Dark

AAPL20271217P190
AAPL Dec 17 2027 190.00 Put (AAPL271217P00190000)
option OPRA

EOD

Jul 2, 2026

4.60-23.967%(-1.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.6000	4.6000	4.6000	4.6000	-23.967%	10	1,372	0.000%
2026-06-29	6.0000	6.0500	6.0000	6.0500	-5.469%	13	1,372	-23.967%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+3.226%	27	1,364	-28.125%
2026-06-25	6.2000	6.2000	6.2000	6.2000	+27.835%	20	1,391	-25.806%
2026-06-24	4.8500	4.8500	4.8500	4.8500	-13.393%	1	1,391	-5.155%
2026-06-12	5.5800	5.6000	5.5300	5.6000	-2.098%	23	1,390	-17.857%
2026-06-11	5.7200	5.7200	5.7200	5.7200	+0.351%	10	1,379	-19.580%
2026-06-10	5.7500	5.7500	5.7000	5.7000	+35.714%	11	1,374	-19.298%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-2.326%	10	1,365	+9.524%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-1.149%	10	1,364	+6.977%
2026-05-27	4.3000	4.3500	4.3000	4.3500	-12.475%	16	1,364	+5.747%
2026-05-21	4.9700	4.9700	4.9700	4.9700	-1.779%	2	1,349	-7.445%
2026-05-20	5.0500	5.0900	5.0000	5.0600	-0.784%	36	1,347	-9.091%
2026-05-19	5.2700	5.2700	5.0000	5.1000	-3.774%	22	1,350	-9.804%
2026-05-15	5.5800	5.5800	5.3000	5.3000	-7.826%	2	1,350	-13.208%
2026-05-14	5.7000	5.7500	5.7000	5.7500	-1.541%	4	1,349	-20.000%
2026-05-13	5.8400	5.8400	5.8400	5.8400	-3.471%	1	1,368	-21.233%
2026-05-12	6.4500	6.4500	6.0500	6.0500	-0.820%	50	1,368	-23.967%
2026-05-08	6.2400	6.2500	6.1000	6.1000	-9.630%	39	1,368	-24.590%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,370	-31.852%
2026-05-05	7.6400	7.6400	7.0000	7.0000	0.000%	2	1,370	-34.286%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-14.634%	2	1,373	-34.286%
2026-04-30	8.2000	8.2000	8.2000	8.2000	-3.756%	1	1,373	-43.902%
2026-04-28	8.5200	8.5200	8.5200	8.5200	-0.351%	1	1,372	-46.009%
2026-04-22	9.0000	9.0000	8.5500	8.5500	-12.933%	16	1,373	-46.199%
2026-04-16	9.8200	9.8200	9.8200	9.8200	-6.654%	15	1,370	-53.157%
2026-04-14	10.5000	10.5200	10.5000	10.5200	-1.682%	2	1,355	-56.274%
2026-04-09	10.7000	10.7000	10.7000	10.7000	-12.937%	13	1,355	-57.009%
2026-04-07	12.2500	12.2900	12.2500	12.2900	+15.399%	146	1,359	-62.571%
2026-04-06	10.6500	10.6500	10.6500	10.6500	-10.429%	1	1,252	-56.808%
2026-04-01	11.8900	11.8900	11.8900	11.8900	-9.167%	2	1,253	-61.312%
2026-03-31	13.0900	13.0900	13.0900	13.0900	-4.592%	1	1,251	-64.859%
2026-03-30	13.5500	13.7200	13.5500	13.7200	+11.273%	16	1,251	-66.472%
2026-03-25	12.3300	12.3300	12.3300	12.3300	+6.019%	17	1,236	-62.693%
2026-03-24	11.6300	11.6300	11.6300	11.6300	-2.678%	1	1,228	-60.447%
2026-03-23	12.5000	12.5000	11.8100	11.9500	-7.935%	21	1,228	-61.506%
2026-03-20	12.9800	12.9800	12.9800	12.9800	+7.718%	1	1,242	-64.561%
2026-03-16	12.0500	12.0500	12.0500	12.0500	-4.893%	1	1,241	-61.826%
2026-03-13	12.6700	12.6700	12.6700	12.6700	+6.292%	2	1,242	-63.694%
2026-03-09	11.9200	11.9200	11.9200	11.9200	-0.667%	1	1,240	-61.409%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+14.723%	5	1,241	-61.667%
2026-03-04	10.5000	10.6000	10.4600	10.4600	-2.243%	40	1,241	-56.023%
2026-03-03	10.6700	10.7000	10.6700	10.7000	+17.196%	2	1,273	-57.009%
2026-02-25	9.1300	9.1300	9.1300	9.1300	-11.359%	1	1,275	-49.617%
2026-02-19	10.3000	10.3000	10.3000	10.3000	-5.678%	1	1,275	-55.340%
2026-02-17	11.0500	11.0500	10.9000	10.9200	+2.152%	12	1,275	-57.875%
2026-02-12	9.7800	10.6900	9.7800	10.6900	+25.029%	2	1,279	-56.969%
2026-02-06	8.6500	8.6500	8.4500	8.5500	-5.525%	6	1,277	-46.199%
2026-02-05	8.9000	9.1000	8.9000	9.0500	-15.023%	16	1,273	-49.171%
2026-01-29	10.5700	11.0000	10.5700	10.6500	+5.970%	53	1,278	-56.808%
2026-01-27	10.1500	10.1500	10.0500	10.0500	-12.609%	2	1,277	-54.229%
2026-01-23	11.6000	11.6000	11.5000	11.5000	+2.496%	3	1,277	-60.000%
2026-01-22	11.2600	11.2600	11.2200	11.2200	-3.691%	4	1,278	-59.002%
2026-01-21	11.6500	11.6500	11.6500	11.6500	+1.304%	10	1,274	-60.515%
2026-01-20	11.5000	11.5000	11.5000	11.5000	+11.650%	1	1,271	-60.000%
2026-01-15	10.3000	10.3000	10.3000	10.3000	-1.905%	1	1,270	-55.340%
2026-01-14	10.1500	10.5000	10.1500	10.5000	+2.140%	3	1,269	-56.190%
2026-01-09	10.2800	10.2800	10.2800	10.2800	+2.800%	1	1,269	-55.253%
2026-01-07	9.8000	10.0000	9.7000	10.0000	+1.523%	6	1,269	-54.000%
2026-01-06	9.8700	9.8700	9.8500	9.8500	+9.444%	2	1,269	-53.299%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+4.046%	4	1,270	-48.889%
2025-12-31	8.6500	8.6500	8.6500	8.6500	+1.170%	3	1,273	-46.821%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-2.174%	3	1,273	-46.199%
2025-12-23	8.7500	8.8000	8.7400	8.7400	-2.889%	9	1,276	-47.368%
2025-12-22	8.9000	9.0000	8.9000	9.0000	-5.063%	9	1,280	-48.889%
2025-12-18	9.7000	9.7000	9.4500	9.4800	+1.935%	15	1,278	-51.477%
2025-12-17	9.3000	9.3000	9.3000	9.3000	0.000%	2	1,279	-50.538%
2025-12-16	9.2000	9.3000	9.2000	9.3000	+4.612%	61	1,279	-50.538%
2025-12-10	8.9100	8.9100	8.8900	8.8900	+0.452%	10	1,274	-48.256%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-0.562%	4	1,274	-48.023%
2025-12-05	8.9000	8.9000	8.9000	8.9000	-1.111%	3	1,274	-48.315%
2025-12-04	9.1000	9.1000	9.0000	9.0000	+2.041%	42	1,277	-48.889%
2025-12-03	8.7000	8.8200	8.7000	8.8200	-0.564%	4	1,256	-47.846%
2025-12-01	8.8700	8.8700	8.8700	8.8700	-4.624%	1	1,257	-48.140%
2025-11-28	9.3000	9.3000	9.3000	9.3000	-8.465%	2	1,257	-50.538%
2025-11-24	10.1600	10.1600	10.1600	10.1600	-4.151%	1	1,259	-54.724%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+3.013%	50	1,259	-56.604%
2025-11-13	10.0000	10.2900	9.9000	10.2900	+6.082%	6	1,259	-55.296%
2025-11-10	9.7000	9.7000	9.7000	9.7000	-8.057%	3	1,259	-52.577%
2025-11-07	10.5500	10.5500	10.5500	10.5500	+2.927%	10	1,256	-56.398%
2025-11-06	10.3000	10.3000	10.2500	10.2500	-0.195%	3	1,266	-55.122%
2025-11-05	10.2700	10.2700	10.2700	10.2700	-2.469%	3	1,266	-55.209%
2025-11-03	10.5300	10.5300	10.5300	10.5300	+5.829%	1	1,266	-56.315%
2025-10-31	10.0500	10.0500	9.9500	9.9500	-2.451%	9	1,266	-53.769%
2025-10-30	10.2000	10.2000	10.2000	10.2000	-0.971%	20	1,266	-54.902%
2025-10-29	10.3200	10.5800	10.3000	10.3000	-0.290%	7	1,266	-55.340%
2025-10-28	10.1600	10.3300	10.1600	10.3300	-4.352%	3	1,268	-55.470%
2025-10-24	11.3000	11.3000	10.7300	10.8000	-6.736%	5	1,269	-57.407%
2025-10-23	11.5800	11.5800	11.5800	11.5800	-4.298%	3	1,271	-60.276%
2025-10-22	12.1000	12.1000	12.1000	12.1000	+10.401%	1	1,274	-61.983%
2025-10-21	10.9000	11.1000	10.9000	10.9600	-0.364%	7	1,274	-58.029%
2025-10-20	10.8000	11.0000	10.8000	11.0000	-10.931%	32	1,274	-58.182%
2025-10-17	13.2100	13.2100	12.3500	12.3500	-7.836%	52	1,273	-62.753%
2025-10-16	12.6800	13.4000	12.6800	13.4000	+9.836%	3	1,230	-65.672%
2025-10-13	12.2000	12.2000	12.2000	12.2000	-1.771%	1	1,229	-62.295%
2025-10-10	11.9000	12.5200	11.9000	12.4200	+11.091%	13	1,228	-62.963%
2025-10-09	11.1800	11.1800	11.1800	11.1800	+6.476%	2	1,237	-58.855%
2025-10-08	10.5000	10.5000	10.5000	10.5000	-2.597%	2	1,239	-56.190%
2025-10-07	10.7800	10.7800	10.7800	10.7800	+2.961%	1	1,238	-57.328%
2025-10-03	10.2500	10.4700	10.2500	10.4700	-2.150%	2	1,238	-56.065%
2025-10-01	10.6200	10.7000	10.6000	10.7000	-1.564%	53	1,238	-57.009%
2025-09-30	10.7000	10.9000	10.7000	10.8700	+0.184%	9	1,236	-57.682%
2025-09-29	10.9000	10.9000	10.8500	10.8500	+1.782%	6	1,245	-57.604%
2025-09-26	10.6600	10.6600	10.6600	10.6600	-4.309%	2	1,251	-56.848%
2025-09-24	11.0500	11.1400	11.0500	11.1400	+5.094%	6	1,253	-58.707%
2025-09-22	10.8600	10.8600	10.6000	10.6000	-9.247%	61	1,252	-56.604%
2025-09-19	12.2900	12.2900	11.6500	11.6800	-8.750%	237	1,263	-60.616%
2025-09-18	12.6200	12.8000	12.6200	12.8000	+2.400%	4	1,265	-64.063%
2025-09-17	12.4500	12.7800	12.4500	12.5000	-0.398%	65	1,264	-63.200%
2025-09-16	12.2700	12.5500	12.2200	12.5500	-3.462%	37	1,284	-63.347%
2025-09-15	13.0000	13.0000	13.0000	13.0000	-2.476%	1	1,284	-64.615%
2025-09-12	13.3500	13.4200	13.3300	13.3300	-4.444%	7	1,284	-65.491%
2025-09-11	14.2500	14.2500	13.9500	13.9500	-3.125%	9	1,284	-67.025%
2025-09-10	14.0000	14.5000	14.0000	14.4000	+8.108%	17	1,283	-68.056%
2025-09-09	12.7900	13.3200	12.7600	13.3200	+6.135%	15	1,282	-65.465%
2025-09-08	12.1500	12.8600	12.1500	12.5500	-1.569%	15	1,281	-63.347%
2025-09-05	12.7500	12.7500	12.7500	12.7500	+1.756%	2	1,271	-63.922%
2025-09-04	12.5500	12.6000	12.5000	12.5300	-1.339%	17	1,271	-63.288%
2025-09-03	13.0000	13.0800	12.7000	12.7000	-11.498%	8	1,258	-63.780%
2025-09-02	14.1000	14.7000	14.1000	14.3500	+4.974%	3	1,259	-67.944%
2025-08-29	13.4500	13.6700	13.4500	13.6700	+1.259%	12	1,267	-66.350%
2025-08-28	13.6700	13.6700	13.5000	13.5000	-1.818%	26	1,267	-65.926%
2025-08-27	13.8000	13.8000	13.7500	13.7500	-1.434%	3	1,287	-66.545%
2025-08-25	14.1500	14.1500	13.9500	13.9500	-1.413%	3	1,286	-67.025%
2025-08-22	14.5200	14.5200	14.0000	14.1500	-5.792%	11	1,286	-67.491%
2025-08-21	15.1200	15.1200	14.9500	15.0200	+8.999%	4	1,286	-69.374%
2025-08-19	13.7800	13.7800	13.7800	13.7800	+3.144%	3	1,285	-66.618%
2025-08-14	13.4800	13.4800	13.3600	13.3600	+0.075%	7	1,285	-65.569%
2025-08-13	13.5500	13.5500	13.2500	13.3500	-4.232%	9	1,284	-65.543%
2025-08-12	14.0000	14.0000	13.7000	13.9400	-2.175%	152	1,280	-67.001%
2025-08-11	14.2500	14.3200	14.0600	14.2500	+2.592%	12	1,279	-67.719%
2025-08-08	15.2400	15.3100	13.8800	13.8900	-13.024%	234	1,278	-66.883%
2025-08-07	16.2900	16.4000	15.9700	15.9700	-7.901%	91	1,047	-71.196%
2025-08-06	19.3500	19.3500	17.2000	17.3400	-14.073%	12	1,070	-73.472%
2025-08-05	19.7700	20.1800	19.7500	20.1800	+0.648%	5	1,071	-77.205%
2025-08-04	19.4000	20.0500	19.4000	20.0500	-2.433%	7	1,070	-77.057%
2025-08-01	19.6000	21.0000	19.6000	20.5500	+9.076%	5	1,069	-77.616%
2025-07-31	18.5500	18.9900	18.4500	18.8400	-0.580%	8	1,067	-75.584%
2025-07-30	18.2400	19.1000	18.2400	18.9500	+6.341%	40	1,065	-75.726%
2025-07-29	17.7500	17.8900	17.7500	17.8200	+4.272%	17	1,059	-74.186%
2025-07-28	17.0400	17.2000	17.0400	17.0900	-1.214%	46	1,059	-73.084%
2025-07-25	17.4700	17.5500	17.2500	17.3000	-1.030%	51	1,080	-73.410%
2025-07-24	17.6000	17.7000	17.4000	17.4800	-1.521%	48	1,065	-73.684%
2025-07-23	18.2200	18.4500	17.7300	17.7500	-1.825%	34	1,050	-74.085%
2025-07-22	18.1000	18.1900	17.9500	18.0800	-1.310%	35	1,047	-74.558%
2025-07-21	17.9500	18.3400	17.9500	18.3200	-3.680%	17	1,016	-74.891%
2025-07-18	19.2600	19.2600	19.0200	19.0200	+0.635%	51	1,013	-75.815%
2025-07-17	19.0400	19.1400	18.9000	18.9000	-3.325%	8	1,037	-75.661%
2025-07-16	19.7400	19.7400	19.5500	19.5500	-0.255%	4	1,035	-76.471%
2025-07-15	19.3500	19.6000	19.3500	19.6000	-1.951%	5	1,035	-76.531%
2025-07-14	19.9900	19.9900	19.9900	19.9900	+3.575%	1	1,030	-76.988%
2025-07-11	19.3000	19.3000	19.3000	19.3000	+2.714%	50	1,029	-76.166%
2025-07-10	19.1500	19.1500	18.7500	18.7900	-4.619%	86	1,029	-75.519%
2025-07-09	20.6000	20.6000	19.7000	19.7000	-1.746%	54	988	-76.650%
2025-07-08	20.3500	20.3600	19.9000	20.0500	-2.195%	24	944	-77.057%
2025-07-07	19.2000	20.6400	19.2000	20.5000	+7.612%	37	931	-77.561%
2025-07-03	19.8000	19.8000	19.0000	19.0500	-5.459%	22	900	-75.853%
2025-07-02	20.0000	20.2400	20.0000	20.1500	-8.947%	15	900	-77.171%
2025-06-30	23.7100	23.7100	22.1000	22.1300	-5.950%	3	891	-79.214%
2025-06-26	23.8900	23.9000	23.5300	23.5300	-1.917%	15	891	-80.450%
2025-06-23	23.9900	23.9900	23.9900	23.9900	-9.129%	1	892	-80.825%
2025-06-17	26.3000	26.4000	26.3000	26.4000	+1.734%	3	893	-82.576%
2025-06-16	25.6800	25.9500	25.6800	25.9500	-2.773%	11	890	-82.274%
2025-06-13	26.7000	26.7000	25.8300	26.6900	+3.731%	10	886	-82.765%
2025-06-12	25.7400	25.7400	25.4900	25.7300	+7.432%	5	886	-82.122%
2025-06-11	23.9500	23.9500	23.9500	23.9500	-0.457%	1	884	-80.793%
2025-06-10	24.1000	24.1000	24.0600	24.0600	-1.555%	3	884	-80.881%
2025-06-09	23.2000	24.4400	23.2000	24.4400	+1.706%	6	883	-81.178%
2025-06-05	23.6600	24.0300	23.6600	24.0300	+0.755%	2	883	-80.857%
2025-06-04	23.1500	23.8500	23.1500	23.8500	-0.914%	52	855	-80.713%
2025-06-03	24.0700	24.0700	24.0700	24.0700	-2.669%	10	855	-80.889%
2025-06-02	24.7300	24.7300	24.7300	24.7300	-2.253%	1	865	-81.399%
2025-05-29	24.7700	25.3000	24.7700	25.3000	+1.403%	11	865	-81.818%
2025-05-28	24.9800	24.9800	24.9500	24.9500	-1.772%	3	865	-81.563%
2025-05-27	26.0500	26.0500	25.4000	25.4000	-6.618%	3	865	-81.890%
2025-05-23	27.0000	27.2000	26.7500	27.2000	+17.495%	86	824	-83.088%
2025-05-21	23.1500	23.1500	23.1500	23.1500	+4.751%	10	824	-80.130%
2025-05-19	22.4000	22.4000	22.1000	22.1000	+5.843%	3	814	-79.186%
2025-05-13	21.4600	21.4600	20.8800	20.8800	-3.956%	3	813	-77.969%
2025-05-12	22.6500	22.6500	21.7400	21.7400	-17.338%	16	813	-78.841%
2025-05-09	26.2500	26.3000	26.2500	26.3000	-2.048%	4	823	-82.510%
2025-05-08	26.8500	26.8500	26.8500	26.8500	+2.755%	2	822	-82.868%
2025-05-06	26.2000	26.2000	26.1300	26.1300	+3.281%	2	822	-82.396%
2025-05-05	26.0300	26.0300	25.3000	25.3000	+6.526%	2	820	-81.818%
2025-05-02	24.1300	24.1300	23.7500	23.7500	+7.515%	22	818	-80.632%
2025-05-01	22.1200	22.1200	22.0900	22.0900	-7.766%	2	808	-79.176%
2025-04-30	23.9500	23.9500	23.9500	23.9500	+7.159%	1	810	-80.793%
2025-04-29	22.2500	22.4500	22.2500	22.3500	-3.871%	4	811	-79.418%
2025-04-28	22.6400	23.2500	22.4000	23.2500	+2.423%	304	811	-80.215%
2025-04-25	23.5300	23.5300	22.7000	22.7000	-4.742%	10	980	-79.736%
2025-04-24	24.0000	24.0000	23.8300	23.8300	-2.536%	2	976	-80.697%
2025-04-23	24.3900	24.4500	23.7000	24.4500	-20.228%	15	975	-81.186%
2025-04-21	30.3500	30.6900	30.1000	30.6500	+9.543%	303	988	-84.992%
2025-04-17	27.9800	27.9800	27.9800	27.9800	-0.071%	1	699	-83.560%
2025-04-16	28.0000	28.0000	28.0000	28.0000	+7.692%	1	699	-83.571%
2025-04-15	25.6700	26.0000	25.5500	26.0000	+1.761%	13	698	-82.308%
2025-04-14	24.5000	25.5500	24.5000	25.5500	-10.035%	18	685	-81.996%
2025-04-11	32.0000	32.0000	28.4000	28.4000	-10.467%	16	690	-83.803%
2025-04-10	34.0000	34.0000	31.7200	31.7200	+11.690%	8	682	-85.498%
2025-04-09	39.0800	39.0800	28.4000	28.4000	-29.441%	192	681	-83.803%
2025-04-08	31.8500	40.2500	30.0000	40.2500	+18.313%	104	570	-88.571%
2025-04-07	38.0500	38.0500	31.1200	34.0200	+12.277%	112	529	-86.479%
2025-04-04	27.6700	30.8500	27.6600	30.3000	+18.175%	378	529	-84.818%
2025-04-03	24.9000	25.6400	23.7900	25.6400	+41.657%	29	342	-82.059%
2025-04-01	18.3000	18.3000	18.1000	18.1000	+6.471%	2	314	-74.586%
2025-03-27	17.0000	17.0000	17.0000	17.0000	-5.817%	5	315	-72.941%
2025-03-24	18.0700	18.0700	18.0500	18.0500	-10.644%	162	318	-74.515%
2025-03-21	20.1000	20.2000	20.1000	20.2000	+6.092%	12	158	-77.228%
2025-03-20	18.3000	19.0500	18.3000	19.0400	-8.681%	8	155	-75.840%
2025-03-19	20.8500	20.8500	20.8500	20.8500	+6.107%	1	147	-77.938%
2025-03-17	19.5500	19.6500	19.5500	19.6500	-1.750%	2	147	-76.590%
2025-03-14	21.9400	21.9400	20.0000	20.0000	-7.579%	6	146	-77.000%
2025-03-13	20.5000	21.6800	20.5000	21.6400	0.000%	288	0	-78.743%