Dark

AAPL20271217P50
AAPL Dec 17 2027 50.00 Put (AAPL271217P00050000)
option OPRA

EOD

Jun 29, 2026

0.1200-7.692%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1200	0.1200	0.1200	0.1200	-7.692%	10	1,051	0.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,051	-7.692%
2026-06-24	0.1500	0.1500	0.1500	0.1500	+150.000%	25	1,057	-20.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,032	+100.000%
2026-06-15	0.1400	0.1400	0.1000	0.1000	0.000%	60	1,033	+20.000%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-23.077%	1	983	+20.000%
2026-06-04	0.1500	0.1500	0.1300	0.1300	+30.000%	50	984	-7.692%
2026-05-28	0.1500	0.1500	0.1000	0.1000	-33.333%	35	934	+20.000%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-11.765%	25	934	-20.000%
2026-05-07	0.1700	0.1700	0.1700	0.1700	+13.333%	30	909	-29.412%
2026-05-01	0.1000	0.2000	0.1000	0.1500	+7.143%	53	823	-20.000%
2026-04-27	0.2500	0.2500	0.1400	0.1400	-17.647%	6	823	-14.286%
2026-04-22	0.1600	0.2700	0.1600	0.1700	+21.429%	3	821	-29.412%
2026-04-15	0.1400	0.1400	0.1400	0.1400	-26.316%	100	821	-14.286%
2026-04-13	0.2000	0.2000	0.1900	0.1900	-24.000%	50	741	-36.842%
2026-04-01	0.2500	0.2500	0.2500	0.2500	0.000%	40	691	-52.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	0.000%	1	651	-52.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	-10.714%	51	651	-52.000%
2026-03-12	0.2800	0.2800	0.2800	0.2800	+7.692%	25	600	-57.143%
2026-02-19	0.2600	0.2600	0.2600	0.2600	+8.333%	24	600	-53.846%
2026-02-11	0.2100	0.2400	0.2100	0.2400	+4.348%	27	576	-50.000%
2026-02-10	0.2300	0.2300	0.2300	0.2300	+9.524%	25	549	-47.826%
2026-02-04	0.2100	0.2100	0.2100	0.2100	-19.231%	15	524	-42.857%
2026-01-30	0.2600	0.2600	0.2600	0.2600	0.000%	30	524	-53.846%
2026-01-29	0.2600	0.2600	0.2600	0.2600	+4.000%	20	494	-53.846%
2026-01-23	0.2500	0.2500	0.2500	0.2500	+4.167%	1	474	-52.000%
2026-01-14	0.2400	0.2400	0.2400	0.2400	-17.241%	25	474	-50.000%
2026-01-08	0.2900	0.2900	0.2900	0.2900	+20.833%	5	460	-58.621%
2026-01-02	0.2400	0.2400	0.2400	0.2400	-4.000%	10	463	-50.000%
2025-12-15	0.2500	0.2500	0.2500	0.2500	+8.696%	1	473	-52.000%
2025-12-12	0.2700	0.2700	0.2300	0.2300	-8.000%	10	473	-47.826%
2025-12-11	0.2500	0.2500	0.2500	0.2500	-13.793%	30	483	-52.000%
2025-11-26	0.2900	0.2900	0.2900	0.2900	0.000%	5	483	-58.621%
2025-11-25	0.2900	0.2900	0.2900	0.2900	+3.571%	1	483	-58.621%
2025-11-13	0.2800	0.2800	0.2800	0.2800	-6.667%	10	483	-57.143%
2025-11-10	0.3000	0.3000	0.3000	0.3000	+7.143%	3	473	-60.000%
2025-11-04	0.2800	0.2800	0.2800	0.2800	-6.667%	1	473	-57.143%
2025-10-31	0.3000	0.3000	0.3000	0.3000	-3.226%	2	472	-60.000%
2025-10-29	0.3100	0.3100	0.3100	0.3100	-6.061%	2	474	-61.290%
2025-10-27	0.3100	0.3300	0.3100	0.3300	0.000%	3	473	-63.636%
2025-10-20	0.3300	0.3300	0.3300	0.3300	-10.811%	40	473	-63.636%
2025-10-17	0.3400	0.3700	0.3400	0.3700	+5.714%	10	473	-67.568%
2025-10-16	0.3500	0.3500	0.3500	0.3500	+12.903%	2	475	-65.714%
2025-10-13	0.4000	0.4000	0.3100	0.3100	-18.421%	25	475	-61.290%
2025-10-10	0.3000	0.3800	0.3000	0.3800	+31.034%	4	476	-68.421%
2025-10-06	0.2900	0.2900	0.2900	0.2900	+7.407%	10	476	-58.621%
2025-10-02	0.2800	0.2900	0.2700	0.2700	-12.903%	42	486	-55.556%
2025-09-30	0.3100	0.3100	0.3100	0.3100	0.000%	18	460	-61.290%
2025-09-29	0.3100	0.3100	0.3100	0.3100	+6.897%	2	472	-61.290%
2025-09-26	0.2900	0.2900	0.2900	0.2900	0.000%	6	474	-58.621%
2025-09-23	0.2900	0.2900	0.2900	0.2900	-9.375%	4	474	-58.621%
2025-09-22	0.2900	0.3200	0.2700	0.3200	+18.519%	21	474	-62.500%
2025-09-19	0.3000	0.3000	0.2700	0.2700	-10.000%	11	466	-55.556%
2025-09-16	0.3000	0.3000	0.3000	0.3000	-16.667%	1	476	-60.000%
2025-09-15	0.3200	0.3600	0.2900	0.3600	+9.091%	30	475	-66.667%
2025-09-12	0.3300	0.3300	0.3000	0.3300	0.000%	3	453	-63.636%
2025-09-11	0.3100	0.3300	0.2900	0.3300	+6.452%	15	453	-63.636%
2025-09-10	0.3000	0.3400	0.3000	0.3100	+3.333%	44	450	-61.290%
2025-09-09	0.3000	0.3000	0.3000	0.3000	-9.091%	9	437	-60.000%
2025-09-05	0.3300	0.3300	0.3300	0.3300	+3.125%	20	429	-63.636%
2025-09-03	0.3100	0.3200	0.3100	0.3200	-11.111%	50	422	-62.500%
2025-09-02	0.3600	0.3600	0.3600	0.3600	+12.500%	1	412	-66.667%
2025-08-29	0.3200	0.3200	0.3200	0.3200	0.000%	1	411	-62.500%
2025-08-28	0.3200	0.3200	0.3200	0.3200	0.000%	1	411	-62.500%
2025-08-26	0.3200	0.3200	0.3200	0.3200	+6.667%	5	410	-62.500%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-6.250%	20	410	-60.000%
2025-08-20	0.3200	0.3200	0.3200	0.3200	-3.030%	1	410	-62.500%
2025-08-19	0.3200	0.3300	0.3200	0.3300	+6.452%	14	411	-63.636%
2025-08-18	0.3300	0.3300	0.3100	0.3100	+3.333%	21	403	-61.290%
2025-08-15	0.3200	0.3200	0.3000	0.3000	-6.250%	7	403	-60.000%
2025-08-13	0.3200	0.3200	0.3200	0.3200	+3.226%	10	398	-62.500%
2025-08-12	0.3300	0.3300	0.3100	0.3100	-11.429%	23	398	-61.290%
2025-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	2	396	-65.714%
2025-08-08	0.3500	0.3500	0.3500	0.3500	-2.778%	1	395	-65.714%
2025-08-07	0.3600	0.3900	0.3600	0.3600	-10.000%	8	395	-66.667%
2025-08-05	0.4000	0.4000	0.4000	0.4000	+5.263%	60	389	-70.000%
2025-08-04	0.4000	0.4000	0.3800	0.3800	-11.628%	123	329	-68.421%
2025-08-01	0.4500	0.4500	0.4200	0.4300	+2.381%	20	206	-72.093%
2025-07-31	0.4200	0.4200	0.4200	0.4200	0.000%	1	208	-71.429%
2025-07-30	0.4000	0.4200	0.4000	0.4200	-8.696%	4	208	-71.429%
2025-07-25	0.4500	0.4600	0.4200	0.4600	0.000%	16	210	-73.913%
2025-07-24	0.4500	0.4600	0.4500	0.4600	+2.222%	8	210	-73.913%
2025-07-23	0.4500	0.4500	0.4500	0.4500	-10.000%	10	213	-73.333%
2025-07-18	0.5000	0.5000	0.5000	0.5000	+4.167%	2	203	-76.000%
2025-07-16	0.4800	0.4800	0.4800	0.4800	-4.000%	1	205	-75.000%
2025-07-14	0.5000	0.5000	0.5000	0.5000	0.000%	2	204	-76.000%
2025-07-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	202	-76.000%
2025-07-09	0.5200	0.5200	0.5200	0.5200	-8.772%	3	202	-76.923%
2025-07-08	0.5700	0.5700	0.5700	0.5700	0.000%	1	199	-78.947%
2025-07-07	0.5500	0.5900	0.5500	0.5700	+7.547%	6	199	-78.947%
2025-07-03	0.5300	0.5300	0.5300	0.5300	-11.667%	3	200	-77.358%
2025-07-02	0.6000	0.6000	0.6000	0.6000	-3.226%	4	200	-80.000%
2025-07-01	0.6200	0.6200	0.6200	0.6200	-7.463%	1	201	-80.645%
2025-06-27	0.6700	0.6700	0.6700	0.6700	-4.286%	1	202	-82.090%
2025-06-24	0.7000	0.7000	0.7000	0.7000	-4.110%	1	203	-82.857%
2025-06-20	0.7300	0.7300	0.7300	0.7300	-5.195%	2	204	-83.562%
2025-06-16	0.7700	0.7700	0.7600	0.7700	+4.054%	17	203	-84.416%
2025-06-09	0.7400	0.7400	0.7400	0.7400	-1.333%	10	186	-83.784%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-3.846%	1	176	-84.000%
2025-06-03	0.7800	0.7800	0.7800	0.7800	+1.299%	2	176	-84.615%
2025-06-02	0.8900	0.8900	0.7700	0.7700	-7.229%	13	176	-84.416%
2025-05-29	0.8300	0.8300	0.8300	0.8300	+2.469%	3	173	-85.542%
2025-05-28	0.8100	0.8100	0.8100	0.8100	+2.532%	3	173	-85.185%
2025-05-27	0.8000	0.8000	0.7900	0.7900	-13.187%	7	173	-84.810%
2025-05-23	0.8900	0.9100	0.8500	0.9100	+16.667%	12	163	-86.813%
2025-05-22	0.8100	0.8100	0.7800	0.7800	-3.704%	2	163	-84.615%
2025-05-21	0.7500	0.8100	0.7200	0.8100	+14.085%	12	161	-85.185%
2025-05-20	0.7100	0.7100	0.7100	0.7100	0.000%	1	160	-83.099%
2025-05-19	0.7100	0.7100	0.7100	0.7100	-1.389%	10	160	-83.099%
2025-05-16	0.7300	0.7300	0.6800	0.7200	+1.408%	10	150	-83.333%
2025-05-13	0.7100	0.7100	0.7100	0.7100	-13.415%	3	149	-83.099%
2025-05-12	0.8000	0.8200	0.8000	0.8200	-2.381%	4	146	-85.366%
2025-05-09	0.8400	0.8400	0.8400	0.8400	-4.545%	10	147	-85.714%
2025-05-08	0.8800	0.8800	0.8800	0.8800	-2.222%	3	142	-86.364%
2025-05-07	0.9000	0.9000	0.8800	0.9000	+12.500%	8	139	-86.667%
2025-05-05	0.9000	0.9000	0.8000	0.8000	-3.614%	4	131	-85.000%
2025-05-02	0.8600	0.8600	0.8300	0.8300	+3.750%	42	130	-85.542%
2025-04-29	0.8200	0.8200	0.8000	0.8000	0.000%	2	109	-85.000%
2025-04-23	0.8000	0.8000	0.8000	0.8000	-11.111%	1	108	-85.000%
2025-04-22	0.8300	0.9000	0.8300	0.9000	-10.000%	32	108	-86.667%
2025-04-21	1.0000	1.0000	1.0000	1.0000	+9.890%	3	88	-88.000%
2025-04-17	0.9100	0.9100	0.9100	0.9100	-15.741%	1	85	-86.813%
2025-04-11	1.1600	1.1600	1.0500	1.0800	+2.857%	22	85	-88.889%
2025-04-10	1.0500	1.0500	1.0500	1.0500	+14.130%	1	75	-88.571%
2025-04-09	1.2500	1.3100	0.9200	0.9200	-20.000%	12	76	-86.957%
2025-04-08	1.1500	1.1500	1.1500	1.1500	+3.604%	50	66	-89.565%
2025-04-07	1.1100	1.1100	1.1100	1.1100	+9.901%	2	16	-89.189%
2025-04-04	1.0100	1.0100	1.0100	1.0100	+55.385%	8	16	-88.119%
2025-03-31	0.5200	0.6500	0.5200	0.6500	+25.000%	6	18	-81.538%
2025-03-27	0.5200	0.5200	0.5200	0.5200	+15.556%	1	12	-76.923%
2025-03-25	0.5000	0.5000	0.4500	0.4500	-8.163%	2	11	-73.333%
2025-03-24	0.4400	0.4900	0.4400	0.4900	-2.000%	4	9	-75.510%
2025-03-20	0.5000	0.5000	0.5000	0.5000	+16.279%	2	5	-76.000%
2025-03-19	0.4300	0.4300	0.4300	0.4300	+13.158%	1	5	-72.093%
2025-03-17	0.4000	0.4000	0.3800	0.3800	+40.741%	3	5	-68.421%
2025-03-14	0.2700	0.2700	0.2700	0.2700	0.000%	4	2	-55.556%