Dark

AAPL20271217P245
AAPL Dec 17 2027 245.00 Put (AAPL271217P00245000)
option OPRA

EOD

Jul 2, 2026

12.75-19.558%(-3.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	12.7500	12.7500	12.7500	12.7500	-19.558%	10	834	0.000%
2026-06-30	15.8500	15.8500	15.8500	15.8500	-6.213%	22	834	-19.558%
2026-06-26	16.7500	16.9000	16.7500	16.9000	+21.495%	10	834	-24.556%
2026-06-24	13.9100	13.9100	13.9100	13.9100	-0.643%	5	834	-8.339%
2026-06-17	14.3600	14.4100	14.0000	14.0000	-11.950%	88	837	-8.929%
2026-06-10	15.8500	15.9000	15.8500	15.9000	+19.549%	33	870	-19.811%
2026-06-08	13.3000	13.3000	13.2000	13.3000	+8.130%	7	880	-4.135%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-3.150%	1	880	+3.659%
2026-06-01	12.7000	12.7000	12.7000	12.7000	+6.454%	5	881	+0.394%
2026-05-29	11.9300	11.9300	11.9300	11.9300	-3.244%	15	886	+6.873%
2026-05-22	12.3000	12.3500	12.3000	12.3300	-12.553%	14	890	+3.406%
2026-05-20	14.1000	14.1000	14.1000	14.1000	-1.053%	1	890	-9.574%
2026-05-19	14.2500	14.2500	14.2500	14.2500	-3.390%	3	889	-10.526%
2026-05-18	14.7500	14.7500	14.7500	14.7500	+4.388%	1	889	-13.559%
2026-05-15	15.3500	15.3500	14.1300	14.1300	-8.366%	3	889	-9.766%
2026-05-14	15.5500	15.5500	15.4200	15.4200	+3.629%	2	891	-17.315%
2026-05-13	15.4500	15.4500	14.8500	14.8800	-8.656%	5	908	-14.315%
2026-05-12	16.2900	16.2900	16.2900	16.2900	+1.055%	14	908	-21.731%
2026-05-08	16.1200	16.1200	16.1200	16.1200	-8.461%	1	908	-20.906%
2026-05-07	17.2000	17.6100	17.2000	17.6100	+0.342%	2	907	-27.598%
2026-05-06	17.6800	17.6800	17.5500	17.5500	-4.878%	2	907	-27.350%
2026-05-05	18.4500	18.4500	18.4500	18.4500	-1.072%	1	909	-30.894%
2026-05-01	18.6500	18.6500	18.6500	18.6500	-8.534%	1	909	-31.635%
2026-04-30	20.8400	20.8600	20.3900	20.3900	-6.037%	7	909	-37.469%
2026-04-23	21.7000	21.7000	21.7000	21.7000	-2.647%	1	912	-41.244%
2026-04-22	23.2000	23.2000	21.7600	22.2900	-3.129%	300	913	-42.799%
2026-04-17	23.5800	23.5800	23.0100	23.0100	-6.311%	4	698	-44.589%
2026-04-15	24.5800	25.0400	24.3800	24.5600	-6.970%	326	698	-48.086%
2026-04-14	26.4000	26.4000	26.4000	26.4000	+0.995%	1	535	-51.705%
2026-04-10	26.1400	26.1400	26.1400	26.1400	-3.293%	35	534	-51.224%
2026-04-09	27.0300	27.0300	27.0300	27.0300	-4.958%	1	516	-52.830%
2026-04-07	30.5000	30.5500	28.4400	28.4400	+0.317%	50	516	-55.169%
2026-04-01	28.3500	28.3500	28.3500	28.3500	-11.045%	1	471	-55.026%
2026-03-30	31.8700	31.8700	31.8700	31.8700	+10.315%	14	471	-59.994%
2026-03-23	29.1500	29.3000	28.8900	28.8900	-6.201%	4	457	-55.867%
2026-03-13	30.6500	30.8000	30.6500	30.8000	+5.552%	6	455	-58.604%
2026-03-12	29.1500	29.2500	29.0500	29.1800	+12.231%	13	453	-56.306%
2026-03-04	26.5500	26.5500	26.0000	26.0000	-0.192%	4	458	-50.962%
2026-03-03	26.7000	26.7000	25.9900	26.0500	+0.192%	7	458	-51.056%
2026-02-27	25.9500	26.0000	25.9500	26.0000	+6.470%	10	459	-50.962%
2026-02-23	24.1700	24.4200	24.1700	24.4200	-5.312%	2	459	-47.789%
2026-02-12	25.7900	25.7900	25.7900	25.7900	+19.398%	90	457	-50.562%
2026-02-11	21.2900	21.6000	21.2900	21.6000	-2.483%	7	547	-40.972%
2026-02-10	22.1500	22.1500	22.1500	22.1500	-1.774%	5	552	-42.438%
2026-02-09	22.5500	22.5500	22.5500	22.5500	+5.869%	3	552	-43.459%
2026-02-06	21.1200	21.6000	20.9500	21.3000	-5.877%	95	552	-40.141%
2026-02-05	22.6300	22.6300	22.6300	22.6300	-1.394%	90	568	-43.659%
2026-02-03	22.9500	22.9500	22.9500	22.9500	-15.625%	9	478	-44.444%
2026-01-29	27.2000	27.2000	27.2000	27.2000	+1.682%	1	478	-53.125%
2026-01-26	26.7000	26.7500	26.7000	26.7500	-12.724%	2	479	-52.336%
2026-01-23	30.3000	30.6500	30.3000	30.6500	+20.669%	3	478	-58.401%
2026-01-12	25.5500	25.5500	25.4000	25.4000	-0.587%	2	480	-49.803%
2026-01-09	25.5500	25.5500	25.5500	25.5500	-4.771%	1	478	-50.098%
2026-01-08	26.8300	26.8300	26.8300	26.8300	+7.106%	2	477	-52.479%
2026-01-06	24.7700	25.0500	24.7700	25.0500	+9.868%	2	479	-49.102%
2026-01-05	22.8000	22.8000	22.8000	22.8000	+4.348%	1	477	-44.079%
2025-12-29	21.8500	21.8500	21.8500	21.8500	+0.460%	1	477	-41.648%
2025-12-24	21.7500	21.7500	21.7500	21.7500	-1.361%	19	495	-41.379%
2025-12-23	22.2000	22.2000	22.0500	22.0500	-6.170%	57	495	-42.177%
2025-12-18	23.5000	23.5000	23.5000	23.5000	+3.025%	5	467	-45.745%
2025-12-15	22.8100	22.8100	22.8100	22.8100	+3.213%	1	462	-44.103%
2025-12-12	22.1000	22.1000	22.1000	22.1000	+2.079%	1	462	-42.308%
2025-12-10	21.6500	21.6500	21.6500	21.6500	-1.636%	1	462	-41.109%
2025-12-09	21.8500	22.0100	21.8000	22.0100	+4.810%	79	462	-42.072%
2025-12-03	20.7000	21.1500	20.7000	21.0000	-0.615%	12	410	-39.286%
2025-12-02	21.1300	21.1300	21.1300	21.1300	-7.284%	58	399	-39.659%
2025-11-25	22.7900	22.7900	22.7900	22.7900	-1.978%	108	341	-44.054%
2025-11-24	24.1400	24.1400	23.2500	23.2500	-5.870%	114	341	-45.161%
2025-11-20	23.6600	24.7000	23.6600	24.7000	-6.048%	3	340	-48.381%
2025-11-18	26.2000	26.2900	26.2000	26.2900	+1.310%	11	339	-51.502%
2025-11-17	25.9500	25.9500	25.9500	25.9500	+8.351%	1	349	-50.867%
2025-11-12	23.4900	23.9500	23.4900	23.9500	+2.570%	5	349	-46.764%
2025-11-11	23.3500	23.3500	23.3500	23.3500	-4.888%	1	345	-45.396%
2025-11-10	24.0300	24.5500	24.0300	24.5500	-0.244%	3	345	-48.065%
2025-11-06	24.6100	24.6100	24.6100	24.6100	-1.284%	4	342	-48.192%
2025-11-04	24.6000	24.9300	24.6000	24.9300	-3.372%	14	346	-48.857%
2025-11-03	25.7000	25.8000	25.7000	25.8000	+5.478%	2	346	-50.581%
2025-10-31	24.2300	24.5500	23.9100	24.4600	+0.866%	26	346	-47.874%
2025-10-30	24.2000	24.4400	24.0900	24.2500	-4.377%	25	339	-47.423%
2025-10-29	24.4700	25.3600	24.4700	25.3600	+1.684%	14	347	-49.724%
2025-10-28	24.5200	24.9400	24.5000	24.9400	-0.040%	16	347	-48.877%
2025-10-27	24.8000	25.5800	24.8000	24.9500	-3.332%	20	345	-48.898%
2025-10-24	26.7000	26.7000	25.6500	25.8100	-6.009%	18	345	-50.601%
2025-10-23	27.3700	27.7000	27.0900	27.4600	-2.659%	28	340	-53.569%
2025-10-22	26.8800	28.2100	26.8800	28.2100	+6.694%	22	333	-54.803%
2025-10-21	26.1300	26.4400	26.1300	26.4400	+1.032%	6	330	-51.778%
2025-10-20	26.0000	26.4400	25.9600	26.1700	-11.017%	31	330	-51.280%
2025-10-17	30.7100	30.9300	29.2000	29.4100	-4.327%	8	320	-56.647%
2025-10-16	30.1700	30.7400	30.0900	30.7400	+3.154%	12	317	-58.523%
2025-10-15	28.8900	29.9000	28.8900	29.8000	-2.070%	11	317	-57.215%
2025-10-14	30.4700	30.8900	30.1600	30.4300	+0.929%	14	317	-58.101%
2025-10-13	30.0000	30.4300	29.6600	30.1500	+1.755%	19	317	-57.711%
2025-10-10	27.0000	29.6300	26.7200	29.6300	+6.468%	15	314	-56.969%
2025-10-09	27.6000	27.8300	27.6000	27.8300	+6.628%	2	312	-54.186%
2025-10-08	25.8000	26.2600	25.8000	26.1000	-2.757%	81	312	-51.149%
2025-10-07	26.6000	26.8400	26.6000	26.8400	+1.590%	2	237	-52.496%
2025-10-06	25.8400	26.4200	25.8400	26.4200	+1.381%	4	237	-51.741%
2025-10-03	25.9300	26.2000	25.8500	26.0600	-0.648%	4	237	-51.074%
2025-10-02	26.2300	26.2300	26.2300	26.2300	-1.465%	1	237	-51.392%
2025-10-01	26.6200	26.8700	26.5500	26.6200	-1.699%	4	237	-52.104%
2025-09-30	26.8800	27.0800	26.8800	27.0800	-1.132%	6	238	-52.917%
2025-09-29	27.2000	27.3900	27.2000	27.3900	+2.777%	2	242	-53.450%
2025-09-26	27.1700	27.3500	26.6500	26.6500	+0.301%	3	241	-52.158%
2025-09-25	26.6600	26.9000	26.3500	26.5700	-6.113%	6	241	-52.014%
2025-09-24	28.1500	28.4000	28.1300	28.3000	+4.428%	8	241	-54.947%
2025-09-22	28.0400	28.0400	26.4500	27.1000	-8.539%	24	241	-52.952%
2025-09-19	30.8000	31.0000	29.3000	29.6300	-8.124%	32	241	-56.969%
2025-09-18	31.9200	32.2500	31.9200	32.2500	+2.089%	2	228	-60.465%
2025-09-17	31.4700	31.6000	31.4700	31.5900	-1.312%	4	228	-59.639%
2025-09-16	31.7100	32.0100	31.7100	32.0100	-2.794%	2	228	-60.169%
2025-09-15	32.7500	32.9300	32.6600	32.9300	-2.574%	3	228	-61.282%
2025-09-12	33.4000	33.8000	33.4000	33.8000	-5.928%	7	228	-62.278%
2025-09-11	35.8500	35.9300	35.8500	35.9300	+0.447%	2	228	-64.514%
2025-09-10	35.7700	35.7700	35.7700	35.7700	+6.936%	2	230	-64.356%
2025-09-09	31.5000	33.4500	31.5000	33.4500	+3.145%	2	228	-61.883%
2025-09-08	31.3000	32.4300	31.1500	32.4300	+1.344%	7	228	-60.685%
2025-09-05	31.7000	32.0000	31.7000	32.0000	-0.929%	4	229	-60.156%
2025-09-03	32.4000	32.4000	32.2700	32.3000	-11.555%	3	229	-60.526%
2025-09-02	36.4000	36.5200	36.4000	36.5200	+3.898%	2	229	-65.088%
2025-08-28	35.0000	35.1500	35.0000	35.1500	-0.706%	24	229	-63.727%
2025-08-27	35.2500	35.4000	35.2500	35.4000	-2.345%	2	226	-63.983%
2025-08-26	36.1900	36.4000	36.1900	36.2500	+1.257%	11	226	-64.828%
2025-08-25	35.5500	35.8500	35.5500	35.8000	-0.223%	18	217	-64.385%
2025-08-22	35.8800	35.8800	35.8800	35.8800	-4.549%	1	218	-64.465%
2025-08-21	37.3700	37.5900	37.3700	37.5900	+9.912%	2	217	-66.081%
2025-08-14	34.1000	34.2000	34.1000	34.2000	+0.088%	2	217	-62.719%
2025-08-13	34.4500	34.4500	34.1300	34.1700	-4.071%	12	217	-62.687%
2025-08-12	35.6200	35.6200	35.6200	35.6200	-2.411%	1	205	-64.206%
2025-08-11	35.9500	36.5000	35.9500	36.5000	+2.327%	18	204	-65.068%
2025-08-08	35.6700	35.6700	35.6700	35.6700	-28.660%	3	206	-64.256%
2025-08-04	48.0400	50.0000	47.9500	50.0000	+1.585%	7	203	-74.500%
2025-08-01	49.1500	49.2200	49.1500	49.2200	+11.610%	2	197	-74.096%
2025-07-29	44.1400	44.1400	44.1000	44.1000	+1.730%	2	197	-71.088%
2025-07-25	43.3900	43.3900	43.3500	43.3500	-2.255%	2	197	-70.588%
2025-07-21	44.3500	44.3500	44.3500	44.3500	-2.848%	1	197	-71.251%
2025-07-18	45.6400	45.7400	45.5000	45.6500	-15.259%	12	196	-72.070%
2025-06-26	53.8700	53.8700	53.8700	53.8700	-5.491%	1	195	-76.332%
2025-06-18	57.0000	57.0000	57.0000	57.0000	+1.931%	17	183	-77.632%
2025-05-27	55.9200	55.9200	55.9200	55.9200	-3.386%	1	183	-77.200%
2025-05-23	57.8800	57.8800	57.8800	57.8800	+13.668%	2	184	-77.972%
2025-05-21	50.9100	50.9200	50.9100	50.9200	+8.271%	2	184	-74.961%
2025-05-14	47.0300	47.0300	47.0300	47.0300	-17.808%	1	186	-72.890%
2025-05-08	56.3000	57.2200	56.3000	57.2200	+1.580%	46	185	-77.718%
2025-05-06	56.3300	56.3300	56.3300	56.3300	+9.167%	6	191	-77.366%
2025-05-02	51.3500	51.6000	51.3500	51.6000	+4.242%	4	185	-75.291%
2025-04-28	49.5000	49.5000	49.5000	49.5000	-14.729%	1	185	-74.242%
2025-04-17	58.0500	58.0500	58.0500	58.0500	+6.808%	1	184	-78.036%
2025-04-15	54.5400	54.9200	54.0400	54.3500	+1.874%	254	184	-76.541%
2025-04-14	53.0500	53.3500	53.0500	53.3500	-24.572%	11	56	-76.101%
2025-04-07	72.3500	72.3500	70.7300	70.7300	+13.477%	3	55	-81.974%
2025-04-04	62.3300	62.3300	62.3300	62.3300	+49.652%	2	52	-79.544%
2025-04-01	41.6500	41.6500	41.6500	41.6500	-2.000%	40	51	-69.388%
2025-03-31	42.8000	42.8000	42.5000	42.5000	-9.188%	11	11	-70.000%
2025-03-14	46.8000	46.8000	46.8000	46.8000	0.000%	4	2	-72.756%