Dark

AAPL20271217P155
AAPL Dec 17 2027 155.00 Put (AAPL271217P00155000)
option OPRA

EOD

Jun 26, 2026

2.94+3.887%(+0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.9000	2.9400	2.9000	2.9400	+3.887%	22	974	0.000%
2026-06-25	2.8600	2.8600	2.8300	2.8300	+26.339%	2	984	+3.887%
2026-06-24	2.2800	2.3100	2.2400	2.2400	-5.485%	464	984	+31.250%
2026-06-23	2.4500	2.4500	2.3700	2.3700	+3.043%	6	691	+24.051%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-4.564%	1	692	+27.826%
2026-06-15	2.3900	2.4100	2.3900	2.4100	+10.550%	6	691	+21.992%
2026-06-01	2.1500	2.1800	2.1500	2.1800	+4.306%	33	694	+34.862%
2026-05-22	2.0800	2.0900	2.0800	2.0900	-15.385%	7	676	+40.670%
2026-05-20	2.4300	2.4700	2.4300	2.4700	-0.403%	34	676	+19.028%
2026-05-19	2.4800	2.4800	2.4700	2.4800	-3.876%	58	610	+18.548%
2026-05-18	2.5700	2.5800	2.5700	2.5800	+1.976%	20	610	+13.953%
2026-05-15	2.6600	2.6600	2.5200	2.5300	-15.667%	516	610	+16.206%
2026-05-08	3.0900	3.0900	3.0000	3.0000	-21.053%	2	245	-2.000%
2026-05-01	3.8000	3.8000	3.8000	3.8000	-4.523%	1	246	-22.632%
2026-04-29	3.9800	3.9800	3.9800	3.9800	-8.295%	1	246	-26.131%
2026-04-27	4.3400	4.3400	4.3400	4.3400	+1.402%	1	245	-32.258%
2026-04-20	4.2800	4.2800	4.2800	4.2800	-15.748%	1	245	-31.308%
2026-04-15	5.0800	5.0800	5.0800	5.0800	-4.331%	1	245	-42.126%
2026-04-10	5.3100	5.3100	5.3100	5.3100	-3.455%	1	246	-44.633%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-27.632%	1	247	-46.545%
2026-04-07	7.6000	7.6000	7.6000	7.6000	+18.750%	1	246	-61.316%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-6.569%	17	245	-54.063%
2026-03-30	6.7000	6.8500	6.7000	6.8500	+14.548%	86	247	-57.080%
2026-03-25	5.9500	6.0500	5.9500	5.9800	-9.394%	56	281	-50.836%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+50.000%	1	294	-55.455%
2026-02-10	4.4000	4.4000	4.4000	4.4000	0.000%	6	295	-33.182%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+2.326%	10	296	-33.182%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-3.371%	15	306	-31.628%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-1.111%	15	321	-33.933%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-10.891%	5	321	-34.667%
2026-01-15	5.0500	5.0500	5.0500	5.0500	+24.691%	2	325	-41.782%
2026-01-02	4.0500	4.0500	4.0500	4.0500	-2.878%	4	323	-27.407%
2025-12-31	4.1800	4.1800	4.1700	4.1700	+0.240%	10	335	-29.496%
2025-12-24	4.1600	4.1600	4.1600	4.1600	-5.455%	1	336	-29.327%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-5.376%	1	336	-33.182%
2025-12-16	4.6500	4.6500	4.6500	4.6500	+0.868%	2	335	-36.774%
2025-12-15	4.6500	4.6500	4.6100	4.6100	+2.444%	30	335	-36.226%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+3.448%	30	335	-34.667%
2025-12-02	4.3500	4.3500	4.3500	4.3500	-7.447%	1	351	-32.414%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-7.843%	6	346	-37.447%
2025-11-20	5.1000	5.1000	5.1000	5.1000	-1.163%	2	346	-42.353%
2025-11-14	5.1600	5.1600	5.1600	5.1600	+8.632%	1	344	-43.023%
2025-11-11	5.0500	5.0500	4.7500	4.7500	-6.863%	17	345	-38.105%
2025-11-10	5.1000	5.1000	5.1000	5.1000	-1.923%	10	348	-42.353%
2025-11-06	5.1000	5.2000	5.1000	5.2000	+1.961%	2	338	-43.462%
2025-11-04	5.1000	5.1000	5.1000	5.1000	+2.000%	5	339	-42.353%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-1.961%	10	339	-41.200%
2025-10-30	5.2500	5.2500	5.1000	5.1000	-4.673%	19	329	-42.353%
2025-10-29	5.3500	5.3500	5.3500	5.3500	+3.282%	2	314	-45.047%
2025-10-28	5.1800	5.1800	5.1800	5.1800	-4.954%	1	314	-43.243%
2025-10-24	5.4500	5.4500	5.4500	5.4500	-3.540%	2	314	-46.055%
2025-10-21	5.5200	5.6500	5.5200	5.6500	-7.680%	2	312	-47.965%
2025-10-15	6.1200	6.1200	6.1200	6.1200	-4.375%	1	312	-51.961%
2025-10-14	6.3500	6.4000	6.3500	6.4000	+1.587%	12	313	-54.063%
2025-10-13	6.3500	6.3500	6.2500	6.3000	+13.514%	10	312	-53.333%
2025-10-09	5.5500	5.5500	5.5500	5.5500	+6.322%	1	312	-47.027%
2025-10-03	5.2200	5.2200	5.2200	5.2200	+0.385%	4	312	-43.678%
2025-09-22	5.2000	5.2000	5.2000	5.2000	-10.345%	10	312	-43.462%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-5.691%	1	322	-49.310%
2025-09-15	6.1500	6.1500	6.1500	6.1500	-3.906%	1	323	-52.195%
2025-09-12	6.5500	6.5500	6.4000	6.4000	-6.977%	10	322	-54.063%
2025-09-11	6.8800	6.8800	6.8800	6.8800	-3.776%	4	324	-57.267%
2025-09-10	6.8500	7.1500	6.8500	7.1500	+14.400%	10	328	-58.881%
2025-09-08	6.0000	6.2500	6.0000	6.2500	+1.133%	2	319	-52.960%
2025-09-05	6.1300	6.1800	6.1200	6.1800	+0.488%	5	317	-52.427%
2025-09-04	6.1000	6.1500	6.1000	6.1500	-1.914%	3	314	-52.195%
2025-09-03	6.2700	6.2700	6.2700	6.2700	-9.130%	8	314	-53.110%
2025-09-02	6.9000	6.9000	6.9000	6.9000	+6.154%	30	322	-57.391%
2025-08-29	6.5500	6.5500	6.5000	6.5000	+2.362%	3	312	-54.769%
2025-08-28	6.4500	6.4500	6.3500	6.3500	-9.415%	11	312	-53.701%
2025-08-26	7.0100	7.0100	7.0100	7.0100	+3.852%	4	304	-58.060%
2025-08-25	6.7500	6.7500	6.7500	6.7500	-0.881%	4	304	-56.444%
2025-08-22	6.8500	6.8500	6.7500	6.8100	+4.769%	16	300	-56.828%
2025-08-18	6.5000	6.5000	6.5000	6.5000	+2.362%	1	296	-54.769%
2025-08-13	6.4500	6.4500	6.3500	6.3500	-2.757%	6	296	-53.701%
2025-08-12	6.4900	6.5300	6.4900	6.5300	-3.259%	2	296	-54.977%
2025-08-11	6.7500	6.7500	6.7500	6.7500	+1.810%	3	294	-56.444%
2025-08-08	6.6500	6.6500	6.6300	6.6300	-15.000%	2	295	-55.656%
2025-08-07	7.8000	7.8000	7.8000	7.8000	-5.455%	1	296	-62.308%
2025-08-06	8.1500	8.2500	8.1500	8.2500	-14.241%	35	297	-64.364%
2025-08-05	9.5500	9.6200	9.5500	9.6200	+2.888%	6	332	-69.439%
2025-08-04	9.3500	9.3500	9.3500	9.3500	-5.841%	10	337	-68.556%
2025-08-01	10.0500	10.3500	9.9300	9.9300	+10.089%	184	342	-70.393%
2025-07-31	9.0200	9.0200	9.0200	9.0200	-1.957%	5	231	-67.406%
2025-07-30	9.2000	9.2000	9.2000	9.2000	+7.101%	1	228	-68.043%
2025-07-29	8.4700	8.7500	8.4700	8.5900	+1.898%	49	227	-65.774%
2025-07-28	8.2500	8.4300	8.2500	8.4300	-0.472%	14	232	-65.125%
2025-07-25	8.4700	8.4700	8.4700	8.4700	-1.167%	1	218	-65.289%
2025-07-24	8.6200	8.6200	8.5700	8.5700	-4.778%	3	218	-65.694%
2025-07-21	9.0500	9.0500	9.0000	9.0000	-7.692%	12	218	-67.333%
2025-07-16	9.7500	9.7500	9.7500	9.7500	+3.503%	1	230	-69.846%
2025-07-10	9.8500	9.8500	9.4200	9.4200	-9.423%	8	229	-68.790%
2025-07-09	10.4000	10.4000	10.3900	10.4000	+1.961%	3	231	-71.731%
2025-07-08	10.2000	10.2000	10.2000	10.2000	-5.904%	1	228	-71.176%
2025-07-01	10.7100	10.8400	10.7100	10.8400	-4.493%	17	229	-72.878%
2025-06-30	12.3100	12.3100	11.2000	11.3500	-5.809%	5	242	-74.097%
2025-06-27	12.0500	12.0500	12.0500	12.0500	-3.600%	5	245	-75.602%
2025-06-26	12.5000	12.5000	12.5000	12.5000	+3.391%	1	240	-76.480%
2025-06-25	11.9200	12.0900	11.9000	12.0900	-4.048%	4	239	-75.682%
2025-06-23	12.6000	12.6000	12.6000	12.6000	-6.389%	1	239	-76.667%
2025-06-20	13.1000	13.4600	13.1000	13.4600	-4.539%	4	238	-78.158%
2025-06-17	14.0000	14.1000	14.0000	14.1000	+4.059%	2	237	-79.149%
2025-06-16	13.7500	13.7500	13.5500	13.5500	-3.901%	3	237	-78.303%
2025-06-13	14.1000	14.1000	14.1000	14.1000	+2.920%	6	236	-79.149%
2025-06-12	13.7000	13.7000	13.7000	13.7000	+5.223%	1	233	-78.540%
2025-06-11	13.0200	13.0200	13.0200	13.0200	+0.541%	1	233	-77.419%
2025-06-10	13.0500	13.0500	12.9500	12.9500	+4.100%	27	232	-77.297%
2025-06-06	12.5000	12.5000	12.4400	12.4400	-2.201%	14	205	-76.367%
2025-06-04	12.6500	12.8100	12.6500	12.7200	-1.012%	13	210	-76.887%
2025-06-03	13.0000	13.0500	12.3000	12.8500	-4.104%	10	197	-77.121%
2025-06-02	13.4000	13.4000	13.4000	13.4000	-1.832%	21	191	-78.060%
2025-05-30	14.1000	14.1000	13.6500	13.6500	+0.738%	4	170	-78.462%
2025-05-28	13.4000	13.5500	13.4000	13.5500	-4.240%	3	170	-78.303%
2025-05-27	14.1500	14.1500	14.1500	14.1500	-2.883%	1	170	-79.223%
2025-05-23	14.5700	14.5700	14.5700	14.5700	+8.975%	12	169	-79.822%
2025-05-21	12.4500	13.3700	12.2500	13.3700	+8.259%	3	169	-78.010%
2025-05-20	12.3500	12.3500	12.3500	12.3500	+9.486%	1	169	-76.194%
2025-05-16	11.2800	11.2800	11.2800	11.2800	-1.399%	10	169	-73.936%
2025-05-14	11.2000	11.4400	11.2000	11.4400	+2.601%	11	174	-74.301%
2025-05-13	11.1500	11.1500	11.1500	11.1500	-5.907%	5	163	-73.632%
2025-05-12	11.8500	11.8500	11.8500	11.8500	-22.549%	10	158	-75.190%
2025-05-07	14.3500	15.3000	14.3500	15.3000	+9.914%	24	168	-80.784%
2025-05-05	13.9200	13.9200	13.9200	13.9200	+8.496%	1	167	-78.879%
2025-05-02	12.8300	12.8300	12.8300	12.8300	+7.095%	20	166	-77.085%
2025-05-01	12.1000	12.1000	11.9800	11.9800	-3.775%	4	156	-75.459%
2025-04-25	12.6500	12.6500	12.4500	12.4500	-1.814%	238	158	-76.386%
2025-04-24	12.6800	12.6800	12.6800	12.6800	-3.939%	1	44	-76.814%
2025-04-23	13.2500	13.2500	13.2000	13.2000	-9.465%	3	44	-77.727%
2025-04-22	14.5100	14.5800	14.5100	14.5800	-14.235%	53	46	-79.835%
2025-04-21	17.1900	17.1900	17.0000	17.0000	+5.263%	3	85	-82.706%
2025-04-11	16.1500	16.1500	16.1500	16.1500	-3.869%	2	83	-81.796%
2025-04-08	15.7900	16.8000	15.7900	16.8000	-17.364%	51	83	-82.500%
2025-04-07	20.3300	20.3300	20.3300	20.3300	+25.882%	1	41	-85.539%
2025-04-04	18.9700	18.9700	16.1500	16.1500	+19.188%	4	41	-81.796%
2025-04-03	12.8100	13.5500	12.8100	13.5500	+32.195%	5	39	-78.303%
2025-03-31	10.2500	10.2500	10.2500	10.2500	+18.910%	1	34	-71.317%
2025-03-27	8.7500	8.7500	8.6200	8.6200	-6.406%	3	34	-65.893%
2025-03-24	9.3200	9.3200	9.2100	9.2100	-10.321%	3	34	-68.078%
2025-03-21	10.2700	10.2700	10.2700	10.2700	-6.636%	2	33	-71.373%
2025-03-14	10.9600	11.0000	10.9600	11.0000	0.000%	64	32	-73.273%