Dark

AAPL20271217P175
AAPL Dec 17 2027 175.00 Put (AAPL271217P00175000)
option OPRA

EOD

Jun 25, 2026

4.55+26.039%(+0.94)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	4.5500	4.5500	4.5500	4.5500	+26.039%	10	1,855	0.000%
2026-06-23	3.6100	3.6100	3.6100	3.6100	-2.957%	2	1,865	+26.039%
2026-06-18	3.7200	3.7200	3.7200	3.7200	-4.615%	4	1,871	+22.312%
2026-06-11	3.9000	3.9000	3.9000	3.9000	+19.632%	4	1,871	+16.667%
2026-06-03	3.2500	3.2600	3.2500	3.2600	0.000%	40	1,875	+39.571%
2026-06-01	3.2600	3.2600	3.2600	3.2600	-0.610%	1	1,875	+39.571%
2026-05-28	3.2800	3.2800	3.2800	3.2800	+4.127%	1	1,875	+38.720%
2026-05-27	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,876	+44.444%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-14.402%	1	1,876	+44.444%
2026-05-20	3.7200	3.7300	3.6800	3.6800	-18.222%	34	1,877	+23.641%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-13.958%	1	1,877	+1.111%
2026-05-05	5.2300	5.2300	5.2300	5.2300	+1.553%	1	1,877	-13.002%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-13.735%	1	1,878	-11.650%
2026-04-30	5.9700	5.9700	5.9700	5.9700	-1.647%	1	1,878	-23.786%
2026-04-29	6.0700	6.0700	6.0700	6.0700	-9.403%	1	1,879	-25.041%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,878	-32.090%
2026-04-21	6.6100	7.1000	6.6100	7.1000	-11.250%	2	1,877	-35.915%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-0.990%	1	1,875	-43.125%
2026-04-09	8.0800	8.0800	8.0800	8.0800	-1.463%	2	1,876	-43.688%
2026-04-07	8.2000	8.2000	8.2000	8.2000	-4.540%	1	1,874	-44.512%
2026-04-06	8.5900	8.5900	8.5900	8.5900	-5.604%	2	1,873	-47.031%
2026-04-01	8.9000	9.1000	8.9000	9.1000	+2.825%	12	1,875	-50.000%
2026-03-31	9.9200	9.9200	8.8500	8.8500	-14.078%	11	1,873	-48.588%
2026-03-30	10.3000	10.3000	10.3000	10.3000	+10.753%	1	1,873	-55.825%
2026-03-26	8.8000	9.3000	8.8000	9.3000	+3.911%	11	1,872	-51.075%
2026-03-23	8.9200	8.9500	8.9200	8.9500	-11.386%	7	1,863	-49.162%
2026-03-20	10.1000	10.1000	10.1000	10.1000	+4.990%	10	1,870	-54.950%
2026-03-19	9.6200	9.6200	9.6200	9.6200	-2.335%	1	1,880	-52.703%
2026-03-13	9.6500	9.8500	9.6500	9.8500	+6.486%	8	1,879	-53.807%
2026-03-12	9.2500	9.2500	9.2500	9.2500	+18.590%	22	1,880	-50.811%
2026-03-04	7.8000	7.8000	7.8000	7.8000	-3.704%	2	1,882	-41.667%
2026-03-03	8.1000	8.1000	8.1000	8.1000	+3.448%	1	1,880	-43.827%
2026-02-27	7.8300	7.8300	7.8300	7.8300	+17.744%	1	1,880	-41.890%
2026-02-09	6.6000	6.6500	6.6000	6.6500	+3.906%	7	1,881	-31.579%
2026-02-06	6.5000	6.5000	6.3500	6.4000	-5.325%	6	1,880	-28.906%
2026-02-05	6.7600	6.7600	6.7600	6.7600	+8.160%	1	1,880	-32.692%
2026-02-04	6.2500	6.2500	6.2500	6.2500	-8.759%	1	1,881	-27.200%
2026-02-03	6.8500	6.8500	6.8500	6.8500	-1.439%	1	1,882	-33.577%
2026-02-02	6.9500	6.9500	6.9500	6.9500	-23.204%	1	1,883	-34.532%
2026-01-21	8.6000	9.0500	8.5500	9.0500	+7.738%	302	1,884	-49.724%
2026-01-20	8.2500	8.4000	8.2500	8.4000	+8.387%	10	1,582	-45.833%
2026-01-16	7.7500	7.7500	7.7500	7.7500	+4.027%	1	1,584	-41.290%
2026-01-15	7.4500	7.4500	7.4500	7.4500	-4.118%	1	1,584	-38.926%
2026-01-14	7.8000	7.8000	7.7700	7.7700	-1.646%	2	1,585	-41.441%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+6.040%	1	1,587	-42.405%
2026-01-07	7.4500	7.4500	7.4500	7.4500	+1.361%	2	1,587	-38.926%
2026-01-06	7.3500	7.4000	7.3500	7.3500	+8.889%	13	1,587	-38.095%
2026-01-05	6.6900	6.7500	6.6900	6.7500	+1.048%	6	1,572	-32.593%
2025-12-22	6.7000	6.7000	6.6800	6.6800	-4.571%	15	1,572	-31.886%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+3.397%	1	1,587	-35.000%
2025-12-11	6.7700	6.7700	6.7700	6.7700	+3.359%	5	1,582	-32.792%
2025-12-10	6.6400	6.6400	6.5500	6.5500	-2.675%	11	1,582	-30.534%
2025-12-09	6.7300	6.7300	6.7300	6.7300	-1.175%	40	1,583	-32.392%
2025-12-08	6.8100	6.8100	6.8100	6.8100	+4.448%	1	1,543	-33.186%
2025-12-03	6.5200	6.5200	6.5200	6.5200	-1.212%	1	1,542	-30.215%
2025-12-02	6.6100	6.6100	6.6000	6.6000	-5.036%	2	1,543	-31.061%
2025-11-26	6.9500	6.9500	6.9500	6.9500	-4.795%	1	1,544	-34.532%
2025-11-24	7.6500	7.6900	7.3000	7.3000	-4.575%	16	1,544	-37.671%
2025-11-20	7.6500	7.6500	7.6500	7.6500	-2.548%	1	1,545	-40.523%
2025-11-19	7.5500	7.9000	7.5500	7.8500	-1.258%	9	1,545	-42.038%
2025-11-18	8.2000	8.2000	7.9500	7.9500	-4.790%	2	1,545	-42.767%
2025-11-17	8.1000	8.3500	8.0000	8.3500	+13.605%	17	1,543	-45.509%
2025-11-12	7.4100	7.4100	7.3500	7.3500	-8.125%	15	1,547	-38.095%
2025-11-07	8.0000	8.0000	8.0000	8.0000	+4.575%	19	1,547	-43.125%
2025-11-06	7.6500	7.6500	7.6500	7.6500	-0.391%	5	1,547	-40.523%
2025-11-05	7.7000	7.7000	7.6000	7.6800	-3.396%	355	1,542	-40.755%
2025-11-03	8.0500	8.0500	7.8500	7.9500	+3.247%	16	1,242	-42.767%
2025-10-31	7.7000	7.7000	7.5500	7.7000	0.000%	37	1,242	-40.909%
2025-10-30	7.6500	7.7000	7.6500	7.7000	0.000%	2	1,263	-40.909%
2025-10-29	7.8000	7.9500	7.7000	7.7000	-0.773%	333	1,262	-40.909%
2025-10-27	7.7600	7.7600	7.7600	7.7600	-8.706%	1	963	-41.366%
2025-10-24	8.5000	8.5000	8.5000	8.5000	+2.041%	2	963	-46.471%
2025-10-21	8.3300	8.3300	8.3300	8.3300	-1.303%	3	963	-45.378%
2025-10-20	8.2100	8.4400	8.2000	8.4400	-14.315%	45	960	-46.090%
2025-10-17	9.8500	9.8500	9.8500	9.8500	+3.466%	30	960	-53.807%
2025-10-15	9.6000	9.6000	9.5200	9.5200	-0.314%	30	960	-52.206%
2025-10-14	9.5000	9.6000	9.5000	9.5500	+0.951%	12	959	-52.356%
2025-10-13	9.4600	9.4600	9.4600	9.4600	-3.469%	10	959	-51.903%
2025-10-10	9.8000	9.8000	9.8000	9.8000	+20.988%	7	969	-53.571%
2025-10-08	8.1000	8.1000	8.1000	8.1000	+1.887%	50	969	-43.827%
2025-10-03	7.9500	7.9500	7.9500	7.9500	+1.274%	5	969	-42.767%
2025-10-02	7.8500	7.8500	7.8500	7.8500	-1.875%	50	974	-42.038%
2025-10-01	8.0000	8.0000	8.0000	8.0000	0.000%	4	974	-43.125%
2025-09-26	8.0000	8.0000	8.0000	8.0000	-3.614%	87	974	-43.125%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-1.775%	1	1,000	-45.181%
2025-09-24	8.2500	8.4500	8.2500	8.4500	+5.625%	5	1,001	-46.154%
2025-09-23	7.8000	8.0000	7.8000	8.0000	+0.503%	4	996	-43.125%
2025-09-22	7.7500	7.9600	7.7500	7.9600	-10.056%	4	994	-42.839%
2025-09-19	8.9100	8.9100	8.8500	8.8500	-5.851%	5	997	-48.588%
2025-09-18	9.2000	9.4500	9.2000	9.4000	+0.535%	53	994	-51.596%
2025-09-16	9.3500	9.3500	9.3500	9.3500	-3.608%	1	1,043	-51.337%
2025-09-15	9.7000	9.7000	9.7000	9.7000	-1.222%	1	1,043	-53.093%
2025-09-12	10.1000	10.1000	9.8200	9.8200	-6.743%	6	1,044	-53.666%
2025-09-11	10.7000	10.7000	10.5300	10.5300	-3.217%	17	1,050	-56.790%
2025-09-10	10.5100	11.0000	10.5100	10.8800	+14.526%	31	1,067	-58.180%
2025-09-05	9.3500	9.5000	9.3300	9.5000	+2.371%	13	1,041	-52.105%
2025-09-04	9.2800	9.4000	9.2800	9.2800	-2.213%	24	1,048	-50.970%
2025-09-03	9.7000	9.7000	9.4900	9.4900	-10.892%	3	1,026	-52.055%
2025-09-02	10.6500	10.6500	10.6500	10.6500	+8.122%	3	1,025	-57.277%
2025-08-28	9.8400	9.9000	9.8100	9.8500	-3.902%	15	1,022	-53.807%
2025-08-27	10.2500	10.2500	10.2500	10.2500	-1.914%	1	1,028	-55.610%
2025-08-22	10.6000	10.6000	10.4500	10.4500	-5.856%	10	1,027	-56.459%
2025-08-21	11.1000	11.1000	11.1000	11.1000	+1.835%	2	1,017	-59.009%
2025-08-20	10.9000	10.9000	10.9000	10.9000	+7.389%	2	1,016	-58.257%
2025-08-19	10.1500	10.1500	10.1500	10.1500	+0.895%	1	1,016	-55.172%
2025-08-18	10.0100	10.2000	10.0100	10.0600	0.000%	7	1,015	-54.771%
2025-08-15	10.0600	10.0600	10.0600	10.0600	+0.399%	1	1,010	-54.771%
2025-08-13	9.9500	10.0200	9.7500	10.0200	-2.718%	23	1,009	-54.591%
2025-08-12	10.2000	10.3000	10.2000	10.3000	-2.091%	61	1,011	-55.825%
2025-08-11	10.5200	10.5200	10.5200	10.5200	+2.634%	1	1,030	-56.749%
2025-08-08	11.6500	11.6500	10.1000	10.2500	-13.502%	61	1,030	-55.610%
2025-08-07	11.7500	12.1000	11.7500	11.8500	-7.782%	13	985	-61.603%
2025-08-06	13.5400	13.5400	12.5800	12.8500	-14.276%	9	984	-64.591%
2025-08-05	14.8800	14.9900	14.8800	14.9900	-1.511%	2	989	-69.646%
2025-08-04	14.6700	15.2200	14.1000	15.2200	-1.489%	13	989	-70.105%
2025-08-01	15.1900	15.8000	15.1900	15.4500	+10.357%	6	987	-70.550%
2025-07-31	14.0000	14.0000	14.0000	14.0000	-1.408%	5	989	-67.500%
2025-07-30	13.6500	14.2500	13.6300	14.2000	+5.970%	10	994	-67.958%
2025-07-29	13.4000	13.4000	13.4000	13.4000	+4.280%	5	994	-66.045%
2025-07-25	13.0100	13.0100	12.8500	12.8500	-0.849%	3	989	-64.591%
2025-07-24	13.1000	13.2400	12.9600	12.9600	-5.882%	3	990	-64.892%
2025-07-23	13.7700	13.7700	13.7700	13.7700	+0.073%	1	991	-66.957%
2025-07-21	13.6200	13.7700	13.6200	13.7600	-3.439%	13	990	-66.933%
2025-07-18	14.3900	14.3900	14.2500	14.2500	-1.927%	2	979	-68.070%
2025-07-17	14.5300	14.5300	14.5300	14.5300	-1.492%	1	977	-68.685%
2025-07-16	14.8400	14.8900	14.7500	14.7500	+2.431%	4	976	-69.153%
2025-07-15	14.7000	14.7000	14.4000	14.4000	-3.679%	6	976	-68.403%
2025-07-14	14.9100	14.9500	14.9100	14.9500	+3.819%	6	980	-69.565%
2025-07-11	14.4000	14.4000	14.4000	14.4000	-2.439%	5	974	-68.403%
2025-07-10	14.7600	14.7600	14.7600	14.7600	-4.774%	10	969	-69.173%
2025-07-09	15.5000	15.5000	15.5000	15.5000	+2.310%	5	961	-70.645%
2025-07-08	15.1500	15.1500	15.1500	15.1500	-2.258%	10	956	-69.967%
2025-07-07	14.7000	15.5400	14.7000	15.5000	+8.392%	3	946	-70.645%
2025-07-03	14.5000	14.5000	14.2500	14.3000	-5.361%	4	945	-68.182%
2025-07-02	15.2400	15.2400	15.1000	15.1100	-6.671%	19	945	-69.887%
2025-07-01	15.7100	16.1900	15.7100	16.1900	-4.201%	11	941	-71.896%
2025-06-30	17.6500	18.1500	16.9000	16.9000	-5.692%	5	952	-73.077%
2025-06-27	17.9900	17.9900	17.9200	17.9200	-1.538%	2	951	-74.609%
2025-06-26	18.3700	18.3700	18.1900	18.2000	+2.825%	3	951	-75.000%
2025-06-25	17.5000	17.7000	17.5000	17.7000	-4.324%	2	951	-74.294%
2025-06-23	18.5000	18.5000	18.5000	18.5000	-5.371%	1	951	-75.405%
2025-06-20	18.9000	19.5500	18.9000	19.5500	-1.511%	4	951	-76.726%
2025-06-18	20.0000	20.0000	19.8500	19.8500	+0.608%	2	949	-77.078%
2025-06-16	19.8100	19.9000	19.6900	19.7300	-0.101%	34	949	-76.939%
2025-06-11	19.0000	19.7500	19.0000	19.7500	+3.675%	2	948	-76.962%
2025-06-09	18.2500	19.0500	18.2500	19.0500	+5.833%	3	946	-76.115%
2025-06-06	18.1000	18.1000	18.0000	18.0000	-3.537%	4	948	-74.722%
2025-06-05	18.3300	18.6600	18.3300	18.6600	+2.247%	2	950	-75.616%
2025-06-04	18.0900	18.2500	18.0900	18.2500	-3.947%	17	935	-75.068%
2025-06-02	19.0000	19.0000	19.0000	19.0000	-4.282%	1	935	-76.053%
2025-05-30	19.8500	19.8500	19.8500	19.8500	+2.214%	4	936	-77.078%
2025-05-29	19.4200	19.4200	19.4200	19.4200	-2.900%	1	936	-76.571%
2025-05-27	20.9000	20.9000	20.0000	20.0000	-6.323%	12	935	-77.250%
2025-05-23	21.0100	21.3500	21.0100	21.3500	+10.909%	30	933	-78.689%
2025-05-22	19.6300	19.6300	19.2500	19.2500	-1.282%	104	933	-76.364%
2025-05-21	18.1500	19.5000	17.7000	19.5000	+8.939%	67	848	-76.667%
2025-05-20	17.2500	18.0000	17.2500	17.9000	+3.768%	9	781	-74.581%
2025-05-19	17.1300	17.2500	17.0000	17.2500	+4.545%	25	775	-73.623%
2025-05-15	16.8500	16.8500	16.3500	16.5000	+1.227%	25	770	-72.424%
2025-05-14	16.5000	16.6800	16.1500	16.3000	+1.054%	217	772	-72.086%
2025-05-13	16.6500	16.6500	16.0500	16.1300	-3.123%	36	567	-71.792%
2025-05-12	17.0500	17.0500	16.6500	16.6500	-19.175%	5	572	-72.673%
2025-05-09	20.6000	20.6000	20.6000	20.6000	-1.199%	4	568	-77.913%
2025-05-08	20.8500	20.8500	20.8500	20.8500	+3.474%	1	566	-78.177%
2025-05-06	20.5500	20.7000	20.1500	20.1500	-1.225%	505	565	-77.419%
2025-05-05	20.4000	20.4000	20.4000	20.4000	+19.859%	1	93	-77.696%
2025-05-01	17.7200	17.7200	17.0200	17.0200	-8.000%	8	93	-73.267%
2025-04-24	18.9300	18.9300	18.5000	18.5000	-3.344%	11	94	-75.405%
2025-04-23	19.1400	19.1400	19.1400	19.1400	-20.909%	1	99	-76.228%
2025-04-21	24.1000	24.2000	24.0800	24.2000	+9.900%	7	99	-81.198%
2025-04-16	21.8000	22.1300	21.8000	22.0200	+10.100%	7	95	-79.337%
2025-04-14	15.2500	20.0000	15.2500	20.0000	-10.474%	76	95	-77.250%
2025-04-11	22.3400	22.3400	22.3400	22.3400	-9.187%	2	100	-79.633%
2025-04-10	24.6000	24.6000	24.6000	24.6000	+17.143%	4	100	-81.504%
2025-04-09	31.6500	31.6500	21.0000	21.0000	-33.607%	27	100	-78.333%
2025-04-08	23.9500	31.6300	22.7000	31.6300	+16.544%	21	112	-85.615%
2025-04-07	28.9800	29.2700	27.1400	27.1400	+16.832%	87	102	-83.235%
2025-04-04	22.6800	23.3900	22.2500	23.2300	+19.990%	30	39	-80.413%
2025-04-03	17.5000	19.5000	17.5000	19.3600	+38.981%	14	24	-76.498%
2025-03-31	13.9300	13.9300	13.9300	13.9300	-3.264%	1	13	-67.337%
2025-03-19	14.4000	14.4000	14.4000	14.4000	-3.679%	10	12	-68.403%
2025-03-17	15.1000	15.1000	14.9500	14.9500	-7.716%	2	2	-69.565%
2025-03-13	16.2000	16.2000	16.2000	16.2000	0.000%	2	1	-71.914%