Dark

AAPL20271217P250
AAPL Dec 17 2027 250.00 Put (AAPL271217P00250000)
option OPRA

EOD

Jul 2, 2026

13.84-12.846%(-2.04)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	13.8800	13.9500	13.8000	13.8400	-12.846%	16	12,814	0.000%
2026-07-01	16.1500	16.1500	15.8800	15.8800	-11.483%	351	12,814	-12.846%
2026-06-30	17.9400	18.0100	17.9400	17.9400	-4.979%	3	12,564	-22.854%
2026-06-26	20.5100	20.5500	18.2500	18.8800	-7.224%	20	12,563	-26.695%
2026-06-25	20.3500	20.3500	20.3500	20.3500	+37.966%	5	12,563	-31.990%
2026-06-22	14.7500	14.7500	14.7500	14.7500	-5.570%	1	12,563	-6.169%
2026-06-18	15.6000	15.6200	15.6000	15.6200	+0.064%	65	12,568	-11.396%
2026-06-17	15.6100	15.6100	15.6100	15.6100	-0.573%	1	12,568	-11.339%
2026-06-16	15.7000	15.7000	15.7000	15.7000	0.000%	1	12,568	-11.847%
2026-06-15	15.7000	15.7000	15.7000	15.7000	-8.827%	5	12,568	-11.847%
2026-06-12	17.2800	17.2800	17.2200	17.2200	+1.593%	21	12,573	-19.628%
2026-06-11	16.9000	16.9500	16.9000	16.9500	-2.023%	2	12,573	-18.348%
2026-06-10	17.2500	17.3300	17.2500	17.3000	-0.575%	7	12,573	-20.000%
2026-06-09	15.9000	17.4000	15.9000	17.4000	+14.098%	21	12,573	-20.460%
2026-06-08	13.5500	15.2500	13.0000	15.2500	+13.383%	33	12,579	-9.246%
2026-06-04	13.4000	13.4500	13.4000	13.4500	-1.825%	3	12,584	+2.900%
2026-06-03	12.6000	13.7000	12.6000	13.7000	+6.284%	28	12,585	+1.022%
2026-06-02	13.2500	13.2500	12.8900	12.8900	-5.912%	103	12,584	+7.370%
2026-06-01	13.8200	13.9800	13.7000	13.7000	+5.385%	40	12,581	+1.022%
2026-05-28	13.0000	13.0000	13.0000	13.0000	-2.985%	2	12,607	+6.462%
2026-05-26	13.0500	13.4000	13.0500	13.4000	-0.372%	5	12,607	+3.284%
2026-05-22	13.1400	13.4500	13.1400	13.4500	-10.214%	57	12,596	+2.900%
2026-05-21	14.9800	14.9800	14.9800	14.9800	-1.447%	1	12,596	-7.610%
2026-05-20	15.4500	15.6000	15.2000	15.2000	-4.403%	51	12,596	-8.947%
2026-05-19	15.7500	15.9500	15.6500	15.9000	+2.581%	4	12,596	-12.956%
2026-05-15	16.1000	16.1000	15.5000	15.5000	-5.889%	4	12,596	-10.710%
2026-05-14	16.5000	16.6400	16.4700	16.4700	+1.167%	10	12,594	-15.968%
2026-05-13	16.8500	16.8500	16.2800	16.2800	-6.437%	2	12,591	-14.988%
2026-05-12	17.8500	17.8500	17.4000	17.4000	-1.305%	6	12,591	-20.460%
2026-05-11	17.7900	17.8800	17.6000	17.6300	-1.947%	12	12,591	-21.497%
2026-05-08	17.8900	17.9800	17.5500	17.9800	-6.354%	104	12,593	-23.026%
2026-05-07	18.5000	19.2000	18.5000	19.2000	+0.524%	3	12,493	-27.917%
2026-05-06	20.2700	20.4900	19.1000	19.1000	-3.291%	169	12,496	-27.539%
2026-05-05	20.9500	20.9500	19.7500	19.7500	-6.398%	312	12,470	-29.924%
2026-05-04	21.1000	21.1000	21.1000	21.1000	+4.715%	5	12,720	-34.408%
2026-05-01	20.0000	20.1500	19.0000	20.1500	-9.029%	416	12,948	-31.315%
2026-04-30	23.7000	23.7000	22.1500	22.1500	-6.144%	9	12,948	-37.517%
2026-04-29	23.6000	23.6000	23.6000	23.6000	0.000%	1	12,947	-41.356%
2026-04-28	23.4000	23.6000	23.4000	23.6000	-5.675%	4	12,948	-41.356%
2026-04-27	25.0200	25.0200	25.0200	25.0200	+6.017%	1	12,948	-44.684%
2026-04-24	23.6000	23.6000	23.6000	23.6000	+2.653%	3	12,948	-41.356%
2026-04-23	23.0500	23.5000	22.9900	22.9900	-2.087%	5	12,946	-39.800%
2026-04-22	24.2000	24.8000	23.3000	23.4800	-8.816%	9,922	12,945	-41.056%
2026-04-21	24.5200	26.0000	24.5200	25.7500	+3.956%	7	3,571	-46.252%
2026-04-17	24.7700	24.7700	24.7700	24.7700	-7.952%	2	3,568	-44.126%
2026-04-16	26.7000	26.9100	26.6500	26.9100	+1.547%	183	3,570	-48.569%
2026-04-15	28.1000	28.1000	26.4800	26.5000	-5.694%	264	3,561	-47.774%
2026-04-13	28.1000	28.1000	28.1000	28.1000	+0.537%	3	3,663	-50.747%
2026-04-10	28.0400	28.0400	27.9500	27.9500	-16.267%	170	3,663	-50.483%
2026-03-31	33.2600	33.4000	33.2600	33.3800	-3.302%	3	3,647	-58.538%
2026-03-30	34.3300	34.5200	34.3300	34.5200	+6.215%	201	3,648	-59.907%
2026-03-27	31.8500	32.5000	31.8500	32.5000	+5.760%	11	3,653	-57.415%
2026-03-23	30.7500	30.7500	30.7300	30.7300	-8.351%	9	3,653	-54.963%
2026-03-19	33.4000	33.5300	33.3500	33.5300	+5.440%	515	3,662	-58.724%
2026-03-18	31.0000	31.8000	31.0000	31.8000	+3.583%	3	3,261	-56.478%
2026-03-17	30.7000	30.7000	30.7000	30.7000	-1.603%	1	3,261	-54.919%
2026-03-12	31.2500	31.3000	31.0500	31.2000	+0.418%	9	3,261	-55.641%
2026-03-06	31.0000	31.0700	30.9700	31.0700	+11.883%	128	3,261	-55.455%
2026-03-04	27.7700	27.7700	27.7700	27.7700	-0.644%	10	3,258	-50.162%
2026-03-03	27.9500	27.9500	27.9500	27.9500	+2.569%	1	3,248	-50.483%
2026-02-27	26.1600	27.2500	26.1600	27.2500	+9.218%	22	3,248	-49.211%
2026-02-24	25.0200	25.0200	24.9500	24.9500	-5.241%	5	3,248	-44.529%
2026-02-23	27.0500	27.0500	26.3300	26.3300	-3.870%	2	3,248	-47.436%
2026-02-19	27.3900	27.3900	27.3900	27.3900	-6.359%	1	3,250	-49.471%
2026-02-17	29.3500	29.3500	29.2500	29.2500	-3.941%	268	3,250	-52.684%
2026-02-13	28.9800	30.4500	28.4700	30.4500	+7.635%	13	3,247	-54.548%
2026-02-12	28.2900	28.2900	28.2900	28.2900	+19.066%	55	3,247	-51.078%
2026-02-10	23.8000	23.8000	23.6900	23.7600	+3.304%	306	3,247	-41.751%
2026-02-09	23.0000	23.0000	23.0000	23.0000	-0.217%	1	3,102	-39.826%
2026-02-06	22.6900	23.2500	22.5500	23.0500	-0.988%	66	3,103	-39.957%
2026-02-04	23.4700	24.0000	23.2800	23.2800	-5.939%	208	3,062	-40.550%
2026-02-03	24.6500	24.7500	24.6500	24.7500	-0.161%	9	2,855	-44.081%
2026-02-02	27.2400	27.2400	24.7900	24.7900	-12.711%	15	2,864	-44.171%
2026-01-30	29.6200	29.6300	28.4000	28.4000	-1.389%	21	2,860	-51.268%
2026-01-28	28.8000	28.8000	28.8000	28.8000	+5.109%	3	2,856	-51.944%
2026-01-27	27.6500	27.6500	27.2000	27.4000	-5.190%	6	2,857	-49.489%
2026-01-26	29.9900	29.9900	28.8000	28.9000	-7.312%	16	2,860	-52.111%
2026-01-23	31.0500	31.1800	31.0000	31.1800	+1.895%	9	2,857	-55.613%
2026-01-22	31.3000	31.3000	30.6000	30.6000	-4.969%	721	2,849	-54.771%
2026-01-21	32.2000	32.2000	32.2000	32.2000	+0.782%	2	2,415	-57.019%
2026-01-20	29.3700	31.9500	29.2900	31.9500	+11.518%	18	2,417	-56.682%
2026-01-16	28.5400	28.6500	28.5400	28.6500	+1.058%	2	2,417	-51.693%
2026-01-15	26.8500	28.3500	26.8500	28.3500	+2.866%	3	2,417	-51.182%
2026-01-14	27.5600	27.5600	27.5600	27.5600	+0.584%	1,500	2,417	-49.782%
2026-01-12	28.1000	28.1000	27.4000	27.4000	-1.792%	2	1,121	-49.489%
2026-01-09	27.9000	27.9000	27.9000	27.9000	-1.413%	2	1,120	-50.394%
2026-01-08	28.5700	28.5700	28.3000	28.3000	+4.621%	2	1,119	-51.095%
2026-01-06	26.7300	27.0500	26.7300	27.0500	+15.846%	3	1,118	-48.835%
2026-01-02	23.3500	23.3500	23.2000	23.3500	-1.932%	20	1,117	-40.728%
2025-12-31	23.5600	23.8100	23.5600	23.8100	-0.750%	46	1,136	-41.873%
2025-12-30	23.9900	23.9900	23.9900	23.9900	+2.741%	1	1,136	-42.309%
2025-12-26	23.3500	23.3500	23.3500	23.3500	+0.043%	1	1,135	-40.728%
2025-12-24	23.3400	23.3400	23.3400	23.3400	-7.564%	1	1,134	-40.703%
2025-12-18	25.2500	25.2500	25.2500	25.2500	+1.610%	125	1,134	-45.188%
2025-12-15	23.1500	24.8500	23.1500	24.8500	+6.882%	3	1,009	-44.306%
2025-12-12	23.1600	23.2500	23.1600	23.2500	-1.274%	8	1,011	-40.473%
2025-12-10	23.7100	23.7100	23.5500	23.5500	-0.633%	215	1,017	-41.231%
2025-12-09	23.7000	23.7000	23.7000	23.7000	-1.701%	10	942	-41.603%
2025-12-08	24.1100	24.1100	24.1100	24.1100	+1.902%	1	942	-42.596%
2025-12-04	23.8000	23.8000	23.6600	23.6600	+6.099%	2	941	-41.505%
2025-12-03	22.5500	22.5500	22.3000	22.3000	-0.977%	2	942	-37.937%
2025-12-02	22.4500	22.5200	22.3000	22.5200	-2.847%	13	942	-38.544%
2025-12-01	24.3600	24.3600	23.1800	23.1800	-5.811%	5	932	-40.293%
2025-11-28	24.6100	24.6100	24.6100	24.6100	+2.542%	240	935	-43.763%
2025-11-26	24.1400	24.1400	24.0000	24.0000	-2.001%	9	752	-42.333%
2025-11-25	24.4200	24.5000	24.4000	24.4900	-2.040%	111	752	-43.487%
2025-11-24	25.8500	25.8500	25.0000	25.0000	-4.907%	5	749	-44.640%
2025-11-21	26.2900	26.2900	26.2900	26.2900	-1.536%	1	747	-47.356%
2025-11-20	25.1500	26.7000	25.1500	26.7000	-2.555%	19	746	-48.165%
2025-11-18	27.3000	27.4000	27.3000	27.4000	+1.219%	2	745	-49.489%
2025-11-17	27.8500	27.8500	27.0700	27.0700	+4.922%	4	745	-48.873%
2025-11-13	25.2500	25.9500	25.2500	25.8000	+1.735%	18	744	-46.357%
2025-11-12	25.3600	25.3600	25.3600	25.3600	+1.847%	2	727	-45.426%
2025-11-11	26.0500	26.0500	24.8500	24.9000	-5.503%	85	725	-44.418%
2025-11-10	25.6300	26.3500	25.6300	26.3500	-0.977%	14	667	-47.476%
2025-11-07	27.3700	27.3800	26.6100	26.6100	-1.078%	30	653	-47.989%
2025-11-06	26.7700	26.9000	25.7500	26.9000	+1.548%	16	683	-48.550%
2025-11-05	26.7000	26.7800	26.4900	26.4900	-0.414%	4	679	-47.754%
2025-11-04	26.4100	26.6500	26.4100	26.6000	-3.308%	4	677	-47.970%
2025-11-03	27.4500	27.6000	27.2000	27.5100	+6.463%	68	677	-49.691%
2025-10-31	25.8500	26.3000	25.8300	25.8400	-0.615%	67	677	-46.440%
2025-10-30	25.9300	26.7500	25.8500	26.0000	-2.876%	32	696	-46.769%
2025-10-29	26.2500	26.7900	26.2500	26.7700	+0.867%	14	704	-48.300%
2025-10-28	26.3000	26.6100	26.2300	26.5400	+0.454%	30	704	-47.852%
2025-10-27	26.7500	27.3300	26.4200	26.4200	-4.793%	36	692	-47.615%
2025-10-24	27.7000	28.0500	27.6100	27.7500	-5.128%	16	692	-50.126%
2025-10-23	29.4300	29.7100	29.1100	29.2500	-3.465%	14	694	-52.684%
2025-10-22	29.2300	30.3000	29.0700	30.3000	+6.992%	66	693	-54.323%
2025-10-21	28.5500	28.5500	27.9700	28.3200	+0.999%	7	692	-51.130%
2025-10-20	29.3000	29.3000	27.8500	28.0400	-11.210%	124	693	-50.642%
2025-10-17	32.9300	33.1500	31.3300	31.5800	-8.198%	20	635	-56.175%
2025-10-16	32.5100	34.4000	32.1700	34.4000	+6.502%	15	633	-59.767%
2025-10-15	30.9900	32.5500	30.9900	32.3000	-1.042%	16	631	-57.152%
2025-10-14	33.3500	33.3500	32.3500	32.6400	+1.682%	31	627	-57.598%
2025-10-13	32.4500	32.6600	31.8800	32.1000	+9.332%	26	620	-56.885%
2025-10-10	28.8400	29.3600	28.7800	29.3600	-0.542%	14	615	-52.861%
2025-10-09	28.6800	29.5200	28.6800	29.5200	+4.755%	4	616	-53.117%
2025-10-08	27.8500	28.2000	27.8100	28.1800	-2.322%	18	616	-50.887%
2025-10-07	28.6100	28.8500	28.6100	28.8500	+0.174%	2	615	-52.028%
2025-10-06	28.6600	28.9500	27.7800	28.8000	+3.523%	15	615	-51.944%
2025-10-03	27.9700	28.0800	27.8200	27.8200	-1.696%	4	613	-50.252%
2025-10-02	28.4500	28.4500	28.3000	28.3000	-0.492%	20	613	-51.095%
2025-10-01	28.0000	28.6200	28.0000	28.4400	-3.034%	19	617	-51.336%
2025-09-30	28.8000	29.3300	28.8000	29.3300	-0.912%	3	625	-52.813%
2025-09-29	29.1400	29.6000	29.1400	29.6000	+2.600%	16	625	-53.243%
2025-09-26	28.6900	29.2400	28.6400	28.8500	-1.704%	23	625	-52.028%
2025-09-25	29.9900	30.1000	29.0900	29.3500	-3.135%	16	614	-52.845%
2025-09-24	29.8600	30.4500	29.7000	30.3000	+2.991%	54	603	-54.323%
2025-09-23	28.5500	29.4200	28.4300	29.4200	+2.580%	313	609	-52.957%
2025-09-22	29.9800	30.0700	28.5000	28.6800	-9.868%	48	565	-51.743%
2025-09-19	33.3000	33.5300	31.8200	31.8200	-8.379%	17	548	-56.505%
2025-09-18	34.4400	34.7300	34.1000	34.7300	+1.907%	11	545	-60.150%
2025-09-17	33.8700	34.0800	33.8600	34.0800	-1.217%	6	544	-59.390%
2025-09-16	34.0200	34.5000	34.0200	34.5000	-2.597%	4	541	-59.884%
2025-09-15	34.9200	35.4200	34.9200	35.4200	-2.370%	5	541	-60.926%
2025-09-12	35.9200	36.2800	35.9200	36.2800	-6.083%	4	541	-61.852%
2025-09-11	38.5500	38.6300	38.5500	38.6300	-1.328%	2	541	-64.173%
2025-09-10	37.4100	39.2000	37.3600	39.1500	+14.809%	25	540	-64.649%
2025-09-08	33.6000	34.1000	33.5500	34.1000	-0.351%	6	521	-59.413%
2025-09-05	34.0700	34.2600	33.9500	34.2200	+0.795%	4	520	-59.556%
2025-09-04	34.5200	34.6400	33.9500	33.9500	-2.218%	44	520	-59.234%
2025-09-03	34.9300	34.9300	34.7200	34.7200	-9.583%	6	501	-60.138%
2025-09-02	38.4000	38.4000	38.4000	38.4000	+3.226%	1	499	-63.958%
2025-08-28	37.2000	37.2000	37.2000	37.2000	-5.344%	1	500	-62.796%
2025-08-26	39.3000	39.3000	39.3000	39.3000	-4.263%	2	497	-64.784%
2025-08-21	39.6800	41.0500	39.6800	41.0500	+2.882%	6	497	-66.285%
2025-08-20	39.7500	39.9000	39.4800	39.9000	+5.166%	4	497	-65.313%
2025-08-19	37.1000	37.9700	37.1000	37.9400	+0.770%	3	494	-63.521%
2025-08-18	37.7500	37.7500	37.6500	37.6500	+0.668%	2	491	-63.240%
2025-08-15	37.6700	37.6700	37.4000	37.4000	-2.731%	12	490	-62.995%
2025-08-12	38.0400	38.4500	38.0400	38.4500	-2.560%	61	482	-64.005%
2025-08-11	39.3500	39.6300	39.0000	39.4600	+2.975%	20	421	-64.927%
2025-08-08	43.4700	43.4700	38.2000	38.3200	-12.810%	218	407	-63.883%
2025-08-07	44.0000	44.0000	43.9500	43.9500	-9.381%	16	201	-68.510%
2025-08-06	49.2500	49.2500	48.1000	48.5000	-7.619%	9	197	-71.464%
2025-08-04	51.4400	52.5000	50.3500	52.5000	-2.579%	7	192	-73.638%
2025-08-01	47.7000	54.5500	47.7000	53.8900	+11.022%	8	194	-74.318%
2025-07-30	48.8700	48.8700	48.5400	48.5400	+2.622%	2	194	-71.487%
2025-07-29	46.6900	47.4400	46.6000	47.3000	+2.028%	10	192	-70.740%
2025-07-28	45.9500	46.3600	45.9500	46.3600	-0.086%	2	193	-70.147%
2025-07-25	46.4000	46.4000	46.4000	46.4000	0.000%	7	193	-70.172%
2025-07-24	46.4000	46.4000	46.4000	46.4000	-0.108%	2	200	-70.172%
2025-07-23	47.2100	47.2100	46.4500	46.4500	-2.966%	5	200	-70.205%
2025-07-21	47.2500	47.8700	47.2500	47.8700	-1.603%	2	200	-71.088%
2025-07-18	48.7400	48.7400	48.6500	48.6500	-0.714%	2	200	-71.552%
2025-07-17	49.0000	49.0000	49.0000	49.0000	+1.449%	2	201	-71.755%
2025-07-10	48.6000	48.6000	48.1300	48.3000	-4.167%	16	200	-71.346%
2025-07-08	50.4000	50.4000	50.4000	50.4000	-0.297%	10	190	-72.540%
2025-07-07	48.0000	50.5500	48.0000	50.5500	+4.034%	6	200	-72.621%
2025-07-03	49.2000	49.4000	48.5900	48.5900	-3.591%	9	192	-71.517%
2025-07-02	50.3600	50.4000	49.8000	50.4000	-3.448%	8	192	-72.540%
2025-07-01	52.7500	52.7500	52.1500	52.2000	-2.156%	4	191	-73.487%
2025-06-30	57.1200	57.3500	53.2000	53.3500	-4.167%	16	188	-74.058%
2025-06-27	55.6700	55.6700	55.6700	55.6700	-1.730%	4	178	-75.139%
2025-06-26	57.3500	57.3500	56.5300	56.6500	-1.735%	7	178	-75.569%
2025-06-23	57.6500	57.6500	57.6500	57.6500	-3.579%	1	175	-75.993%
2025-06-13	59.7900	59.7900	59.7900	59.7900	+5.917%	2	174	-76.852%
2025-06-05	56.4500	56.4500	56.4500	56.4500	+4.926%	1	173	-75.483%
2025-06-04	53.8000	53.8000	53.8000	53.8000	-9.504%	1	173	-74.275%
2025-05-30	59.1000	59.4500	59.1000	59.4500	+2.412%	4	173	-76.720%
2025-05-27	58.0500	58.0500	58.0500	58.0500	-6.144%	4	173	-76.158%
2025-05-23	61.8500	61.8500	61.8500	61.8500	+8.035%	2	169	-77.623%
2025-05-22	57.2500	57.2500	57.2500	57.2500	+6.770%	1	169	-75.825%
2025-05-21	53.6200	53.6200	53.6200	53.6200	+6.919%	10	169	-74.189%
2025-05-14	49.2400	50.1500	49.2400	50.1500	+1.272%	5	159	-72.403%
2025-05-13	49.5200	49.5200	49.5200	49.5200	-4.788%	10	162	-72.052%
2025-05-12	52.0100	52.0100	52.0100	52.0100	-12.735%	10	172	-73.390%
2025-05-09	59.6000	59.6000	59.6000	59.6000	-3.871%	20	162	-76.779%
2025-05-07	59.4000	62.5400	59.4000	62.0000	+6.897%	17	152	-77.677%
2025-05-05	58.0000	58.0000	58.0000	58.0000	+5.455%	1	135	-76.138%
2025-05-02	54.5000	55.0000	54.5000	55.0000	+5.263%	10	134	-74.836%
2025-05-01	52.2500	52.2500	52.2500	52.2500	-2.282%	1	130	-73.512%
2025-04-28	53.4700	53.4700	53.4700	53.4700	+1.269%	1	130	-74.116%
2025-04-25	53.9600	53.9600	52.8000	52.8000	-3.860%	6	130	-73.788%
2025-04-23	54.9200	54.9200	54.9200	54.9200	-16.788%	5	129	-74.800%
2025-04-21	66.0000	66.0000	66.0000	66.0000	+7.091%	1	134	-79.030%
2025-04-17	62.2300	62.2300	61.6300	61.6300	+1.033%	4	134	-77.543%
2025-04-16	61.4500	61.6000	61.0000	61.0000	+7.018%	4	134	-77.311%
2025-04-15	57.7000	58.5200	56.1500	57.0000	+2.592%	180	132	-75.719%
2025-04-14	55.5500	55.5600	55.3400	55.5600	-16.073%	5	42	-75.090%
2025-04-10	64.7100	68.0900	64.7100	66.2000	+0.303%	21	38	-79.094%
2025-04-09	66.2700	66.2700	66.0000	66.0000	-20.328%	6	18	-79.030%
2025-04-08	84.6500	84.6500	82.8400	82.8400	+10.439%	10	19	-83.293%
2025-04-07	75.7300	75.7300	75.0100	75.0100	+12.476%	3	23	-81.549%
2025-04-04	60.6000	66.6900	60.6000	66.6900	+15.181%	22	20	-79.247%
2025-04-03	57.0100	57.9000	57.0100	57.9000	+30.552%	11	20	-76.097%
2025-04-01	44.3500	44.3500	44.3500	44.3500	+2.829%	2	16	-68.794%
2025-03-25	43.0000	43.1300	43.0000	43.1300	-13.912%	11	16	-67.911%
2025-03-14	50.1000	50.1000	50.1000	50.1000	0.000%	10	5	-72.375%