Dark

AAPL20271217P300
AAPL Dec 17 2027 300.00 Put (AAPL271217P00300000)
option OPRA

EOD

Jul 2, 2026

30.00-15.014%(-5.30)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	30.4500	30.4500	30.0000	30.0000	-15.014%	38	976	0.000%
2026-07-01	35.3000	35.3000	35.3000	35.3000	-12.624%	2	976	-15.014%
2026-06-29	39.6500	40.4000	39.6500	40.4000	-3.626%	5	977	-25.743%
2026-06-26	42.7500	42.7500	41.4800	41.9200	-2.985%	26	978	-28.435%
2026-06-25	41.4100	43.6100	41.4100	43.2100	+31.537%	27	989	-30.572%
2026-06-24	32.8500	32.8500	32.8500	32.8500	-0.455%	3	968	-8.676%
2026-06-23	32.6400	33.0500	32.6400	33.0000	-1.138%	21	968	-9.091%
2026-06-22	32.6300	33.4000	32.6300	33.3800	-1.881%	4	968	-10.126%
2026-06-18	33.3000	34.0200	33.3000	34.0200	+1.552%	14	961	-11.817%
2026-06-17	33.6000	33.6000	33.5000	33.5000	+2.196%	7	961	-10.448%
2026-06-16	32.5500	32.7800	32.5500	32.7800	-5.370%	3	961	-8.481%
2026-06-15	34.6400	34.6400	34.6400	34.6400	-6.074%	1	959	-13.395%
2026-06-12	36.2100	36.9500	36.2100	36.8800	+1.514%	5	960	-18.655%
2026-06-11	35.9000	36.3300	35.8500	36.3300	-1.143%	47	961	-17.424%
2026-06-10	37.9100	37.9100	36.6000	36.7500	+1.463%	17	967	-18.367%
2026-06-09	33.5600	36.2200	33.5600	36.2200	+19.577%	35	960	-17.173%
2026-06-05	28.2500	30.2900	28.2500	30.2900	+2.331%	5	945	-0.957%
2026-06-03	27.8200	29.7000	27.8200	29.6000	+5.526%	6	945	+1.351%
2026-06-02	28.7000	28.7500	27.8000	28.0500	-6.500%	24	945	+6.952%
2026-06-01	30.0000	30.0000	30.0000	30.0000	+4.094%	1	929	0.000%
2026-05-29	29.2400	29.2400	27.9900	28.8200	+0.699%	50	928	+4.094%
2026-05-28	28.8500	28.8500	28.6200	28.6200	+1.310%	16	927	+4.822%
2026-05-27	28.2500	28.2500	28.2500	28.2500	-3.912%	13	916	+6.195%
2026-05-26	29.1500	29.4000	28.5000	29.4000	-5.284%	159	908	+2.041%
2026-05-21	31.8300	31.8300	31.0400	31.0400	-10.107%	6	775	-3.351%
2026-05-18	34.5300	34.5300	34.5300	34.5300	-0.776%	2	777	-13.119%
2026-05-15	34.7400	34.8000	34.7400	34.8000	+0.724%	20	777	-13.793%
2026-05-14	34.8200	34.8200	34.5500	34.5500	+0.994%	5	796	-13.169%
2026-05-13	35.4700	35.4700	34.2000	34.2100	-7.541%	13	795	-12.306%
2026-05-11	37.0000	37.0000	37.0000	37.0000	0.000%	10	795	-18.919%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-7.731%	1	795	-18.919%
2026-05-06	39.5000	40.7400	39.5000	40.1000	-8.406%	39	795	-25.187%
2026-05-04	43.7800	43.7800	43.7800	43.7800	+9.669%	1	832	-31.476%
2026-05-01	39.9200	39.9200	39.9200	39.9200	-12.225%	20	812	-24.850%
2026-04-30	45.4800	45.4800	45.4800	45.4800	-7.259%	1	812	-34.037%
2026-04-27	49.0400	49.0400	49.0400	49.0400	-3.369%	1	812	-38.825%
2026-04-21	50.7500	50.7500	50.7000	50.7500	+6.461%	157	711	-40.887%
2026-04-17	47.6700	47.6700	47.6700	47.6700	-6.419%	1	711	-37.067%
2026-04-15	51.7500	52.2000	50.9400	50.9400	-17.036%	1,450	711	-41.107%
2026-04-07	61.4000	61.4000	61.4000	61.4000	+12.290%	2	285	-51.140%
2026-04-06	54.6800	54.6800	54.6800	54.6800	-5.480%	26	284	-45.135%
2026-04-01	57.8500	57.8500	57.8500	57.8500	-0.345%	1	258	-48.142%
2026-03-17	58.0500	58.0500	58.0500	58.0500	+0.017%	5	258	-48.320%
2026-03-12	58.1000	58.4800	58.0400	58.0400	+1.504%	25	258	-48.312%
2026-03-06	57.1800	57.1800	57.1800	57.1800	-0.470%	1	282	-47.534%
2026-02-13	57.4000	57.4500	57.4000	57.4500	+10.079%	2	282	-47.781%
2026-02-12	52.1500	52.1900	52.1500	52.1900	+17.545%	2	282	-42.518%
2026-02-11	44.0000	44.4500	44.0000	44.4000	+0.452%	5	282	-32.432%
2026-02-06	44.0500	44.2000	44.0500	44.2000	-1.669%	5	282	-32.127%
2026-02-04	44.9500	44.9500	44.9500	44.9500	-8.265%	2	282	-33.259%
2026-02-02	52.9500	52.9500	49.0000	49.0000	-13.351%	18	282	-38.776%
2026-01-30	56.5500	56.5500	56.5500	56.5500	+2.464%	1	281	-46.950%
2026-01-29	56.7100	56.7100	55.1900	55.1900	+4.132%	11	281	-45.642%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-12.194%	1	271	-43.396%
2026-01-22	60.3600	60.3600	60.3600	60.3600	-5.688%	1	271	-50.298%
2026-01-20	64.0000	64.0000	64.0000	64.0000	+16.258%	2	270	-53.125%
2026-01-15	52.9400	55.3500	52.9400	55.0500	+0.824%	26	268	-45.504%
2026-01-14	53.1500	54.6500	53.1500	54.6000	+3.783%	9	266	-45.055%
2026-01-12	54.6000	54.6000	52.6100	52.6100	-5.378%	57	265	-42.977%
2026-01-09	55.6000	55.6000	55.6000	55.6000	+0.180%	3	312	-46.043%
2026-01-08	55.7500	56.1500	55.5000	55.5000	+4.974%	23	309	-45.946%
2026-01-07	52.2500	52.8700	52.2500	52.8700	+8.563%	5	306	-43.257%
2026-01-05	48.7000	48.7000	48.7000	48.7000	+1.395%	2	304	-38.398%
2026-01-02	48.4200	48.5100	48.0000	48.0300	+5.098%	4	304	-37.539%
2025-12-26	45.7000	45.7000	45.7000	45.7000	-5.285%	3	304	-34.354%
2025-12-19	48.5200	48.5200	48.1000	48.2500	-2.702%	3	304	-37.824%
2025-12-18	49.5900	49.5900	49.5900	49.5900	+8.893%	1	302	-39.504%
2025-12-09	45.2000	45.5400	45.2000	45.5400	+6.203%	3	302	-34.124%
2025-12-03	42.8500	42.8800	42.8500	42.8800	-0.093%	2	302	-30.037%
2025-12-02	42.9800	43.0300	42.6500	42.9200	-6.696%	28	302	-30.103%
2025-11-26	46.7100	46.7100	45.9800	46.0000	-0.969%	58	316	-34.783%
2025-11-25	46.4500	46.4500	46.4500	46.4500	-4.522%	20	316	-35.414%
2025-11-24	48.6500	48.6500	48.6500	48.6500	+0.309%	1	316	-38.335%
2025-11-20	48.3500	48.5000	48.3500	48.5000	-3.674%	2	316	-38.144%
2025-11-14	50.3500	50.3500	50.3500	50.3500	+4.461%	1	316	-40.417%
2025-11-11	48.2000	48.2000	48.2000	48.2000	-1.371%	1	315	-37.759%
2025-11-10	48.8700	48.8700	48.8700	48.8700	-0.973%	1	315	-38.613%
2025-11-06	49.3500	49.3500	49.3500	49.3500	-2.528%	20	315	-39.210%
2025-11-04	50.6300	50.6300	50.6300	50.6300	+3.011%	1	335	-40.747%
2025-10-31	49.3500	49.4800	49.1500	49.1500	-0.203%	8	335	-38.962%
2025-10-30	50.0500	50.4000	49.0700	49.2500	-1.932%	39	333	-39.086%
2025-10-28	50.2200	50.2200	50.2200	50.2200	-1.375%	20	296	-40.263%
2025-10-27	51.1800	51.6400	50.9200	50.9200	-3.979%	22	279	-41.084%
2025-10-24	52.8000	53.0300	52.8000	53.0300	-6.423%	2	279	-43.428%
2025-10-22	56.4100	56.6700	56.4100	56.6700	+6.124%	4	279	-47.062%
2025-10-21	53.4000	53.4000	53.4000	53.4000	+1.251%	1	279	-43.820%
2025-10-20	52.4500	52.7400	52.4500	52.7400	-9.923%	2	278	-43.117%
2025-10-17	58.5500	58.5500	58.5500	58.5500	-8.516%	9	279	-48.762%
2025-10-16	63.8500	64.0000	63.8500	64.0000	+7.185%	2	270	-53.125%
2025-10-15	59.4200	59.7100	59.4200	59.7100	-3.304%	2	270	-49.757%
2025-10-14	61.8100	62.1500	61.5400	61.7500	+13.511%	4	270	-51.417%
2025-10-08	54.0800	54.4000	54.0800	54.4000	-2.035%	4	270	-44.853%
2025-10-07	55.0500	55.5300	55.0500	55.5300	+0.090%	6	269	-45.975%
2025-10-06	55.7500	55.7500	55.4800	55.4800	+2.931%	16	269	-45.926%
2025-10-03	53.9000	53.9000	53.9000	53.9000	-1.336%	1	264	-44.341%
2025-10-02	54.6300	54.6300	54.6300	54.6300	+1.167%	20	263	-45.085%
2025-10-01	54.0000	54.0000	54.0000	54.0000	-5.047%	1	243	-44.444%
2025-09-30	56.3200	56.8700	56.3200	56.8700	+1.012%	4	244	-47.248%
2025-09-29	56.3000	56.3000	56.3000	56.3000	-2.002%	1	244	-46.714%
2025-09-25	57.4500	57.4500	57.4500	57.4500	-6.525%	1	245	-47.781%
2025-09-19	63.0000	63.0000	61.3200	61.4600	-7.732%	11	246	-51.188%
2025-09-18	66.5300	66.6100	66.5300	66.6100	+1.200%	3	242	-54.962%
2025-09-17	64.9500	65.8200	64.9500	65.8200	-0.046%	46	242	-54.421%
2025-09-16	65.5500	65.8500	65.5500	65.8500	-5.019%	2	200	-54.442%
2025-09-12	69.0200	69.6000	68.9000	69.3300	-6.940%	6	200	-56.729%
2025-09-10	74.2700	74.5000	74.2700	74.5000	+10.781%	6	198	-59.732%
2025-09-09	67.3000	67.3000	67.2500	67.2500	+0.749%	2	198	-55.390%
2025-09-08	65.7500	66.7500	65.7500	66.7500	+2.221%	10	198	-55.056%
2025-09-05	65.2100	65.3000	65.2100	65.3000	-2.798%	3	197	-54.058%
2025-09-03	67.1800	67.1800	67.1800	67.1800	-3.795%	1	196	-55.344%
2025-08-28	71.0400	71.0400	69.8300	69.8300	-4.669%	2	196	-57.039%
2025-08-25	72.9000	73.2500	72.9000	73.2500	-4.622%	2	197	-59.044%
2025-08-21	76.8000	76.8000	76.8000	76.8000	+6.667%	1	195	-60.938%
2025-08-19	72.0000	72.0000	72.0000	72.0000	+1.796%	10	196	-58.333%
2025-08-14	70.9000	70.9000	70.7300	70.7300	-3.176%	10	186	-57.585%
2025-08-12	73.0500	73.0500	73.0500	73.0500	-2.327%	228	196	-58.932%
2025-08-11	74.2500	75.7000	74.2500	74.7900	-0.413%	12	272	-59.888%
2025-08-08	76.4000	76.4000	75.1000	75.1000	-8.415%	230	260	-60.053%
2025-08-07	82.0000	82.0000	82.0000	82.0000	-4.540%	2	32	-63.415%
2025-08-06	85.9000	85.9000	85.9000	85.9000	+0.292%	2	34	-65.076%
2025-07-23	85.6500	85.6500	85.6500	85.6500	-4.162%	1	32	-64.974%
2025-07-11	89.3700	89.3700	89.3700	89.3700	+1.788%	1	31	-66.432%
2025-07-10	87.8000	87.8000	87.8000	87.8000	-0.566%	10	30	-65.831%
2025-07-02	90.0000	90.0000	88.3000	88.3000	-10.446%	44	20	-66.025%
2025-06-24	98.6000	98.6000	98.6000	98.6000	-4.086%	1	10	-69.574%
2025-06-17	102.8000	102.8000	102.8000	102.8000	+6.396%	1	9	-70.817%
2025-06-05	96.6200	96.6200	96.6200	96.6200	-1.609%	1	117	-68.951%
2025-06-04	98.2000	98.2000	98.2000	98.2000	-5.441%	1	507	-69.450%
2025-05-23	103.8500	103.8500	103.8500	103.8500	+6.240%	2	507	-71.112%
2025-05-22	97.7100	97.7500	97.7100	97.7500	+8.611%	2	507	-69.309%
2025-05-16	90.0000	90.0000	90.0000	90.0000	+1.637%	2	506	-66.667%
2025-05-15	88.5500	88.5500	88.5500	88.5500	+1.293%	1	506	-66.121%
2025-05-14	86.6100	87.4200	86.6100	87.4200	-1.443%	2	506	-65.683%
2025-05-13	90.7800	90.7800	88.7000	88.7000	-11.960%	2	506	-66.178%
2025-05-08	100.7500	100.7500	100.7500	100.7500	-5.221%	1	506	-70.223%
2025-05-07	105.7000	106.3000	105.7000	106.3000	+20.631%	3	506	-71.778%
2025-05-01	89.9500	89.9500	88.1200	88.1200	-5.145%	23	503	-65.956%
2025-04-24	94.4800	94.4800	92.9000	92.9000	-11.338%	11	480	-67.707%
2025-04-17	104.7800	104.7800	104.7800	104.7800	-0.569%	4	479	-71.369%
2025-04-16	101.4300	105.3800	101.4300	105.3800	+7.861%	2	479	-71.532%
2025-04-15	97.4500	98.8000	97.3900	97.7000	+1.930%	73	479	-69.294%
2025-04-14	95.8500	98.8500	94.8500	95.8500	-10.937%	465	464	-68.701%
2025-04-09	120.6300	120.9600	107.6200	107.6200	-3.911%	20	33	-72.124%
2025-04-07	112.0000	112.0000	112.0000	112.0000	+8.538%	20	24	-73.214%
2025-04-04	103.1900	103.1900	103.1900	103.1900	+29.636%	6	4	-70.927%
2025-04-01	79.6000	79.6000	79.6000	79.6000	0.000%	1	1	-62.312%