Dark

AAPL20271217P285
AAPL Dec 17 2027 285.00 Put (AAPL271217P00285000)
option OPRA

EOD

Jun 29, 2026

32.80-3.529%(-1.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.7000	32.8000	32.7000	32.8000	-3.529%	8	364	0.000%
2026-06-26	35.3500	35.3500	34.0000	34.0000	-4.735%	2	363	-3.529%
2026-06-25	33.7000	35.6900	33.7000	35.6900	+32.726%	17	365	-8.098%
2026-06-22	26.9000	26.9000	26.8500	26.8900	-3.169%	5	364	+21.978%
2026-06-17	27.0500	27.7700	27.0500	27.7700	+4.320%	9	365	+18.113%
2026-06-16	26.6300	26.6300	26.6200	26.6200	-11.267%	2	358	+23.216%
2026-06-12	30.0000	30.0000	30.0000	30.0000	+0.840%	2	357	+9.333%
2026-06-10	29.7000	29.7500	29.7000	29.7500	+28.510%	8	357	+10.252%
2026-06-02	23.9200	23.9200	23.1500	23.1500	+3.905%	51	349	+41.685%
2026-05-29	22.2800	22.2800	22.2800	22.2800	-4.378%	1	348	+47.217%
2026-05-27	23.3000	23.3000	23.3000	23.3000	+0.866%	1	347	+40.773%
2026-05-26	23.1000	23.1000	23.1000	23.1000	-1.911%	4	346	+41.991%
2026-05-22	24.0600	24.0600	23.5500	23.5500	-7.247%	3	340	+39.278%
2026-05-21	25.3900	25.3900	25.3900	25.3900	-3.460%	1	341	+29.185%
2026-05-20	26.7000	26.7000	26.3000	26.3000	-2.952%	4	341	+24.715%
2026-05-19	27.1000	27.1000	27.1000	27.1000	-6.552%	95	398	+21.033%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-0.378%	95	398	+13.103%
2026-05-12	29.1100	29.1100	29.1100	29.1100	-3.031%	3	327	+12.676%
2026-05-11	30.0200	30.0200	30.0200	30.0200	-3.997%	1	327	+9.260%
2026-05-07	31.3200	31.3200	31.2700	31.2700	-2.888%	5	327	+4.893%
2026-05-06	32.6000	32.6500	32.2000	32.2000	-2.424%	8	331	+1.863%
2026-05-05	33.0000	33.0000	33.0000	33.0000	-0.452%	1	327	-0.606%
2026-05-01	33.5900	33.5900	32.3900	33.1500	-21.071%	12	328	-1.056%
2026-04-21	41.2000	42.0000	41.1500	42.0000	+7.692%	124	306	-21.905%
2026-04-20	39.0000	39.0000	39.0000	39.0000	-3.537%	1	306	-15.897%
2026-04-17	40.4300	40.4300	40.4300	40.4300	-10.652%	1	306	-18.872%
2026-04-09	45.2500	45.2500	45.2500	45.2500	-16.590%	5	307	-27.514%
2026-03-30	54.2500	54.2500	54.2500	54.2500	+25.724%	20	312	-39.539%
2026-03-02	43.1500	43.1500	43.1500	43.1500	+4.988%	1	332	-23.986%
2026-02-27	41.4000	41.4000	41.1000	41.1000	+1.733%	28	333	-20.195%
2026-02-26	40.4000	40.4000	40.4000	40.4000	+0.248%	1	347	-18.812%
2026-02-24	40.3000	40.3000	40.3000	40.3000	+10.109%	1	346	-18.610%
2026-02-06	36.6600	36.7000	36.6000	36.6000	-3.937%	9	345	-10.383%
2026-02-05	37.3000	38.1000	37.3000	38.1000	+2.640%	18	336	-13.911%
2026-02-04	37.1200	37.1200	37.1200	37.1200	-5.906%	1	334	-11.638%
2026-02-03	39.4000	39.4500	39.4000	39.4500	-9.952%	7	334	-16.857%
2026-01-07	43.9000	43.9000	43.7900	43.8100	+4.934%	4	329	-25.131%
2025-12-18	41.7500	41.7500	41.7500	41.7500	+4.663%	1	328	-21.437%
2025-12-17	39.8500	39.8900	39.8500	39.8900	+1.968%	2	328	-17.774%
2025-12-15	39.1200	39.1200	39.1200	39.1200	+4.043%	1	327	-16.155%
2025-12-12	37.6000	37.6000	37.6000	37.6000	+4.823%	2	327	-12.766%
2025-12-03	35.1500	35.8700	35.1500	35.8700	+0.843%	51	329	-8.559%
2025-12-02	35.9500	35.9500	35.5700	35.5700	-2.119%	17	328	-7.787%
2025-12-01	38.0000	38.0000	36.3400	36.3400	-6.461%	29	327	-9.741%
2025-11-26	38.7800	38.8500	38.7800	38.8500	+0.155%	2	326	-15.573%
2025-11-25	38.7900	38.7900	38.7900	38.7900	-1.323%	23	326	-15.442%
2025-11-24	40.6000	41.3500	39.3100	39.3100	-10.659%	5	326	-16.561%
2025-11-21	44.0000	44.0000	44.0000	44.0000	+0.802%	2	323	-25.455%
2025-11-20	40.4800	43.6500	40.4800	43.6500	+0.230%	6	321	-24.857%
2025-11-17	43.5500	43.5500	43.5500	43.5500	+8.468%	1	319	-24.684%
2025-11-11	40.1500	40.1500	40.1500	40.1500	-5.195%	1	320	-18.306%
2025-11-10	41.8000	42.3500	41.8000	42.3500	+1.195%	2	319	-22.550%
2025-11-04	41.8100	41.8500	41.8100	41.8500	+2.098%	2	318	-21.625%
2025-10-31	41.1200	41.4500	40.8500	40.9900	-0.990%	12	318	-19.980%
2025-10-30	41.7200	42.0700	40.9900	41.4000	-0.361%	12	318	-20.773%
2025-10-29	41.2800	41.5500	41.2800	41.5500	-1.610%	2	317	-21.059%
2025-10-28	41.6000	42.2800	41.6000	42.2300	-2.132%	30	317	-22.330%
2025-10-27	42.6500	43.2500	42.4600	43.1500	-2.221%	7	318	-23.986%
2025-10-24	46.0300	46.0300	43.7200	44.1300	-7.736%	15	318	-25.674%
2025-10-22	46.8600	47.8300	46.5000	47.8300	+7.847%	24	318	-31.424%
2025-10-21	44.7000	44.7000	44.3500	44.3500	+0.181%	40	318	-26.043%
2025-10-20	46.4800	46.4800	44.2700	44.2700	-17.175%	24	278	-25.909%
2025-10-16	53.3600	53.4500	53.3600	53.4500	+6.052%	2	277	-38.634%
2025-10-15	49.3200	50.4000	49.3200	50.4000	-2.533%	22	277	-34.921%
2025-10-14	52.0700	52.2600	51.4800	51.7100	+2.295%	26	276	-36.569%
2025-10-13	50.4600	50.7600	50.4600	50.5500	+8.407%	4	276	-35.114%
2025-10-10	46.3500	46.6300	46.3500	46.6300	-2.100%	2	276	-29.659%
2025-10-09	46.3300	47.6300	46.3300	47.6300	+4.452%	6	276	-31.136%
2025-10-08	45.3100	45.6000	45.3100	45.6000	-0.956%	2	274	-28.070%
2025-10-07	45.9100	46.1400	45.7700	46.0400	+1.009%	4	274	-28.758%
2025-10-06	45.4000	45.5800	45.4000	45.5800	+2.037%	2	274	-28.039%
2025-10-03	47.2400	47.2400	44.5500	44.6700	-1.824%	24	274	-26.573%
2025-10-02	45.3300	45.5000	45.3300	45.5000	-0.915%	2	274	-27.912%
2025-10-01	46.2000	46.4100	45.7400	45.9200	-3.367%	4	273	-28.571%
2025-09-30	46.8800	47.5200	46.8800	47.5200	+1.756%	6	273	-30.976%
2025-09-26	46.6000	46.8700	46.2900	46.7000	-4.440%	12	273	-29.764%
2025-09-24	48.5000	48.9500	48.4500	48.8700	+3.758%	12	273	-32.883%
2025-09-22	47.0000	47.1000	47.0000	47.1000	-15.425%	2	272	-30.361%
2025-09-18	55.3700	55.6900	55.3700	55.6900	+1.126%	6	272	-41.103%
2025-09-16	54.7500	55.0700	54.7500	55.0700	-2.445%	4	272	-40.439%
2025-09-15	56.3000	56.6700	56.3000	56.4500	-3.339%	21	272	-41.895%
2025-09-12	58.1600	58.4000	58.1600	58.4000	-7.595%	4	282	-43.836%
2025-09-10	62.7400	63.2500	62.7400	63.2000	+13.997%	3	282	-48.101%
2025-09-04	55.4400	55.4400	55.4400	55.4400	-5.312%	16	282	-40.837%
2025-08-28	58.3300	58.5500	58.3300	58.5500	-4.642%	2	282	-43.980%
2025-08-26	62.9500	62.9500	61.4000	61.4000	-2.648%	32	282	-46.580%
2025-08-22	63.0900	63.0900	63.0700	63.0700	+1.480%	30	312	-47.994%
2025-08-20	62.1500	62.1500	62.1500	62.1500	+2.524%	10	292	-47.224%
2025-08-12	61.4500	61.4500	60.6200	60.6200	-0.345%	40	282	-45.892%
2025-08-08	60.8300	60.8300	60.8300	60.8300	-19.961%	2	282	-46.079%
2025-08-06	76.0000	76.0000	76.0000	76.0000	-1.106%	1	282	-56.842%
2025-07-31	77.2200	77.2200	76.8500	76.8500	+5.621%	2	281	-57.319%
2025-07-28	72.7600	72.7600	72.7600	72.7600	+0.678%	2	281	-54.920%
2025-07-24	72.5000	72.5000	72.2700	72.2700	-1.472%	229	281	-54.615%
2025-07-21	73.3500	73.3500	73.3500	73.3500	-3.385%	227	423	-55.283%
2025-07-11	75.9200	75.9200	75.9200	75.9200	+0.823%	1	196	-56.797%
2025-07-02	75.3000	75.3000	75.3000	75.3000	-14.071%	1	196	-56.441%
2025-06-20	87.5600	87.6300	87.5600	87.6300	-1.017%	14	197	-62.570%
2025-06-18	88.5600	88.6000	88.5300	88.5300	+0.465%	53	138	-62.950%
2025-06-17	88.0100	88.1200	88.0100	88.1200	+6.105%	2	138	-62.778%
2025-06-06	83.0500	83.0500	83.0500	83.0500	+9.104%	2	138	-60.506%
2025-05-15	76.1000	76.1200	76.1000	76.1200	-17.574%	2	137	-56.910%
2025-05-07	91.5800	92.3500	91.5000	92.3500	+19.702%	4	137	-64.483%
2025-05-01	76.3000	77.1500	76.3000	77.1500	-1.845%	227	136	-57.485%
2025-04-24	78.6000	78.6000	78.6000	78.6000	-11.982%	225	275	-58.270%
2025-04-17	90.9000	90.9000	88.8500	89.3000	-3.875%	59	124	-63.270%
2025-04-16	89.3000	93.4000	88.9000	92.9000	+9.552%	65	124	-64.693%
2025-04-15	84.0200	85.3900	83.7800	84.8000	0.000%	249	124	-61.321%