Dark

AAPL20271217P170
AAPL Dec 17 2027 170.00 Put (AAPL271217P00170000)
option OPRA

EOD

Jul 2, 2026

2.91-13.134%(-0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.1000	3.1000	2.9100	2.9100	-13.134%	10	985	0.000%
2026-07-01	3.3500	3.3500	3.3500	3.3500	-22.454%	1	985	-13.134%
2026-06-25	4.1000	4.3500	4.0500	4.3200	+30.514%	39	984	-32.639%
2026-06-18	3.2500	3.3100	3.2500	3.3100	-9.315%	6	988	-12.085%
2026-06-09	3.6500	3.6500	3.6500	3.6500	+21.667%	1	988	-20.274%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+5.263%	9	989	-3.000%
2026-06-05	2.8500	2.8500	2.8500	2.8500	-1.724%	5	989	+2.105%
2026-06-04	2.9000	2.9000	2.9000	2.9000	-1.024%	3	989	+0.345%
2026-06-03	2.9300	2.9300	2.9300	2.9300	+2.448%	3	989	-0.683%
2026-06-02	2.9400	2.9900	2.8600	2.8600	-4.667%	3	991	+1.748%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+4.167%	1	991	-3.000%
2026-05-26	2.9400	2.9400	2.8800	2.8800	-27.089%	12	990	+1.042%
2026-05-15	3.9500	3.9500	3.9500	3.9500	+6.757%	1	987	-26.329%
2026-05-13	3.8000	3.8000	3.7000	3.7000	-20.259%	2	987	-21.351%
2026-05-06	4.6400	4.6400	4.6400	4.6400	-3.534%	1	989	-37.284%
2026-05-04	4.8100	4.8100	4.8100	4.8100	+5.714%	1	988	-39.501%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-17.273%	10	978	-36.044%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-9.091%	1	978	-47.091%
2026-04-27	6.0500	6.0500	6.0500	6.0500	+3.952%	1	978	-51.901%
2026-04-24	5.8200	5.8200	5.8200	5.8200	+4.488%	8	978	-50.000%
2026-04-23	5.5400	5.5700	5.5400	5.5700	-12.006%	35	973	-47.756%
2026-04-21	6.3300	6.3300	6.3300	6.3300	-4.812%	1	970	-54.028%
2026-04-15	6.6400	6.6600	6.6400	6.6500	-4.864%	22	970	-56.241%
2026-04-14	6.9900	6.9900	6.9900	6.9900	-0.569%	1	970	-58.369%
2026-04-13	7.0300	7.0300	7.0300	7.0300	-6.764%	1	971	-58.606%
2026-04-09	7.5400	7.5400	7.5400	7.5400	+0.533%	6	971	-61.406%
2026-04-08	7.4300	7.5000	7.4300	7.5000	+0.536%	2	971	-61.200%
2026-04-06	7.4700	7.5800	7.4600	7.4600	-6.750%	3	971	-60.992%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-15.523%	5	969	-63.625%
2026-03-30	9.1000	9.5000	9.1000	9.4700	+6.047%	31	964	-69.271%
2026-03-27	8.5200	8.9300	8.5200	8.9300	+10.932%	5	971	-67.413%
2026-03-23	8.1400	8.1400	8.0500	8.0500	-12.022%	61	975	-63.851%
2026-03-20	9.0400	9.1500	9.0400	9.1500	+10.241%	7	922	-68.197%
2026-03-16	8.3000	8.3000	8.3000	8.3000	-1.190%	42	922	-64.940%
2026-03-12	8.5100	8.5100	8.4000	8.4000	+1.205%	7	904	-65.357%
2026-03-09	8.3000	8.3000	8.3000	8.3000	+14.483%	225	910	-64.940%
2026-03-04	7.2500	7.2500	7.2500	7.2500	+1.116%	1	837	-59.862%
2026-02-27	7.1700	7.1700	7.1700	7.1700	-5.033%	1	836	-59.414%
2026-02-17	7.5500	7.5500	7.5500	7.5500	+3.001%	1	835	-61.457%
2026-02-12	6.2000	7.3300	6.2000	7.3300	+22.987%	122	835	-60.300%
2026-02-09	5.9600	5.9600	5.9600	5.9600	+3.652%	6	895	-51.174%
2026-02-06	5.8500	5.8500	5.7500	5.7500	-8.439%	4	895	-49.391%
2026-02-05	6.2800	6.2800	6.2800	6.2800	+8.276%	2	895	-53.662%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-18.881%	77	897	-49.828%
2026-01-30	7.1500	7.1500	7.1500	7.1500	+1.418%	2	891	-59.301%
2026-01-14	6.8000	7.1500	6.8000	7.0500	+5.224%	11	893	-58.723%
2026-01-12	6.8000	6.8000	6.7000	6.7000	-5.899%	10	893	-56.567%
2026-01-08	7.1200	7.1200	7.1200	7.1200	+7.068%	1	891	-59.129%
2026-01-07	6.6500	6.7000	6.6000	6.6500	+5.556%	10	892	-56.241%
2025-12-16	6.3000	6.3000	6.3000	6.3000	+3.279%	2	892	-53.810%
2025-12-12	6.1000	6.1000	6.1000	6.1000	0.000%	3	892	-52.295%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+3.041%	30	895	-52.295%
2025-12-10	5.9200	5.9200	5.9200	5.9200	-3.426%	1	925	-50.845%
2025-12-09	6.1300	6.1300	6.1300	6.1300	-1.920%	1	925	-52.529%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-8.088%	1	925	-53.440%
2025-11-24	6.8000	6.8000	6.8000	6.8000	-9.333%	1	925	-57.206%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+2.041%	4	925	-61.200%
2025-11-20	7.3500	7.3500	7.3500	7.3500	+0.273%	1	929	-60.408%
2025-11-17	7.3000	7.3300	7.3000	7.3300	+12.596%	2	929	-60.300%
2025-11-12	6.5100	6.5100	6.5100	6.5100	-6.331%	7	937	-55.300%
2025-11-10	6.7000	6.9500	6.7000	6.9500	+2.206%	10	937	-58.129%
2025-11-06	6.8000	6.8000	6.8000	6.8000	-1.449%	1	937	-57.206%
2025-11-05	7.2500	7.2500	6.9000	6.9000	-3.497%	39	938	-57.826%
2025-11-04	7.1500	7.1500	7.1500	7.1500	+3.623%	1	925	-59.301%
2025-10-31	6.7600	6.9000	6.7600	6.9000	-0.719%	22	926	-57.826%
2025-10-30	6.9000	7.0300	6.9000	6.9500	-2.250%	26	928	-58.129%
2025-10-29	7.2700	7.2800	7.0500	7.1100	-15.357%	5	943	-59.072%
2025-10-22	7.9000	8.4000	7.8500	8.4000	+12.000%	8	944	-65.357%
2025-10-21	7.5000	7.5000	7.5000	7.5000	-0.794%	36	944	-61.200%
2025-10-20	7.4300	7.5600	7.4300	7.5600	-12.093%	2	922	-61.508%
2025-10-17	8.6000	8.6000	8.6000	8.6000	-1.714%	20	922	-66.163%
2025-10-16	8.6300	8.7500	8.6300	8.7500	+6.577%	9	942	-66.743%
2025-10-15	8.2100	8.2100	8.2100	8.2100	-5.087%	2	948	-64.555%
2025-10-14	8.9000	8.9000	8.6000	8.6500	+0.581%	13	946	-66.358%
2025-10-13	8.3500	8.6000	8.3500	8.6000	-2.494%	4	946	-66.163%
2025-10-10	8.5000	8.8200	8.5000	8.8200	+15.748%	5	945	-67.007%
2025-10-09	7.6200	7.6600	7.6000	7.6200	+5.833%	11	949	-61.811%
2025-10-08	7.2000	7.2000	7.2000	7.2000	-2.307%	1	952	-59.583%
2025-10-06	7.2500	7.4000	7.1500	7.3700	+3.077%	13	952	-60.516%
2025-10-02	7.2000	7.3000	7.1500	7.1500	-0.970%	11	953	-59.301%
2025-09-25	7.4800	7.4800	7.2200	7.2200	+1.262%	4	953	-59.695%
2025-09-23	7.1300	7.1300	7.1300	7.1300	-0.972%	3	957	-59.187%
2025-09-22	7.0000	7.2000	7.0000	7.2000	-15.888%	19	954	-59.583%
2025-09-18	8.5600	8.5600	8.5600	8.5600	+0.117%	1	969	-66.005%
2025-09-16	8.4800	8.5500	8.4800	8.5500	0.000%	11	968	-65.965%
2025-09-15	8.6600	8.6600	8.5000	8.5500	-10.000%	9	979	-65.965%
2025-09-11	9.6200	9.6200	9.4800	9.5000	-3.357%	16	979	-69.368%
2025-09-10	9.3000	9.8300	9.3000	9.8300	+11.073%	21	991	-70.397%
2025-09-09	8.8700	8.8700	8.8500	8.8500	+5.357%	5	992	-67.119%
2025-09-05	8.4300	8.4600	8.4000	8.4000	0.000%	3	988	-65.357%
2025-09-04	8.4000	8.4000	8.4000	8.4000	-1.639%	4	989	-65.357%
2025-09-03	8.8100	8.8100	8.5400	8.5400	-12.857%	6	993	-65.925%
2025-09-02	9.8000	9.8000	9.8000	9.8000	+8.889%	1	990	-70.306%
2025-08-29	9.0500	9.0500	9.0000	9.0000	-1.639%	3	987	-67.667%
2025-08-28	9.1500	9.1500	9.1500	9.1500	+0.549%	4	987	-68.197%
2025-08-27	9.1000	9.1000	9.1000	9.1000	-5.602%	1	987	-68.022%
2025-08-26	9.8000	9.8000	9.6400	9.6400	+4.216%	6	988	-69.813%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-2.013%	1	988	-68.541%
2025-08-22	9.5000	9.5000	9.4400	9.4400	-6.070%	3	987	-69.174%
2025-08-21	9.8400	10.0500	9.8400	10.0500	+2.866%	11	987	-71.045%
2025-08-20	9.7700	9.7700	9.7700	9.7700	+6.196%	1	977	-70.215%
2025-08-19	9.0500	9.2000	9.0500	9.2000	+1.099%	9	976	-68.370%
2025-08-18	9.1900	9.1900	9.0300	9.1000	-0.329%	14	978	-68.022%
2025-08-15	9.1300	9.1300	9.1300	9.1300	+2.584%	1	982	-68.127%
2025-08-13	8.9500	8.9500	8.8500	8.9000	-4.301%	9	982	-67.303%
2025-08-12	9.5000	9.5000	9.1500	9.3000	-2.208%	110	985	-68.710%
2025-08-11	9.6000	9.6100	9.2500	9.5100	+2.811%	72	975	-69.401%
2025-08-08	10.6000	10.6000	9.2000	9.2500	-13.308%	34	942	-68.541%
2025-08-07	10.6200	10.8400	10.6200	10.6700	-6.894%	72	956	-72.727%
2025-08-06	12.2700	12.2700	11.4400	11.4600	-15.048%	84	940	-74.607%
2025-08-05	13.3800	13.4900	13.3800	13.4900	-1.172%	2	905	-78.428%
2025-08-04	13.0000	13.6500	13.0000	13.6500	-3.534%	6	905	-78.681%
2025-08-01	12.4800	14.2800	12.4800	14.1500	+11.417%	19	900	-79.435%
2025-07-31	12.9400	12.9400	12.4900	12.7000	+0.794%	104	896	-77.087%
2025-07-30	12.6000	12.6000	12.6000	12.6000	+4.132%	1	894	-76.905%
2025-07-29	11.9500	12.1000	11.9500	12.1000	+4.310%	12	893	-75.950%
2025-07-28	11.4500	11.6000	11.3500	11.6000	-1.024%	18	881	-74.914%
2025-07-25	11.7200	11.7200	11.7200	11.7200	-0.255%	1	864	-75.171%
2025-07-24	11.8400	11.8400	11.7000	11.7500	-5.774%	4	865	-75.234%
2025-07-23	12.4700	12.4700	12.4700	12.4700	+0.972%	1	865	-76.664%
2025-07-22	12.3700	12.3700	12.3500	12.3500	0.000%	2	864	-76.437%
2025-07-21	12.3500	12.3500	12.3500	12.3500	-4.264%	2	864	-76.437%
2025-07-18	13.0100	13.0700	12.7800	12.9000	-0.386%	107	862	-77.442%
2025-07-17	12.9500	12.9500	12.9500	12.9500	-4.428%	1	756	-77.529%
2025-07-16	13.2500	13.5500	13.2500	13.5500	+3.831%	2	755	-78.524%
2025-07-15	13.3000	13.3000	13.0500	13.0500	-3.262%	4	754	-77.701%
2025-07-14	13.4900	13.4900	13.4900	13.4900	+3.610%	3	754	-78.428%
2025-07-11	13.2500	13.2500	13.0200	13.0200	+1.009%	121	752	-77.650%
2025-07-10	13.6000	13.6000	12.8900	12.8900	-6.118%	26	633	-77.424%
2025-07-09	13.8000	13.8000	13.7300	13.7300	+0.365%	2	625	-78.806%
2025-07-08	13.7400	13.7700	13.6200	13.6800	-2.633%	262	625	-78.728%
2025-07-07	14.1400	14.1400	14.0500	14.0500	+7.663%	2	693	-79.288%
2025-07-03	13.6000	13.6000	13.0500	13.0500	-6.786%	6	692	-77.701%
2025-07-02	14.1100	14.1400	13.8700	14.0000	-3.448%	4	692	-79.214%
2025-07-01	14.5000	14.5000	14.5000	14.5000	-4.480%	5	692	-79.931%
2025-06-30	16.3000	16.7000	15.1100	15.1800	-6.814%	32	693	-80.830%
2025-06-27	16.3500	16.3500	16.1600	16.2900	-0.489%	72	680	-82.136%
2025-06-26	16.6000	16.6000	16.3700	16.3700	+0.429%	2	622	-82.224%
2025-06-25	16.3000	16.3000	16.3000	16.3000	-2.043%	2	620	-82.147%
2025-06-23	16.6800	16.6800	16.6300	16.6400	-3.536%	3	622	-82.512%
2025-06-20	17.9500	17.9500	17.2500	17.2500	-7.258%	6	622	-83.130%
2025-06-18	18.3000	18.6000	18.2900	18.6000	+0.270%	9	617	-84.355%
2025-06-17	18.5500	18.5500	18.5500	18.5500	+0.925%	2	617	-84.313%
2025-06-16	18.3000	18.3800	18.3000	18.3800	-3.263%	16	615	-84.168%
2025-06-13	18.6000	19.0000	18.6000	19.0000	+10.145%	4	619	-84.684%
2025-06-09	17.1500	17.2500	17.1500	17.2500	+2.071%	4	617	-83.130%
2025-06-04	16.6000	16.9000	16.6000	16.9000	-2.312%	5	613	-82.781%
2025-06-03	17.1000	17.3000	17.1000	17.3000	-0.460%	2	613	-83.179%
2025-06-02	17.3800	17.3800	17.3800	17.3800	-2.742%	4	613	-83.257%
2025-05-29	17.5000	17.8700	17.5000	17.8700	+0.733%	8	616	-83.716%
2025-05-28	17.7400	17.7400	17.7400	17.7400	-0.783%	1	611	-83.596%
2025-05-27	17.8800	17.8800	17.8800	17.8800	-6.875%	1	610	-83.725%
2025-05-23	19.3000	19.4000	19.2000	19.2000	+9.714%	14	610	-84.844%
2025-05-22	18.2000	18.2000	17.5000	17.5000	+6.772%	177	610	-83.371%
2025-05-21	16.3900	16.3900	16.3900	16.3900	+2.118%	10	454	-82.245%
2025-05-20	15.7400	16.0500	15.7400	16.0500	+7.502%	2	454	-81.869%
2025-05-16	14.9300	14.9300	14.9300	14.9300	-1.776%	10	453	-80.509%
2025-05-14	14.7500	15.2000	14.7500	15.2000	+3.191%	10	458	-80.855%
2025-05-13	15.3600	15.3600	14.7300	14.7300	-3.283%	8	448	-80.244%
2025-05-12	16.2000	16.2500	15.2300	15.2300	-20.136%	35	443	-80.893%
2025-05-09	18.9300	19.0700	18.9300	19.0700	+0.105%	14	435	-84.740%
2025-05-08	19.5500	19.7400	18.7700	19.0500	+3.308%	21	430	-84.724%
2025-05-05	18.1000	18.6900	18.1000	18.4400	+7.836%	7	413	-84.219%
2025-05-02	17.0600	17.1800	16.5000	17.1000	+4.268%	34	407	-82.982%
2025-04-30	16.4000	16.4000	16.4000	16.4000	+3.145%	1	400	-82.256%
2025-04-28	15.9000	15.9000	15.9000	15.9000	-6.963%	96	400	-81.698%
2025-04-24	17.4000	17.4000	17.0900	17.0900	-2.343%	3	304	-82.972%
2025-04-23	17.2000	18.1000	17.2000	17.5000	-9.326%	12	304	-83.371%
2025-04-22	19.3800	19.3800	19.2400	19.3000	-12.073%	3	295	-84.922%
2025-04-21	22.0000	22.1100	21.9500	21.9500	+10.635%	8	294	-86.743%
2025-04-17	20.1700	20.1700	19.8400	19.8400	-5.524%	8	285	-85.333%
2025-04-16	19.6800	21.0500	19.6400	21.0000	+11.583%	26	285	-86.143%
2025-04-15	19.4000	19.4000	18.5600	18.8200	-0.947%	171	302	-84.538%
2025-04-14	18.6100	19.1500	18.5000	19.0000	-9.739%	6	281	-84.684%
2025-04-11	22.2200	22.2200	20.7900	21.0500	-2.546%	74	285	-86.176%
2025-04-10	21.5000	21.6000	21.5000	21.6000	+13.684%	2	258	-86.528%
2025-04-09	27.0000	27.0000	19.0000	19.0000	-34.663%	30	257	-84.684%
2025-04-08	22.2100	29.2700	21.8200	29.0800	+8.104%	87	243	-89.993%
2025-04-07	27.5500	27.5500	25.7000	26.9000	+21.171%	8	292	-89.182%
2025-04-04	19.8000	22.2000	19.8000	22.2000	+23.677%	42	285	-86.892%
2025-04-03	16.0500	17.9500	16.0500	17.9500	+47.131%	104	271	-83.788%
2025-04-02	12.2200	12.2200	12.1500	12.2000	-1.613%	3	168	-76.148%
2025-04-01	12.3000	12.4000	12.2000	12.4000	-4.762%	102	169	-76.532%
2025-03-31	13.0200	13.0200	13.0200	13.0200	+0.463%	1	68	-77.650%
2025-03-28	12.4700	12.9600	12.4700	12.9600	-7.429%	12	68	-77.546%
2025-03-21	14.0000	14.0000	14.0000	14.0000	+4.478%	2	62	-79.214%
2025-03-19	12.9500	13.4000	12.9500	13.4000	-1.107%	61	62	-78.284%
2025-03-17	13.5000	13.5500	13.5000	13.5500	-18.275%	2	5	-78.524%
2025-03-14	16.5800	16.5800	16.5800	16.5800	0.000%	10	5	-82.449%