2026-01-23	4.0600	4.0600	4.0600	4.0600	+10.027%	1	2,457	-56.404%
2026-01-15	3.5900	3.6900	3.5400	3.6900	+2.500%	4	2,456	-52.033%
2026-01-14	3.6000	3.6000	3.6000	3.6000	+21.212%	1	2,456	-50.833%
2025-12-31	2.9700	2.9700	2.9700	2.9700	+1.020%	4	2,459	-40.404%
2025-12-24	2.9400	2.9400	2.9400	2.9400	-10.909%	3	2,459	-39.796%
2025-12-19	3.2600	3.3000	3.2600	3.3000	+0.917%	6	2,459	-46.364%
2025-12-08	3.2700	3.2700	3.2700	3.2700	+0.615%	1	2,459	-45.872%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+2.201%	1	2,459	-45.538%
2025-12-02	3.1800	3.1800	3.1800	3.1800	-4.217%	3	2,458	-44.340%
2025-11-26	3.3200	3.3200	3.3200	3.3200	-16.792%	1	2,457	-46.687%
2025-11-21	3.9900	3.9900	3.9900	3.9900	+9.315%	5	2,457	-55.639%
2025-11-20	3.6500	3.6500	3.6500	3.6500	-5.195%	2	2,462	-51.507%
2025-11-18	3.8500	3.8500	3.8500	3.8500	-0.259%	2	2,460	-54.026%
2025-11-17	3.8600	3.9000	3.8600	3.8600	+5.753%	8	2,460	-54.145%
2025-11-14	3.6900	3.6900	3.6500	3.6500	+1.671%	3	2,465	-51.507%
2025-11-13	3.5900	3.5900	3.5900	3.5900	+4.058%	1	2,467	-50.696%
2025-11-11	3.5500	3.5500	3.4500	3.4500	-3.361%	2	2,467	-48.696%
2025-11-10	3.5700	3.5700	3.5700	3.5700	-7.513%	1	2,467	-50.420%
2025-11-07	3.8600	3.8600	3.8600	3.8600	0.000%	1	2,467	-54.145%
2025-11-05	3.8600	3.8600	3.8600	3.8600	+5.753%	40	2,467	-54.145%
2025-10-31	3.6500	3.6500	3.6500	3.6500	-2.145%	1	2,487	-51.507%
2025-10-30	3.7900	3.8700	3.6800	3.7300	0.000%	41	2,487	-52.547%
2025-10-29	3.8400	3.8400	3.7300	3.7300	+0.269%	9	2,501	-52.547%
2025-10-28	3.7200	3.7200	3.7200	3.7200	-1.326%	1	2,504	-52.419%
2025-10-27	3.8000	3.8400	3.7600	3.7700	-4.071%	23	2,504	-53.050%
2025-10-24	3.9300	3.9300	3.9300	3.9300	-1.750%	10	2,504	-54.962%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-10.314%	1	2,501	-55.750%
2025-10-15	4.4600	4.4600	4.4600	4.4600	-5.106%	5	2,501	-60.314%
2025-10-14	4.7000	4.7000	4.7000	4.7000	+5.381%	15	2,496	-62.340%
2025-10-13	4.4600	4.4600	4.4600	4.4600	+11.500%	2	2,504	-60.314%
2025-10-09	3.9600	4.1000	3.9200	4.0000	+4.439%	32	2,502	-55.750%
2025-10-07	3.8400	3.8400	3.8300	3.8300	+0.789%	4	2,469	-53.786%
2025-10-06	3.8400	3.8500	3.8000	3.8000	0.000%	6	2,469	-53.421%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-0.262%	1	2,469	-53.421%
2025-09-29	3.8100	3.8100	3.8100	3.8100	+2.419%	35	2,470	-53.543%
2025-09-22	3.7400	3.7400	3.6100	3.7200	-10.577%	3	2,470	-52.419%
2025-09-19	4.1600	4.1900	4.1600	4.1600	-5.455%	23	2,470	-57.452%
2025-09-16	4.4000	4.4000	4.4000	4.4000	-0.677%	1	2,487	-59.773%
2025-09-15	4.4300	4.4300	4.4300	4.4300	-2.637%	8	2,487	-60.045%
2025-09-12	4.5500	4.5500	4.5500	4.5500	-5.208%	5	2,487	-61.099%
2025-09-11	4.8000	4.8000	4.8000	4.8000	-4.192%	2	2,487	-63.125%
2025-09-10	5.0000	5.0100	4.9900	5.0100	+10.110%	24	2,485	-64.671%
2025-09-09	4.5500	4.5500	4.5500	4.5500	+5.081%	2	2,485	-61.099%
2025-09-05	4.3300	4.3300	4.3300	4.3300	-6.882%	5	2,485	-59.122%
2025-08-29	4.6000	4.7000	4.6000	4.6500	+5.204%	36	2,476	-61.935%
2025-08-28	4.4200	4.4200	4.4200	4.4200	-4.946%	1	2,476	-59.955%
2025-08-27	4.6500	4.6500	4.6500	4.6500	-2.105%	5	2,476	-61.935%
2025-08-26	4.9200	4.9200	4.7000	4.7500	-1.042%	11	2,481	-62.737%
2025-08-22	4.7500	4.8000	4.7500	4.8000	-4.950%	12	2,485	-63.125%
2025-08-21	5.0500	5.0500	5.0500	5.0500	+7.447%	1	2,492	-64.950%
2025-08-19	4.7000	4.7000	4.7000	4.7000	+1.732%	5	2,491	-62.340%
2025-08-15	4.6200	4.6200	4.6200	4.6200	+0.435%	4	2,491	-61.688%
2025-08-14	4.5800	4.6000	4.5800	4.6000	+1.099%	2	2,487	-61.522%
2025-08-13	4.5000	4.5500	4.4500	4.5500	-4.211%	5	2,487	-61.099%
2025-08-12	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,488	-62.737%
2025-08-11	4.8000	4.8000	4.7000	4.7000	+1.075%	3	2,488	-62.340%
2025-08-08	5.1500	5.1500	4.6300	4.6500	-13.408%	52	2,488	-61.935%
2025-08-07	5.2500	5.4500	5.2500	5.3700	-5.789%	12	2,470	-67.039%
2025-08-06	6.2000	6.2000	5.7000	5.7000	-16.176%	15	2,462	-68.947%
2025-08-05	6.6500	6.8000	6.6500	6.8000	+0.741%	88	2,463	-73.971%
2025-08-04	6.6000	6.7500	6.6000	6.7500	-7.153%	28	2,414	-73.778%
2025-08-01	7.1000	7.2700	7.1000	7.2700	+13.950%	3	2,386	-75.653%
2025-07-31	6.4500	6.4500	6.3500	6.3800	+0.472%	6	2,383	-72.257%
2025-07-30	6.2000	6.4000	6.2000	6.3500	+7.264%	9	2,385	-72.126%
2025-07-28	5.9200	5.9200	5.9200	5.9200	-2.310%	1	2,385	-70.101%
2025-07-24	6.1000	6.1000	5.9500	6.0600	-5.313%	18	2,385	-70.792%
2025-07-23	6.5000	6.5000	6.3500	6.4000	0.000%	4	2,370	-72.344%
2025-07-22	6.4700	6.4700	6.4000	6.4000	0.000%	2	2,370	-72.344%
2025-07-21	6.4000	6.4000	6.4000	6.4000	-7.246%	4	2,372	-72.344%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-2.128%	1	2,376	-74.348%
2025-07-16	7.1200	7.1200	7.0500	7.0500	-2.083%	2	2,376	-74.894%
2025-07-14	7.2000	7.2000	7.2000	7.2000	+4.956%	1	2,376	-75.417%
2025-07-11	6.9200	6.9200	6.8600	6.8600	+0.882%	8	2,376	-74.198%
2025-07-10	6.8500	6.8500	6.8000	6.8000	-5.556%	11	2,378	-73.971%
2025-07-09	7.4500	7.4500	7.2000	7.2000	0.000%	2	2,377	-75.417%
2025-07-08	7.4000	7.4000	7.2000	7.2000	-3.356%	2	2,378	-75.417%
2025-07-07	6.8500	7.6000	6.8500	7.4500	+6.887%	6	2,378	-76.242%
2025-07-03	6.9700	6.9700	6.9700	6.9700	-3.862%	1	2,379	-74.605%
2025-07-02	7.4700	7.4700	7.2500	7.2500	-6.210%	3	2,379	-75.586%
2025-07-01	7.8000	7.8000	7.6500	7.7300	-6.189%	10	2,388	-77.102%
2025-06-30	8.9500	8.9900	8.2400	8.2400	-6.998%	18	2,395	-78.519%
2025-06-27	8.8600	8.8600	8.8600	8.8600	-2.099%	5	2,400	-80.023%
2025-06-26	9.1000	9.1000	9.0500	9.0500	+2.841%	3	2,405	-80.442%
2025-06-24	9.0000	9.0000	8.8000	8.8000	-3.084%	5	2,402	-79.886%
2025-06-23	9.3400	9.4000	9.0500	9.0800	-9.652%	8	2,401	-80.507%
2025-06-20	10.0500	10.0500	10.0500	10.0500	-1.951%	2	2,397	-82.388%
2025-06-18	10.3000	10.3000	10.1400	10.2500	-1.252%	8	2,395	-82.732%
2025-06-17	10.2800	10.3800	10.0000	10.3800	+1.665%	6	2,395	-82.948%
2025-06-16	10.3500	10.3500	10.2000	10.2100	-4.131%	6	2,398	-82.664%
2025-06-13	10.7000	10.7000	10.6000	10.6500	+5.446%	6	2,394	-83.380%
2025-06-12	10.0700	10.2000	10.0700	10.1000	+4.663%	3	2,392	-82.475%
2025-06-10	9.4000	9.6500	9.3500	9.6500	+4.099%	10	2,390	-81.658%
2025-06-09	9.2700	9.2700	9.2700	9.2700	+1.533%	5	2,382	-80.906%
2025-06-06	9.1500	9.1500	9.1300	9.1300	-2.872%	8	2,382	-80.613%
2025-06-04	9.0500	9.4000	9.0500	9.4000	-2.893%	3	2,379	-81.170%
2025-06-02	9.6500	9.6800	9.6500	9.6800	-4.631%	8	2,379	-81.715%
2025-05-30	10.2000	10.2000	10.1500	10.1500	-0.295%	28	2,371	-82.562%
2025-05-29	10.0500	10.1800	10.0500	10.1800	+1.800%	6	2,366	-82.613%
2025-05-28	9.9700	10.0000	9.9700	10.0000	-1.865%	6	2,363	-82.300%
2025-05-27	10.1900	10.1900	10.1900	10.1900	-8.198%	1	2,357	-82.630%
2025-05-23	11.0000	11.1000	10.8500	11.1000	+11.670%	10	2,356	-84.054%
2025-05-22	10.1000	10.2300	9.9400	9.9400	-2.549%	402	2,356	-82.193%
2025-05-21	9.3000	10.2000	9.3000	10.2000	+18.605%	4	2,004	-82.647%
2025-05-19	9.0300	9.0300	8.6000	8.6000	+3.118%	11	2,004	-79.419%
2025-05-16	8.4000	8.4500	8.3400	8.3400	-1.882%	12	1,993	-78.777%
2025-05-15	8.5000	8.5000	8.5000	8.5000	+1.190%	3	1,993	-79.176%
2025-05-14	8.2100	8.4000	8.2100	8.4000	-2.326%	20	1,991	-78.929%
2025-05-12	8.6100	8.8000	8.5500	8.6000	-21.101%	166	2,010	-79.419%
2025-05-08	10.6500	10.9000	10.6500	10.9000	-5.217%	257	1,862	-83.761%
2025-05-07	11.5000	11.5000	11.5000	11.5000	+12.745%	1,500	1,651	-84.609%
2025-05-05	10.1000	10.4600	9.8000	10.2000	+7.256%	8	151	-82.647%
2025-05-02	9.5500	9.7000	9.5100	9.5100	+7.701%	36	146	-81.388%
2025-05-01	8.8300	8.8300	8.8300	8.8300	-2.431%	1	130	-79.955%
2025-04-30	9.1500	9.4500	9.0500	9.0500	+1.685%	8	130	-80.442%
2025-04-29	8.9000	8.9000	8.9000	8.9000	+3.972%	10	123	-80.112%
2025-04-28	8.5600	8.5600	8.5600	8.5600	-7.957%	2	123	-79.322%
2025-04-24	9.7000	9.7000	9.3000	9.3000	-5.392%	26	122	-80.968%
2025-04-23	9.8300	9.8300	9.8300	9.8300	-13.009%	2	99	-81.994%
2025-04-22	11.3300	11.3500	11.2900	11.3000	-8.871%	4	99	-84.336%
2025-04-21	12.4000	12.4000	12.4000	12.4000	+7.826%	1	99	-85.726%
2025-04-17	11.7500	11.7500	11.5000	11.5000	-6.883%	2	97	-84.609%
2025-04-16	11.6500	12.3500	11.5000	12.3500	+14.352%	6	97	-85.668%
2025-04-15	10.8000	10.8000	10.8000	10.8000	+1.504%	1	97	-83.611%
2025-04-14	10.2000	10.6400	10.2000	10.6400	-11.333%	4	96	-83.365%
2025-04-11	12.5000	12.5000	12.0000	12.0000	0.000%	14	96	-85.250%
2025-04-10	12.0000	12.0000	12.0000	12.0000	+10.599%	1	89	-85.250%
2025-04-09	10.8500	10.8500	10.8500	10.8500	-29.085%	1	88	-83.687%
2025-04-08	11.1500	15.3000	11.1500	15.3000	-2.423%	4	88	-88.431%
2025-04-07	15.6800	15.6800	15.6800	15.6800	+61.151%	1	86	-88.712%
2025-04-03	9.7300	9.7300	9.7300	9.7300	+42.251%	10	86	-81.809%
2025-03-28	6.8400	6.8400	6.8400	6.8400	-5.000%	10	76	-74.123%
2025-03-21	7.2500	7.2500	7.2000	7.2000	-10.000%	4	71	-75.417%
2025-03-19	8.0000	8.0000	8.0000	8.0000	+8.548%	1	72	-77.875%
2025-03-18	7.3700	7.3700	7.3700	7.3700	-13.294%	70	73	-75.984%
2025-03-13	7.9700	8.5000	7.9700	8.5000	0.000%	6	3	-79.176%