Dark

AAPL20271217P260
AAPL Dec 17 2027 260.00 Put (AAPL271217P00260000)
option OPRA

EOD

Jul 2, 2026

16.20-14.149%(-2.67)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.3900	16.3900	16.2000	16.2000	-14.149%	6	1,533	0.000%
2026-07-01	18.7500	18.8700	18.7200	18.8700	-12.841%	23	1,533	-14.149%
2026-06-26	24.3500	24.3500	21.6000	21.6500	-7.082%	13	1,534	-25.173%
2026-06-25	23.3000	23.3000	23.3000	23.3000	+30.679%	1	1,539	-30.472%
2026-06-22	17.8300	17.8300	17.8300	17.8300	-12.684%	1	1,539	-9.142%
2026-06-12	20.4200	20.4200	20.4200	20.4200	0.000%	1	1,538	-20.666%
2026-06-10	20.6000	21.0000	20.3900	20.4200	-2.156%	13	1,539	-20.666%
2026-06-09	18.7500	21.0000	18.7500	20.8700	+22.047%	14	1,537	-22.377%
2026-06-08	17.0500	17.1000	17.0500	17.1000	+9.545%	2	1,526	-5.263%
2026-06-02	16.2300	16.2300	15.6100	15.6100	-4.701%	111	1,528	+3.780%
2026-06-01	16.3500	16.3800	16.3000	16.3800	+8.982%	18	1,430	-1.099%
2026-05-29	15.0500	15.1000	15.0300	15.0300	-3.220%	7	1,445	+7.784%
2026-05-27	15.5300	15.5300	15.5300	15.5300	+0.194%	1	1,445	+4.314%
2026-05-26	15.5000	15.5000	15.5000	15.5000	-13.359%	3	1,446	+4.516%
2026-05-20	18.2000	18.2000	17.8900	17.8900	-2.772%	6	1,444	-9.447%
2026-05-19	18.8000	18.8000	18.4000	18.4000	-1.709%	61	1,483	-11.957%
2026-05-18	18.7200	18.7200	18.7200	18.7200	+0.916%	5	1,483	-13.462%
2026-05-15	18.5000	18.5500	18.5000	18.5500	-4.774%	2	1,483	-12.668%
2026-05-14	19.5000	19.7100	19.4800	19.4800	+2.096%	27	1,483	-16.838%
2026-05-13	19.6700	19.6700	19.0000	19.0800	-8.048%	4	1,485	-15.094%
2026-05-12	20.7500	20.7500	20.7500	20.7500	-1.190%	1	1,485	-21.928%
2026-05-08	20.4900	21.0000	20.3700	21.0000	-4.022%	111	1,485	-22.857%
2026-05-06	22.2000	22.2500	21.8800	21.8800	-6.094%	30	1,496	-25.960%
2026-05-05	23.1500	23.3000	21.8700	23.3000	-1.062%	3	1,494	-30.472%
2026-05-01	22.2700	23.5500	22.2700	23.5500	-9.073%	4	1,496	-31.210%
2026-04-30	25.9000	25.9000	25.9000	25.9000	-6.667%	5	1,496	-37.452%
2026-04-28	27.7500	27.7500	27.1800	27.7500	-2.632%	64	1,496	-41.622%
2026-04-27	29.2300	29.2300	28.5000	28.5000	+6.145%	10	1,507	-43.158%
2026-04-23	26.9800	26.9800	26.8500	26.8500	-2.007%	3	1,498	-39.665%
2026-04-22	28.0200	28.0200	27.4000	27.4000	-8.667%	6	1,497	-40.876%
2026-04-21	29.7200	30.0000	29.7200	30.0000	+5.970%	120	1,491	-46.000%
2026-04-20	28.3100	28.3100	28.3100	28.3100	-0.562%	1	1,482	-42.776%
2026-04-17	28.4700	28.4700	28.4700	28.4700	-6.961%	1	1,482	-43.098%
2026-04-15	30.6000	31.2000	30.6000	30.6000	-6.049%	304	1,482	-47.059%
2026-04-10	32.5700	32.5700	32.5700	32.5700	-14.402%	3	1,314	-50.261%
2026-04-07	38.0500	38.0500	38.0500	38.0500	+5.841%	5	1,314	-57.424%
2026-03-31	35.9500	35.9500	35.9500	35.9500	-0.608%	1	1,319	-54.937%
2026-03-25	35.5000	36.1700	35.5000	36.1700	+1.744%	20	1,318	-55.212%
2026-03-23	35.7000	36.2500	35.5500	35.5500	-6.250%	13	1,316	-54.430%
2026-03-20	37.9200	37.9200	37.9200	37.9200	-0.733%	1	1,313	-57.278%
2026-03-19	37.1500	38.2000	37.1500	38.2000	+0.925%	781	1,313	-57.592%
2026-03-13	35.8600	37.8500	35.8600	37.8500	+5.579%	24	918	-57.199%
2026-03-12	35.6000	35.8500	35.5500	35.8500	+7.335%	56	924	-54.812%
2026-03-11	33.1000	33.4000	33.1000	33.4000	-4.435%	90	929	-51.497%
2026-03-09	34.9500	34.9500	34.9500	34.9500	-1.020%	1	859	-53.648%
2026-03-06	35.5700	35.5700	35.3100	35.3100	+4.933%	6	859	-54.121%
2026-03-05	33.6500	33.6500	33.6500	33.6500	+4.731%	5	861	-51.857%
2026-03-04	32.4500	32.4500	32.1300	32.1300	+0.093%	4	856	-49.580%
2026-03-03	32.1000	32.1000	32.1000	32.1000	-1.079%	1	853	-49.533%
2026-03-02	32.4500	32.4500	32.4500	32.4500	+0.464%	1	854	-50.077%
2026-02-27	31.5000	32.3000	31.5000	32.3000	+12.153%	2	853	-49.845%
2026-02-24	28.8000	28.8000	28.8000	28.8000	-7.692%	1	852	-43.750%
2026-02-23	30.4000	31.2000	30.4000	31.2000	-4.878%	3	852	-48.077%
2026-02-19	32.7500	32.8000	32.7500	32.8000	+6.667%	2	852	-50.610%
2026-02-18	30.7500	30.7500	30.7500	30.7500	-1.851%	1	853	-47.317%
2026-02-17	31.3300	31.3300	31.3300	31.3300	+14.762%	1	853	-48.292%
2026-02-10	27.3000	27.3000	27.3000	27.3000	+3.019%	2	852	-40.659%
2026-02-06	26.0500	26.8000	26.0500	26.5000	-6.526%	11	850	-38.868%
2026-02-05	28.3500	28.3500	28.3500	28.3500	+6.180%	1	844	-42.857%
2026-02-04	26.7000	26.7000	26.7000	26.7000	-8.562%	1	844	-39.326%
2026-02-03	28.6500	29.2000	28.6500	29.2000	-2.667%	7	844	-44.521%
2026-02-02	30.0000	30.0000	30.0000	30.0000	-11.400%	1	844	-46.000%
2026-01-30	33.6500	34.0300	33.6500	33.8600	+2.793%	107	845	-52.156%
2026-01-29	33.0000	33.0000	32.9400	32.9400	+3.585%	8	945	-50.820%
2026-01-27	31.8000	31.8000	31.8000	31.8000	-5.075%	150	937	-49.057%
2026-01-26	33.5000	33.5000	33.5000	33.5000	-11.842%	1	837	-51.642%
2026-01-20	38.0000	38.0000	38.0000	38.0000	+20.329%	2	837	-57.368%
2026-01-14	33.0200	33.0200	31.5800	31.5800	+0.095%	11	837	-48.702%
2026-01-13	31.5500	31.5500	31.5500	31.5500	-0.942%	1	837	-48.653%
2026-01-12	32.2000	32.2000	31.7000	31.8500	-1.393%	7	837	-49.137%
2026-01-08	33.1000	33.1000	32.3000	32.3000	+3.195%	26	834	-49.845%
2026-01-07	30.9900	31.3000	30.9900	31.3000	+3.642%	7	831	-48.243%
2026-01-06	30.2000	30.2000	30.2000	30.2000	+10.420%	3	831	-46.358%
2025-12-26	27.3500	27.3500	27.3500	27.3500	+1.109%	1	831	-40.768%
2025-12-24	27.0500	27.0500	27.0500	27.0500	-9.683%	2	831	-40.111%
2025-12-18	29.9500	29.9500	29.9500	29.9500	+6.206%	1	831	-45.910%
2025-12-15	28.2000	28.2000	28.2000	28.2000	+4.136%	1	832	-42.553%
2025-12-05	27.0600	27.0800	27.0600	27.0800	-0.806%	2	833	-40.177%
2025-12-04	27.3000	27.3500	27.3000	27.3000	+5.609%	100	833	-40.659%
2025-12-03	25.3500	25.8500	25.3500	25.8500	+0.584%	2	786	-37.331%
2025-12-02	25.7000	25.7000	25.7000	25.7000	-3.456%	1	787	-36.965%
2025-12-01	27.7000	27.7000	26.6200	26.6200	-5.770%	7	788	-39.144%
2025-11-25	28.2500	28.2500	28.2500	28.2500	-1.739%	1	793	-42.655%
2025-11-24	29.6100	29.6100	28.7500	28.7500	-9.790%	2	793	-43.652%
2025-11-21	31.4800	31.8700	31.4800	31.8700	-1.331%	2	791	-49.168%
2025-11-20	28.8800	32.3000	28.8800	32.3000	+0.686%	5	791	-49.845%
2025-11-17	31.9200	32.4200	31.9000	32.0800	+8.050%	9	789	-49.501%
2025-11-14	31.0800	31.0800	29.4400	29.6900	+1.470%	12	784	-45.436%
2025-11-11	29.2600	29.2600	29.2600	29.2600	-4.846%	1	782	-44.634%
2025-11-10	29.4000	30.7500	29.4000	30.7500	-2.628%	9	782	-47.317%
2025-11-07	31.4600	31.7000	31.4600	31.5800	+3.677%	6	774	-48.702%
2025-11-06	30.4600	30.4600	30.4600	30.4600	-0.197%	1	771	-46.815%
2025-11-04	30.3200	30.5200	30.1300	30.5200	-3.234%	15	771	-46.920%
2025-11-03	30.2000	31.6200	30.2000	31.5400	+6.267%	4	778	-48.637%
2025-10-31	29.8000	30.3000	29.6700	29.6800	-1.067%	24	778	-45.418%
2025-10-30	29.8500	30.5500	29.6100	30.0000	-1.704%	23	771	-46.000%
2025-10-29	30.5500	30.6600	30.0000	30.5200	-0.294%	18	774	-46.920%
2025-10-28	30.2000	30.6100	30.1000	30.6100	-1.891%	14	770	-47.076%
2025-10-27	31.1500	31.4500	30.9900	31.2000	-2.317%	25	768	-48.077%
2025-10-24	32.4000	32.4000	31.7400	31.9400	-5.054%	19	768	-49.280%
2025-10-23	33.2700	33.7900	33.2700	33.6400	-3.278%	14	758	-51.843%
2025-10-22	33.3000	35.1600	33.2100	34.7800	+7.213%	11	758	-53.422%
2025-10-21	32.4200	32.4400	32.0500	32.4400	+0.871%	12	758	-50.062%
2025-10-20	33.7100	33.9200	31.8200	32.1600	-10.939%	58	753	-49.627%
2025-10-17	37.5400	37.8600	36.0000	36.1100	-3.707%	14	736	-55.137%
2025-10-16	37.1800	37.5000	37.1800	37.5000	+3.192%	4	730	-56.800%
2025-10-15	35.5900	36.3400	35.5900	36.3400	-3.067%	6	730	-55.421%
2025-10-14	37.5600	37.8500	37.2100	37.4900	+2.432%	12	730	-56.788%
2025-10-13	37.1200	37.5800	36.4500	36.6000	+9.189%	22	730	-55.738%
2025-10-10	33.1200	33.5200	33.1200	33.5200	-1.902%	4	730	-51.671%
2025-10-09	33.1600	34.2300	33.1600	34.1700	+5.203%	31	729	-52.590%
2025-10-08	32.4000	32.6600	32.2300	32.4800	-1.814%	12	705	-50.123%
2025-10-07	33.1200	33.1200	33.0800	33.0800	-0.661%	9	693	-51.028%
2025-10-06	32.6500	33.3000	32.0900	33.3000	+2.778%	14	693	-51.351%
2025-10-03	32.0900	32.4000	31.8700	32.4000	-0.796%	49	688	-50.000%
2025-10-02	32.7000	32.7000	32.3500	32.6600	-1.030%	23	678	-50.398%
2025-10-01	32.8500	33.1000	32.7600	33.0000	-0.812%	27	677	-50.909%
2025-09-30	33.3900	34.1800	33.2700	33.2700	-2.319%	36	671	-51.307%
2025-09-29	33.8700	34.1500	33.8700	34.0600	+1.672%	4	638	-52.437%
2025-09-26	33.2400	33.7500	32.9000	33.5000	+1.669%	114	638	-51.642%
2025-09-25	33.8300	34.0900	32.7600	32.9500	-6.286%	17	740	-50.835%
2025-09-24	34.4100	35.2500	34.4100	35.1600	+3.656%	43	739	-53.925%
2025-09-23	32.5000	33.9500	32.5000	33.9200	+3.100%	43	706	-52.241%
2025-09-22	33.8500	33.8500	32.8400	32.9000	-10.646%	28	706	-50.760%
2025-09-19	37.9000	38.0000	36.8200	36.8200	-8.065%	9	686	-56.002%
2025-09-18	39.6500	40.0500	39.4200	40.0500	+2.168%	11	683	-59.551%
2025-09-17	39.0800	39.2000	39.0800	39.2000	-1.235%	2	683	-58.673%
2025-09-16	38.6300	39.6900	38.6300	39.6900	-2.863%	7	682	-59.184%
2025-09-15	41.0900	41.0900	40.2500	40.8600	-2.598%	8	683	-60.352%
2025-09-12	41.6100	41.9500	41.6100	41.9500	-7.436%	2	683	-61.383%
2025-09-10	44.5000	45.3200	44.5000	45.3200	+9.787%	40	683	-64.254%
2025-09-09	40.3800	41.2800	39.4500	41.2800	+3.719%	7	678	-60.756%
2025-09-08	38.3500	39.8000	38.3500	39.8000	+1.660%	67	680	-59.296%
2025-09-05	39.4400	39.6700	39.1500	39.1500	-1.633%	4	676	-58.621%
2025-09-03	41.0000	41.0000	39.8000	39.8000	-8.295%	85	676	-59.296%
2025-08-28	43.4000	43.4000	43.4000	43.4000	-0.891%	20	626	-62.673%
2025-08-27	43.6200	43.7900	43.6200	43.7900	+2.027%	2	626	-63.005%
2025-08-18	42.9200	42.9200	42.9200	42.9200	-0.717%	1	626	-62.255%
2025-08-15	43.2300	43.2300	43.2300	43.2300	+1.289%	2	626	-62.526%
2025-08-14	43.0600	43.0600	42.5900	42.6800	+0.922%	4	626	-62.043%
2025-08-13	42.2900	42.2900	42.2900	42.2900	-3.865%	3	626	-61.693%
2025-08-12	43.7200	43.9900	43.7200	43.9900	-2.785%	2	626	-63.173%
2025-08-11	45.2500	45.2500	45.2500	45.2500	+2.958%	1	626	-64.199%
2025-08-08	49.9500	49.9600	43.9500	43.9500	-12.012%	20	626	-63.140%
2025-08-07	50.4000	50.4000	49.9200	49.9500	-9.396%	13	626	-67.568%
2025-08-06	55.2000	55.2000	55.1300	55.1300	-8.498%	36	626	-70.615%
2025-08-05	59.4500	60.6000	59.4000	60.2500	+2.588%	380	656	-73.112%
2025-08-04	58.7300	58.7300	58.7300	58.7300	-4.380%	1	403	-72.416%
2025-08-01	61.4200	61.4200	61.4200	61.4200	+6.098%	1	403	-73.624%
2025-07-31	56.6000	57.8900	56.6000	57.8900	+6.710%	3	403	-72.016%
2025-07-29	54.3900	54.3900	54.2500	54.2500	+2.513%	2	403	-70.138%
2025-07-28	52.9200	52.9200	52.9200	52.9200	-0.151%	1	403	-69.388%
2025-07-25	53.0000	53.0000	53.0000	53.0000	-1.487%	1	403	-69.434%
2025-07-22	53.8000	53.8000	53.8000	53.8000	-1.321%	1	403	-69.888%
2025-07-21	54.5200	54.5200	54.5200	54.5200	-2.381%	20	403	-70.286%
2025-07-18	55.8900	55.9400	55.7500	55.8500	+1.675%	4	403	-70.994%
2025-07-10	56.4500	56.4500	54.9300	54.9300	-4.019%	30	403	-70.508%
2025-07-08	57.2300	57.2300	57.2300	57.2300	-4.057%	10	403	-71.693%
2025-07-01	59.6500	59.6500	59.6500	59.6500	-1.323%	1	403	-72.842%
2025-06-30	64.5200	64.5200	60.4500	60.4500	-6.627%	2	403	-73.201%
2025-06-26	64.7400	64.7400	64.7400	64.7400	-0.522%	1	403	-74.977%
2025-06-23	65.0800	65.0800	65.0800	65.0800	-4.224%	1	403	-75.108%
2025-06-18	68.1300	68.1300	67.9500	67.9500	-0.788%	3	403	-76.159%
2025-06-17	68.7400	68.7400	68.4900	68.4900	+1.920%	4	403	-76.347%
2025-06-16	66.7300	67.2000	66.7300	67.2000	+3.544%	2	403	-75.893%
2025-06-11	64.9000	64.9000	64.9000	64.9000	+1.644%	1	403	-75.039%
2025-05-22	63.9100	63.9100	63.8500	63.8500	+4.672%	2	402	-74.628%
2025-05-21	61.0000	61.0000	61.0000	61.0000	+2.058%	1	402	-73.443%
2025-05-20	59.8400	59.8400	59.7700	59.7700	+6.789%	11	402	-72.896%
2025-05-13	55.9700	55.9700	55.9700	55.9700	-5.504%	10	392	-71.056%
2025-05-12	59.2300	59.2300	59.2300	59.2300	-11.465%	1	392	-72.649%
2025-05-09	66.9000	66.9000	66.9000	66.9000	+1.134%	2	392	-75.785%
2025-05-08	69.0500	69.0500	66.1500	66.1500	-5.392%	12	392	-75.510%
2025-05-07	69.9200	69.9200	69.9200	69.9200	+15.227%	1	382	-76.831%
2025-04-24	60.6800	60.6800	60.6800	60.6800	-14.330%	1	382	-73.303%
2025-04-16	67.2800	70.8300	67.2800	70.8300	+9.848%	2	381	-77.128%
2025-04-15	65.3500	65.5200	64.1800	64.4800	-7.886%	79	381	-74.876%
2025-04-11	68.9000	70.0000	68.9000	70.0000	-4.541%	342	382	-76.857%
2025-04-10	73.3300	73.3300	73.3300	73.3300	+6.122%	1	285	-77.908%
2025-04-09	77.0500	79.0000	69.0000	69.1000	-17.463%	71	286	-76.556%
2025-04-07	87.1600	87.1600	82.5300	83.7200	+13.135%	14	285	-80.650%
2025-04-04	69.9500	74.0000	69.9500	74.0000	+19.819%	4	285	-78.108%
2025-04-03	61.0000	61.7600	61.0000	61.7600	+26.041%	8	284	-73.769%
2025-04-02	49.5000	49.5000	49.0000	49.0000	-6.578%	254	292	-66.939%
2025-03-28	52.4500	52.4500	52.4500	52.4500	+7.700%	2	38	-69.113%
2025-03-27	49.5000	49.5000	48.7000	48.7000	-0.612%	5	39	-66.735%
2025-03-25	49.0000	49.0000	49.0000	49.0000	0.000%	34	34	-66.939%