Dark

AAPL20281215P270
AAPL Dec 15 2028 270.00 Put (AAPL281215P00270000)
option OPRA

EOD

Sep 25, 2026

17.06-1.841%(-0.32)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.7500	17.7500	17.0600	17.0600	-1.841%	41	835	0.000%
2026-09-24	17.2700	17.3800	17.2700	17.3800	-0.401%	8	815	-1.841%
2026-09-23	17.4500	17.4500	17.4500	17.4500	+3.438%	1	821	-2.235%
2026-09-22	17.0000	17.1000	16.8700	16.8700	-3.157%	194	821	+1.126%
2026-09-21	18.6700	18.6700	17.2000	17.4200	-7.093%	51	720	-2.067%
2026-09-18	18.9000	18.9000	18.7500	18.7500	+0.536%	2	718	-9.013%
2026-09-17	19.0000	19.0100	18.6000	18.6500	-4.847%	11	717	-8.525%
2026-09-16	19.5500	19.6000	19.5500	19.6000	-2.874%	4	715	-12.959%
2026-09-15	20.1800	20.1800	20.1800	20.1800	+2.959%	150	718	-15.461%
2026-09-14	19.5700	19.6000	19.2500	19.6000	-1.408%	26	770	-12.959%
2026-09-11	21.0000	21.0000	19.7500	19.8800	-7.749%	19	771	-14.185%
2026-09-10	21.9000	21.9000	21.5500	21.5500	-10.021%	23	775	-20.835%
2026-09-09	24.4500	24.4500	23.9500	23.9500	+4.085%	6	785	-28.768%
2026-09-08	22.7300	23.0100	22.7200	23.0100	+3.416%	7	783	-25.858%
2026-09-04	21.4200	22.5000	21.3000	22.2500	+6.715%	27	752	-23.326%
2026-09-03	20.5500	20.8500	20.5000	20.8500	-3.023%	17	752	-18.177%
2026-09-02	21.5000	21.5000	21.5000	21.5000	-0.693%	5	743	-20.651%
2026-09-01	22.2500	22.2500	21.5000	21.6500	-9.679%	70	745	-21.201%
2026-08-31	23.2700	23.9700	23.2700	23.9700	+5.363%	24	746	-28.828%
2026-08-28	23.2000	23.3500	22.7500	22.7500	-5.602%	14	741	-25.011%
2026-08-26	24.8000	24.8000	24.1000	24.1000	-6.299%	5	747	-29.212%
2026-08-25	25.5000	25.9200	25.5000	25.7200	+2.880%	7	747	-33.670%
2026-08-24	25.4000	25.4000	25.0000	25.0000	-3.846%	10	747	-31.760%
2026-08-21	26.2000	26.2000	26.0000	26.0000	+5.691%	6	752	-34.385%
2026-08-19	24.1000	24.8500	23.9800	24.6000	-5.602%	12	746	-30.650%
2026-08-17	26.0500	26.5000	26.0500	26.0600	+1.519%	45	738	-34.536%
2026-08-14	25.7000	25.7000	25.6700	25.6700	-3.496%	203	732	-33.541%
2026-08-13	26.0500	26.7300	26.0000	26.6000	0.000%	69	554	-35.865%
2026-08-12	26.2000	26.6500	26.2000	26.6000	+1.527%	11	550	-35.865%
2026-08-11	25.6700	26.2000	25.5500	26.2000	+3.109%	43	547	-34.885%
2026-08-10	25.4100	25.4100	25.4100	25.4100	-0.314%	1	504	-32.861%
2026-08-07	25.4000	25.6000	25.4000	25.4900	-1.962%	54	504	-33.072%
2026-08-06	25.0000	26.0000	25.0000	26.0000	-1.813%	7	499	-34.385%
2026-08-04	27.1800	27.1800	26.4000	26.4800	-0.451%	3	499	-35.574%
2026-08-03	27.0700	27.0700	26.6000	26.6000	-4.694%	6	498	-35.865%
2026-07-31	28.3300	28.3300	27.0800	27.9100	+25.438%	21	494	-38.875%
2026-07-30	21.8000	22.2500	21.8000	22.2500	+2.535%	16	477	-23.326%
2026-07-29	21.7000	21.7000	21.7000	21.7000	0.000%	1	463	-21.382%
2026-07-28	21.6000	21.7800	21.6000	21.7000	-2.252%	3	463	-21.382%
2026-07-27	22.1700	22.2000	21.8500	22.2000	-3.478%	33	462	-23.153%
2026-07-24	24.0000	24.0000	22.5800	23.0000	-3.158%	37	477	-25.826%
2026-07-21	24.4000	24.4000	23.7500	23.7500	-1.656%	31	479	-28.168%
2026-07-20	23.3900	24.1500	23.3900	24.1500	+7.572%	2	476	-29.358%
2026-07-17	22.4500	22.4500	22.4500	22.4500	+1.492%	1	476	-24.009%
2026-07-16	22.7000	22.7000	22.1200	22.1200	-3.617%	3	476	-22.875%
2026-07-15	24.4700	24.4700	22.8900	22.9500	-8.748%	29	475	-25.664%
2026-07-14	25.0500	25.3500	25.0500	25.1500	+2.444%	4	498	-32.167%
2026-07-13	24.8000	24.8000	24.5500	24.5500	-1.800%	7	495	-30.509%
2026-07-10	25.0000	25.0000	25.0000	25.0000	+0.120%	10	490	-31.760%
2026-07-09	24.9500	24.9700	24.9500	24.9700	-1.886%	4	490	-31.678%
2026-07-08	25.4500	25.4500	25.4500	25.4500	+0.197%	1	489	-32.967%
2026-07-07	24.9000	25.4000	24.9000	25.4000	+0.674%	56	490	-32.835%
2026-07-06	25.7500	25.7500	25.1900	25.2300	-6.900%	44	510	-32.382%
2026-07-02	27.7000	27.8000	27.1000	27.1000	-11.726%	4	522	-37.048%
2026-06-30	32.5000	32.7500	30.7000	30.7000	-7.669%	6	522	-44.430%
2026-06-26	35.5000	35.5000	33.2500	33.2500	-5.190%	9	519	-48.692%
2026-06-25	34.0000	36.0000	33.8500	35.0700	+19.286%	41	519	-51.354%
2026-06-24	27.6400	29.4000	27.6400	29.4000	+2.618%	16	509	-41.973%
2026-06-23	28.4000	28.6500	28.4000	28.6500	+1.632%	89	499	-40.454%
2026-06-22	28.1900	28.1900	28.1900	28.1900	-3.952%	1	489	-39.482%
2026-06-18	29.3500	29.3500	29.3500	29.3500	-0.407%	150	350	-41.874%
2026-06-15	29.4700	29.4700	29.4700	29.4700	-6.146%	1	350	-42.111%
2026-06-09	30.5000	31.4000	30.5000	31.4000	+13.072%	36	349	-45.669%
2026-06-08	27.7700	27.7700	27.7700	27.7700	+7.677%	2	336	-38.567%
2026-06-05	25.7900	25.7900	25.7900	25.7900	+2.545%	20	335	-33.850%
2026-06-02	25.7000	26.0500	25.1500	25.1500	-5.309%	5	355	-32.167%
2026-06-01	26.1000	26.5600	26.1000	26.5600	+2.986%	9	358	-35.768%
2026-05-29	25.5000	25.7900	25.3500	25.7900	-0.039%	20	359	-33.850%
2026-05-28	25.8700	25.8700	25.8000	25.8000	+0.116%	9	349	-33.876%
2026-05-27	25.6400	25.7700	25.1000	25.7700	-0.694%	57	344	-33.799%
2026-05-26	25.5600	25.9500	25.5600	25.9500	-0.192%	6	327	-34.258%
2026-05-22	26.2400	26.2400	25.5400	26.0000	-4.727%	9	321	-34.385%
2026-05-21	27.1300	27.3000	27.0200	27.2900	-3.296%	44	356	-37.486%
2026-05-20	27.9800	28.2200	27.9800	28.2200	-2.522%	2	356	-39.546%
2026-05-19	28.9500	28.9500	28.9500	28.9500	-1.026%	10	356	-41.071%
2026-05-18	29.2500	29.2500	29.2500	29.2500	+2.812%	1	356	-41.675%
2026-05-15	28.8500	29.1900	28.3300	28.4500	-5.482%	138	356	-40.035%
2026-05-14	29.9300	30.1500	29.9300	30.1000	-0.033%	3	280	-43.322%
2026-05-13	32.2500	32.2500	30.1100	30.1100	-2.081%	8	289	-43.341%
2026-05-12	31.3000	31.7300	30.7500	30.7500	-2.381%	29	289	-44.520%
2026-05-11	31.5000	31.8600	31.5000	31.5000	+0.962%	7	289	-45.841%
2026-05-08	31.2000	31.2000	31.2000	31.2000	-5.598%	10	283	-45.321%
2026-05-07	32.3300	33.1800	32.3200	33.0500	-0.151%	19	283	-48.381%
2026-05-06	33.5000	33.5000	33.1000	33.1000	-1.780%	13	273	-48.459%
2026-05-05	35.5000	35.5000	33.7000	33.7000	-5.734%	15	275	-49.377%
2026-05-04	36.1000	36.1000	35.5000	35.7500	+3.623%	16	278	-52.280%
2026-05-01	33.6500	35.0000	33.1000	34.5000	-7.507%	79	285	-50.551%
2026-04-30	38.2500	38.3300	37.1500	37.3000	-3.117%	28	285	-54.263%
2026-04-29	39.0600	39.2100	38.5000	38.5000	-1.660%	55	281	-55.688%
2026-04-28	39.1500	39.1500	39.1500	39.1500	-3.094%	1	262	-56.424%
2026-04-27	40.3700	40.4000	40.3700	40.4000	+2.538%	30	261	-57.772%
2026-04-24	38.2500	39.4500	38.2500	39.4000	+3.958%	7	231	-56.701%
2026-04-23	38.1000	38.5500	37.7000	37.9000	-2.445%	33	230	-54.987%
2026-04-22	41.0000	41.0000	38.8400	38.8500	-5.589%	19	242	-56.088%
2026-04-21	39.4000	41.1500	39.2000	41.1500	+3.783%	5	239	-58.542%
2026-04-20	39.6500	39.6500	39.6500	39.6500	+0.050%	1	239	-56.974%
2026-04-17	40.7000	40.8200	38.4000	39.6300	-7.428%	39	239	-56.952%
2026-04-16	43.7000	43.7000	42.8100	42.8100	+1.807%	6	210	-60.149%
2026-04-15	42.6000	42.6000	41.8800	42.0500	-5.250%	19	205	-59.429%
2026-04-14	44.4200	44.5400	44.3800	44.3800	-0.045%	20	190	-61.559%
2026-04-13	44.4000	44.4000	44.4000	44.4000	+2.092%	7	180	-61.577%
2026-04-10	43.4900	43.4900	43.4900	43.4900	-3.570%	1	180	-60.773%
2026-04-08	45.0500	45.1800	44.9500	45.1000	-7.392%	14	180	-62.173%
2026-04-07	46.1500	48.8000	46.1500	48.7000	+10.056%	20	168	-64.969%
2026-04-06	45.2500	45.2500	43.1000	44.2500	-3.700%	10	165	-61.446%
2026-04-02	45.9500	45.9500	45.9500	45.9500	-2.046%	10	165	-62.873%
2026-03-31	46.9000	46.9100	46.9000	46.9100	-6.777%	2	165	-63.632%
2026-03-30	49.8600	50.3300	49.8600	50.3200	+12.071%	3	164	-66.097%
2026-03-26	44.9500	44.9500	44.9000	44.9000	-2.687%	2	163	-62.004%
2026-03-25	46.1400	46.1400	46.1400	46.1400	-1.199%	1	162	-63.026%
2026-03-23	46.7000	46.7000	46.7000	46.7000	-4.752%	3	161	-63.469%
2026-03-20	49.0500	49.0500	49.0300	49.0300	+4.877%	2	161	-65.205%
2026-03-16	46.5000	46.7500	46.4500	46.7500	-3.708%	13	160	-63.508%
2026-03-13	48.5500	48.5500	48.5500	48.5500	+3.828%	2	148	-64.861%
2026-03-06	46.7600	46.7600	46.7600	46.7600	+4.609%	1	150	-63.516%
2026-03-05	43.4200	44.8000	43.4200	44.7000	+5.078%	7	149	-61.834%
2026-03-03	42.5400	42.5400	42.5400	42.5400	+1.045%	1	153	-59.897%
2026-02-27	40.2800	42.1000	40.2800	42.1000	+7.152%	4	153	-59.477%
2026-02-26	38.2000	39.2900	38.1500	39.2900	+3.313%	7	152	-56.579%
2026-02-25	39.0000	39.0000	38.0300	38.0300	-1.118%	6	151	-55.141%
2026-02-24	38.0000	38.6500	38.0000	38.4600	-6.989%	22	151	-55.642%
2026-02-23	40.5500	41.3500	40.5500	41.3500	-0.673%	5	150	-58.742%
2026-02-20	41.8900	41.8900	41.6300	41.6300	-1.234%	2	147	-59.020%
2026-02-18	41.9500	42.1500	41.9500	42.1500	-6.851%	2	147	-59.526%
2026-02-13	43.2400	45.3500	43.2400	45.2500	+7.482%	5	148	-62.298%
2026-02-12	37.6000	42.1000	37.6000	42.1000	+14.496%	24	148	-59.477%
2026-02-11	36.4300	36.7700	35.6600	36.7700	-2.207%	16	128	-53.603%
2026-02-10	37.3300	37.6000	37.3300	37.6000	-0.133%	7	136	-54.628%
2026-02-09	37.6500	37.6500	37.6500	37.6500	+4.875%	1	131	-54.688%
2026-02-06	35.9800	36.3800	35.9000	35.9000	-5.177%	18	131	-52.479%
2026-02-05	36.2500	37.9000	36.2500	37.8600	+0.826%	9	137	-54.939%
2026-02-04	36.6700	37.5500	36.0100	37.5500	-3.619%	144	133	-54.567%
2026-02-03	39.0000	39.3300	38.1000	38.9600	-2.184%	387	135	-56.211%
2026-02-02	39.7800	39.8300	39.7800	39.8300	-10.192%	2	109	-57.168%
2026-01-29	43.7000	44.3500	43.7000	44.3500	+4.353%	3	110	-61.533%
2026-01-27	42.4000	42.5000	42.4000	42.5000	-2.523%	20	110	-59.859%
2026-01-26	43.9200	43.9200	43.6000	43.6000	+0.438%	2	100	-60.872%
2026-01-16	43.0500	43.4100	42.7800	43.4100	+4.251%	18	88	-60.700%
2026-01-15	41.6400	41.6400	41.6400	41.6400	+1.809%	1	88	-59.030%
2026-01-14	40.9000	40.9000	40.9000	40.9000	-2.270%	1	88	-58.289%
2026-01-13	41.5200	41.8500	41.1000	41.8500	+1.185%	59	87	-59.235%
2026-01-12	42.4000	42.4000	41.3600	41.3600	-0.934%	4	30	-58.752%
2026-01-09	42.0500	42.0500	41.3500	41.7500	-3.535%	28	28	-59.138%
2026-01-08	43.2800	43.2800	43.2800	43.2800	0.000%	1	1	-60.582%