Dark

AAPL20271217P240
AAPL Dec 17 2027 240.00 Put (AAPL271217P00240000)
option OPRA

EOD

Jul 1, 2026

13.33-17.205%(-2.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.3300	13.0000	13.3300	-17.205%	2	1,643	0.000%
2026-06-29	16.1000	16.1000	16.1000	16.1000	+7.262%	5	1,645	-17.205%
2026-06-26	15.6500	15.8800	15.0100	15.0100	-8.476%	16	1,648	-11.193%
2026-06-25	16.4000	16.4000	16.4000	16.4000	+30.677%	1	1,654	-18.720%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-2.486%	4	1,653	+6.215%
2026-06-22	12.6000	12.8700	12.6000	12.8700	-2.648%	5	1,657	+3.574%
2026-06-17	13.2900	13.3500	13.2200	13.2200	+0.916%	160	1,653	+0.832%
2026-06-15	13.1000	13.1000	13.1000	13.1000	-11.486%	1	1,705	+1.756%
2026-06-11	14.9000	14.9000	14.8000	14.8000	+0.271%	20	1,706	-9.932%
2026-06-10	14.7600	14.7600	14.7600	14.7600	0.000%	5	1,696	-9.688%
2026-06-09	14.9500	14.9500	14.7600	14.7600	+21.182%	2	1,701	-9.688%
2026-06-08	12.2000	12.2000	12.1800	12.1800	+8.363%	8	1,702	+9.442%
2026-06-04	11.2800	11.4200	11.2100	11.2400	-2.176%	16	1,702	+18.594%
2026-06-03	11.4900	11.4900	11.4900	11.4900	+4.932%	1	1,704	+16.014%
2026-06-02	10.8500	10.9500	10.8500	10.9500	-5.766%	3	1,703	+21.735%
2026-06-01	11.7500	11.7500	11.6200	11.6200	+5.732%	6	1,704	+14.716%
2026-05-27	10.9900	10.9900	10.9900	10.9900	-11.371%	10	1,708	+21.292%
2026-05-21	12.4000	12.4000	12.4000	12.4000	-10.469%	11	1,715	+7.500%
2026-05-15	13.8500	13.8500	13.8500	13.8500	-1.423%	2	1,709	-3.755%
2026-05-14	14.2800	14.2800	14.0500	14.0500	+1.371%	3	1,709	-5.125%
2026-05-13	14.2000	14.2000	13.8600	13.8600	-9.234%	3	1,709	-3.824%
2026-05-12	15.2700	15.2700	15.2700	15.2700	-0.586%	1	1,709	-12.705%
2026-05-08	15.3700	15.3700	15.3600	15.3600	-4.418%	90	1,709	-13.216%
2026-05-07	16.0700	16.0700	16.0700	16.0700	-1.229%	1	1,799	-17.050%
2026-05-06	16.5000	16.5000	16.2700	16.2700	-7.135%	2	1,799	-18.070%
2026-05-05	17.5200	17.5200	17.5200	17.5200	+0.980%	1	1,800	-23.916%
2026-05-01	17.0000	17.3500	17.0000	17.3500	-9.635%	11	1,810	-23.170%
2026-04-30	19.9300	19.9300	19.2000	19.2000	-9.986%	17	1,810	-30.573%
2026-04-27	21.4000	21.4000	21.3300	21.3300	+3.846%	6	1,798	-37.506%
2026-04-24	20.2200	20.5400	20.2200	20.5400	+4.317%	2	1,792	-35.102%
2026-04-23	20.2000	20.2000	19.6800	19.6900	-9.596%	36	1,794	-32.301%
2026-04-22	21.7800	21.7800	21.7800	21.7800	-0.820%	2	1,772	-38.797%
2026-04-21	22.0000	22.1000	21.9600	21.9600	+6.550%	5	1,775	-39.299%
2026-04-20	20.8200	20.8200	20.6100	20.6100	-1.857%	10	1,775	-35.323%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-7.652%	2	1,775	-36.524%
2026-04-15	22.8700	22.8700	22.7400	22.7400	-20.904%	83	1,777	-41.381%
2026-04-07	28.7500	28.7500	28.7500	28.7500	+15.092%	5	1,776	-53.635%
2026-04-06	24.9800	24.9800	24.9800	24.9800	-17.148%	20	1,776	-46.637%
2026-03-30	29.4500	30.1500	29.4500	30.1500	+11.460%	3	1,788	-55.788%
2026-03-27	27.0500	27.0500	27.0500	27.0500	-1.993%	10	1,789	-50.721%
2026-03-25	26.3500	27.6000	26.3500	27.6000	+2.374%	37	1,789	-51.703%
2026-03-24	27.0500	27.0500	26.9600	26.9600	-4.227%	21	1,772	-50.556%
2026-03-19	28.1500	28.1500	28.1500	28.1500	+2.850%	2	1,785	-52.647%
2026-03-16	26.9500	27.3700	26.9500	27.3700	-4.634%	3	1,787	-51.297%
2026-03-13	28.0000	28.7000	28.0000	28.7000	+5.321%	4	1,788	-53.554%
2026-03-12	27.1000	27.2500	27.1000	27.2500	+10.772%	4	1,785	-51.083%
2026-03-11	24.6000	24.6000	24.6000	24.6000	-8.720%	1	1,782	-45.813%
2026-03-09	26.9500	26.9500	26.9500	26.9500	+8.757%	10	1,783	-50.538%
2026-03-05	24.7800	24.7800	24.7800	24.7800	+14.722%	1	1,783	-46.207%
2026-02-26	21.6000	21.6000	21.6000	21.6000	+2.955%	2	1,783	-38.287%
2026-02-25	20.9800	20.9800	20.9800	20.9800	-7.455%	1	1,785	-36.463%
2026-02-23	22.6700	22.6700	22.6700	22.6700	-3.859%	1	1,785	-41.200%
2026-02-19	23.5500	23.5800	23.5500	23.5800	+0.340%	20	1,785	-43.469%
2026-02-17	24.8200	24.8200	22.9500	23.5000	-6.449%	25	1,765	-43.277%
2026-02-13	25.1200	25.1200	25.1200	25.1200	+30.494%	10	1,744	-46.935%
2026-02-11	19.8000	19.8000	19.2500	19.2500	-6.599%	55	1,744	-30.753%
2026-02-10	20.6100	20.6100	20.6100	20.6100	+3.724%	10	1,743	-35.323%
2026-02-06	20.0000	20.0500	19.3400	19.8700	-2.550%	29	1,733	-32.914%
2026-02-04	20.0500	20.3900	20.0500	20.3900	-6.123%	205	1,710	-34.625%
2026-02-03	21.1500	21.7200	21.1500	21.7200	-7.574%	17	1,909	-38.628%
2026-01-27	23.5000	23.5000	23.5000	23.5000	-5.242%	1	1,925	-43.277%
2026-01-26	25.1500	25.1500	24.8000	24.8000	-8.148%	11	1,925	-46.250%
2026-01-23	26.6500	27.0000	26.6500	27.0000	+1.389%	11	1,934	-50.630%
2026-01-22	26.6300	26.6300	26.6300	26.6300	-7.663%	2	1,943	-49.944%
2026-01-20	26.0000	28.8400	26.0000	28.8400	+20.669%	3	1,943	-53.779%
2026-01-14	23.9000	23.9000	23.9000	23.9000	+3.017%	2	1,940	-44.226%
2026-01-13	23.2000	23.2000	23.2000	23.2000	-1.486%	1	1,940	-42.543%
2026-01-12	23.7500	23.7500	23.5500	23.5500	-1.875%	3	1,939	-43.397%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-3.030%	10	1,936	-44.458%
2026-01-08	25.0000	25.1500	24.7500	24.7500	+6.681%	6	1,936	-46.141%
2026-01-06	22.7600	23.2000	22.7600	23.2000	+5.695%	5	1,933	-42.543%
2026-01-05	20.9500	22.1500	20.9500	21.9500	+12.564%	11	1,932	-39.271%
2026-01-02	19.5000	19.5000	19.5000	19.5000	-2.792%	19	1,924	-31.641%
2025-12-26	20.0600	20.0600	20.0600	20.0600	+0.804%	1	1,943	-33.549%
2025-12-24	19.9000	19.9000	19.9000	19.9000	-6.792%	19	1,923	-33.015%
2025-12-15	21.1000	21.3500	21.0500	21.3500	+4.657%	5	1,923	-37.564%
2025-12-12	19.9500	20.4000	19.9500	20.4000	-4.090%	2	1,921	-34.657%
2025-12-11	21.2700	21.3000	21.2700	21.2700	+5.297%	50	1,870	-37.330%
2025-12-10	20.5000	20.6500	20.2000	20.2000	-3.164%	106	1,870	-34.010%
2025-12-08	20.6200	20.9500	20.5000	20.8600	+2.355%	32	1,783	-36.098%
2025-12-05	20.3800	20.3800	20.3800	20.3800	+3.980%	1	1,776	-34.593%
2025-12-02	19.1500	19.6700	19.1000	19.6000	-2.049%	66	1,775	-31.990%
2025-12-01	21.0300	21.0300	20.0100	20.0100	-5.524%	16	1,830	-33.383%
2025-11-28	21.4300	21.4400	21.1800	21.1800	+0.142%	439	1,841	-37.063%
2025-11-26	21.1500	21.1500	20.8000	21.1500	-0.330%	6	1,872	-36.974%
2025-11-25	21.2200	21.3600	20.9400	21.2200	-4.199%	386	1,872	-37.182%
2025-11-24	22.4500	22.4500	22.1100	22.1500	-7.900%	112	1,489	-39.819%
2025-11-21	24.0500	24.0500	24.0500	24.0500	-2.236%	1	1,600	-44.574%
2025-11-20	24.6000	24.6000	24.6000	24.6000	+5.308%	1	1,600	-45.813%
2025-11-19	23.3600	23.3600	23.3600	23.3600	-3.551%	3	1,601	-42.937%
2025-11-17	24.2000	24.2200	24.2000	24.2200	+7.406%	5	1,598	-44.963%
2025-11-14	23.1600	23.1600	22.5500	22.5500	+2.500%	105	1,598	-40.887%
2025-11-12	21.9000	22.0500	21.9000	22.0000	+2.278%	5	1,603	-39.409%
2025-11-11	21.8900	21.8900	21.5100	21.5100	-5.658%	111	1,603	-38.029%
2025-11-10	22.7000	22.8000	22.7000	22.8000	-3.512%	2	1,494	-41.535%
2025-11-07	23.4500	24.2200	23.4500	23.6300	+2.206%	7,170	1,494	-43.589%
2025-11-04	22.9500	23.1200	22.9500	23.1200	-2.241%	2	431	-42.344%
2025-11-03	22.5500	24.0500	22.4500	23.6500	+2.826%	45	418	-43.636%
2025-10-31	22.4200	23.0000	22.4000	23.0000	+1.545%	21	418	-42.043%
2025-10-30	22.4500	22.8800	22.4000	22.6500	-0.875%	27	416	-41.148%
2025-10-29	22.7500	23.6000	22.7500	22.8500	-1.296%	24	414	-41.663%
2025-10-28	22.9200	23.1500	22.6800	23.1500	-2.362%	21	412	-42.419%
2025-10-27	23.1200	23.7200	23.0500	23.7100	-1.944%	18	412	-43.779%
2025-10-24	24.4000	24.4000	23.8600	24.1800	-5.139%	25	412	-44.872%
2025-10-23	25.4800	25.7900	25.2000	25.4900	-3.702%	33	411	-47.705%
2025-10-22	25.3100	26.4700	25.0600	26.4700	+7.602%	22	411	-49.641%
2025-10-21	24.4600	24.6400	24.2300	24.6000	+1.360%	12	410	-45.813%
2025-10-20	25.5000	25.5000	24.1600	24.2700	-11.552%	43	410	-45.076%
2025-10-17	28.4500	28.7800	27.2200	27.4400	-6.508%	12	410	-51.421%
2025-10-16	27.9800	29.6000	27.9800	29.3500	+5.576%	88	409	-54.583%
2025-10-15	26.9000	28.0000	26.9000	27.8000	-4.105%	11	336	-52.050%
2025-10-14	28.8500	28.9900	28.3600	28.9900	+4.657%	10	338	-54.019%
2025-10-13	27.9500	28.3200	27.5100	27.7000	+2.593%	18	338	-51.877%
2025-10-10	25.0100	27.0000	25.0100	27.0000	+6.846%	7	336	-50.630%
2025-10-09	24.7300	25.2700	24.7300	25.2700	+4.508%	3	336	-47.250%
2025-10-08	24.0200	24.2700	24.0200	24.1800	-2.105%	10	337	-44.872%
2025-10-07	24.3500	24.7000	24.3500	24.7000	-0.202%	3	329	-46.032%
2025-10-06	23.8200	24.7500	23.8200	24.7500	+2.697%	11	329	-46.141%
2025-10-03	24.0100	24.3100	23.8700	24.1000	-0.905%	4	330	-44.689%
2025-10-02	24.2600	24.4600	24.2600	24.3200	-1.419%	3	330	-45.189%
2025-10-01	24.8100	24.9900	24.6700	24.6700	-1.870%	3	330	-45.967%
2025-09-30	24.9200	25.1400	24.9200	25.1400	-1.257%	2	329	-46.977%
2025-09-29	25.2600	25.5100	25.2600	25.4600	+3.244%	6	329	-47.643%
2025-09-26	25.1900	25.3800	24.6600	24.6600	-0.283%	12	329	-45.945%
2025-09-25	25.4100	25.4100	24.5600	24.7300	-5.430%	5	339	-46.098%
2025-09-24	26.2000	26.3500	26.0600	26.1500	+3.156%	45	338	-49.025%
2025-09-23	24.0500	25.4000	24.0500	25.3500	+1.522%	28	313	-47.416%
2025-09-22	25.4400	25.4400	24.8500	24.9700	-8.869%	112	315	-46.616%
2025-09-19	28.8000	28.9200	27.4000	27.4000	-7.961%	168	293	-51.350%
2025-09-18	29.6100	29.9100	29.6100	29.7700	+1.778%	9	405	-55.223%
2025-09-17	29.2000	29.3600	29.1500	29.2500	-1.182%	26	404	-54.427%
2025-09-16	29.4000	29.6600	28.7300	29.6000	-2.791%	20	405	-54.966%
2025-09-15	30.7100	30.7100	30.2800	30.4500	-1.456%	3	419	-56.223%
2025-09-12	30.9700	31.2900	30.9000	30.9000	-6.165%	5	420	-56.861%
2025-09-11	33.4000	33.4000	32.8100	32.9300	-3.289%	8	420	-59.520%
2025-09-10	32.8500	34.1400	32.8100	34.0500	+9.450%	6	420	-60.852%
2025-09-09	29.5000	31.1100	29.2000	31.1100	+3.873%	26	420	-57.152%
2025-09-08	29.1500	29.9500	29.0100	29.9500	+1.182%	28	398	-55.492%
2025-09-05	28.7500	29.7400	28.5500	29.6000	-0.970%	211	402	-54.966%
2025-09-04	29.7200	29.8900	29.6400	29.8900	-1.190%	35	230	-55.403%
2025-09-03	29.8800	30.6000	29.7700	30.2500	-11.342%	70	219	-55.934%
2025-09-02	34.1200	34.1200	34.1200	34.1200	+8.249%	1	221	-60.932%
2025-08-28	32.0000	32.0000	31.3000	31.5200	-3.283%	37	220	-57.709%
2025-08-27	32.6800	32.8700	32.2500	32.5900	-1.837%	8	193	-59.098%
2025-08-25	33.2000	33.2000	33.2000	33.2000	+5.732%	2	193	-59.849%
2025-08-14	31.4000	31.4000	31.4000	31.4000	-3.056%	1	191	-57.548%
2025-08-13	32.3900	32.3900	32.3900	32.3900	-1.550%	4	190	-58.845%
2025-08-12	33.3300	33.3300	32.9000	32.9000	-2.663%	3	190	-59.483%
2025-08-11	33.4500	33.8000	33.4500	33.8000	+1.961%	4	188	-60.562%
2025-08-08	35.0100	35.0100	33.1500	33.1500	-11.999%	103	185	-59.789%
2025-08-07	38.3500	38.3500	37.6700	37.6700	-10.777%	141	184	-64.614%
2025-08-06	42.2500	42.2500	42.2200	42.2200	-5.654%	2	98	-68.427%
2025-08-04	44.6900	44.7900	44.5500	44.7500	-3.348%	6	97	-70.212%
2025-08-01	46.3500	46.3500	46.3000	46.3000	+7.474%	2	96	-71.210%
2025-07-31	43.3500	43.3500	43.0800	43.0800	-0.278%	3	96	-69.058%
2025-07-30	42.3900	43.2000	42.3900	43.2000	+4.096%	4	93	-69.144%
2025-07-29	41.1000	41.5000	41.1000	41.5000	+3.491%	2	92	-67.880%
2025-07-28	40.1900	40.1900	40.1000	40.1000	-2.788%	2	90	-66.758%
2025-07-21	41.8600	41.8600	41.2500	41.2500	-3.169%	2	90	-67.685%
2025-07-18	42.3900	42.6400	42.3000	42.6000	-0.117%	10	90	-68.709%
2025-07-17	42.6900	42.6900	42.6500	42.6500	+2.009%	2	91	-68.746%
2025-07-10	41.9800	42.0500	41.8100	41.8100	-0.736%	3	91	-68.118%
2025-07-03	42.1200	42.1200	42.1200	42.1200	-2.949%	1	91	-68.352%
2025-07-02	43.4000	43.4000	43.4000	43.4000	-5.074%	1	91	-69.286%
2025-07-01	45.7200	45.7200	45.7200	45.7200	-9.105%	1	91	-70.844%
2025-06-26	50.3000	50.3000	50.3000	50.3000	-6.436%	1	91	-73.499%
2025-06-18	53.7600	53.7600	53.7600	53.7600	+1.587%	1	91	-75.205%
2025-06-13	52.9200	52.9200	52.9200	52.9200	+3.602%	2	91	-74.811%
2025-06-02	51.0800	51.0800	51.0800	51.0800	-5.144%	1	91	-73.904%
2025-05-23	53.8500	53.8500	53.8500	53.8500	+6.318%	4	88	-75.246%
2025-05-22	50.5700	50.6500	50.5700	50.6500	+4.476%	2	88	-73.682%
2025-05-21	48.4800	48.4800	48.4800	48.4800	+5.140%	2	88	-72.504%
2025-05-20	46.1100	46.1100	46.1100	46.1100	+6.293%	2	88	-71.091%
2025-05-14	43.4000	43.4000	43.3800	43.3800	-5.408%	2	87	-69.272%
2025-05-12	45.6000	45.8600	45.6000	45.8600	-16.618%	12	87	-70.933%
2025-05-08	55.0000	55.0000	55.0000	55.0000	+12.821%	10	85	-75.764%
2025-05-02	48.3000	49.1400	48.3000	48.7500	+5.178%	26	75	-72.656%
2025-05-01	46.3000	46.3500	46.3000	46.3500	-0.877%	2	74	-71.241%
2025-04-25	46.7600	46.7600	46.7600	46.7600	-14.827%	20	73	-71.493%
2025-04-17	54.9000	54.9000	54.9000	54.9000	+9.145%	2	65	-75.719%
2025-04-14	50.3000	50.3000	50.3000	50.3000	-15.462%	7	65	-73.499%
2025-04-10	58.4200	63.4200	58.4200	59.5000	+13.767%	17	72	-77.597%
2025-04-09	59.5500	60.2100	52.3000	52.3000	-12.410%	13	66	-74.512%
2025-04-04	58.6700	59.7100	56.0600	59.7100	+22.633%	6	60	-77.675%
2025-04-03	50.1000	50.1000	48.6900	48.6900	+23.579%	2	60	-72.623%
2025-03-24	39.4000	39.4000	39.4000	39.4000	-7.772%	50	60	-66.168%
2025-03-17	42.7200	42.7200	42.7200	42.7200	-2.018%	10	10	-68.797%
2025-03-14	44.2500	44.2500	43.6000	43.6000	0.000%	4	0	-69.427%