Dark

AAPL20261120C265
AAPL Nov 20 2026 265.00 Call (AAPL261120C00265000)
option OPRA

EOD

Aug 14, 2026

46.79+0.193%(+0.09)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	46.5500	46.7900	46.5500	46.7900	+0.193%	13	863	0.000%
2026-08-11	49.6500	49.6500	46.7000	46.7000	-1.498%	12	850	+0.193%
2026-08-10	48.1600	48.1600	47.4100	47.4100	-11.433%	2	850	-1.308%
2026-08-07	52.9900	54.8500	52.8900	53.5300	+0.394%	174	852	-12.591%
2026-08-06	56.6400	56.6400	51.7600	53.3200	+5.334%	17	756	-12.247%
2026-08-05	51.8900	51.8900	50.6200	50.6200	+4.371%	42	754	-7.566%
2026-08-04	48.5000	48.5000	48.5000	48.5000	+2.537%	2	754	-3.526%
2026-08-03	48.0500	49.5300	46.9000	47.3000	+5.557%	15	754	-1.078%
2026-07-31	48.5000	48.5000	44.8100	44.8100	-37.764%	67	753	+4.419%
2026-07-30	72.0000	72.0000	72.0000	72.0000	-14.286%	1	766	-35.014%
2026-07-29	81.8900	84.0000	81.8900	84.0000	+5.395%	5	766	-44.298%
2026-07-28	79.7000	79.7000	79.7000	79.7000	-0.338%	2	769	-41.292%
2026-07-27	76.3800	79.9700	76.3800	79.9700	+22.691%	3	769	-41.491%
2026-07-23	65.1800	65.1800	65.1800	65.1800	-5.124%	5	768	-28.214%
2026-07-21	68.7000	68.7000	68.7000	68.7000	+1.029%	2	768	-31.892%
2026-07-20	68.0000	68.0000	68.0000	68.0000	-9.862%	1	766	-31.191%
2026-07-16	72.1400	75.4400	72.1000	75.4400	+9.333%	6	767	-37.977%
2026-07-15	68.7600	69.9600	68.5200	69.0000	+6.894%	9	768	-32.188%
2026-07-13	61.1500	64.5500	61.1500	64.5500	+8.853%	2	768	-27.514%
2026-07-10	57.2800	59.3000	57.2800	59.3000	+11.090%	2	770	-21.096%
2026-07-08	52.4000	53.3800	52.4000	53.3800	-4.559%	4	770	-12.345%
2026-07-07	55.9300	55.9300	55.9300	55.9300	+6.757%	1	771	-16.342%
2026-07-02	47.1500	52.9500	47.1500	52.3900	+23.941%	10	773	-10.689%
2026-07-01	38.2500	42.2700	38.2000	42.2700	+27.588%	31	773	+10.693%
2026-06-29	33.1300	33.1300	33.1300	33.1300	+8.091%	5	766	+41.232%
2026-06-26	28.8300	30.9000	28.8300	30.6500	+4.075%	54	766	+52.659%
2026-06-25	35.8500	36.0700	28.0300	29.4500	-29.680%	19	766	+58.879%
2026-06-24	43.6000	43.6400	41.8800	41.8800	-5.612%	3	759	+11.724%
2026-06-23	45.3000	45.3000	44.3700	44.3700	-7.331%	23	757	+5.454%
2026-06-22	47.8800	47.8800	47.8700	47.8800	+8.818%	6	744	-2.277%
2026-06-18	44.1600	44.4100	43.2600	44.0000	-1.279%	77	739	+6.341%
2026-06-17	44.6600	44.8500	44.0800	44.5700	-2.108%	48	739	+4.981%
2026-06-16	44.6000	45.6000	44.6000	45.5300	+3.666%	4	737	+2.767%
2026-06-15	43.8900	44.7000	43.7000	43.9200	+9.335%	68	736	+6.535%
2026-06-12	39.9200	40.4100	39.8800	40.1700	-9.527%	22	726	+16.480%
2026-06-11	42.6000	44.4700	41.8100	44.4000	+7.428%	85	729	+5.383%
2026-06-10	40.8500	43.0000	40.4200	41.3300	+3.093%	30	735	+13.211%
2026-06-09	46.6200	46.6200	39.6900	40.0900	-20.786%	31	738	+16.712%
2026-06-08	56.7500	60.7000	50.6100	50.6100	-13.487%	22	747	-7.548%
2026-06-05	58.5000	58.5000	58.5000	58.5000	+1.828%	25	733	-20.017%
2026-06-04	57.4500	57.4500	57.4500	57.4500	-1.879%	15	758	-18.555%
2026-06-03	60.7000	60.7000	58.5500	58.5500	-0.085%	2	758	-20.085%
2026-06-02	58.6000	58.6000	58.6000	58.6000	+5.548%	1	758	-20.154%
2026-05-26	56.3000	56.3000	55.5200	55.5200	-0.180%	12	759	-15.724%
2026-05-22	55.5000	56.8700	55.5000	55.6200	+7.582%	37	800	-15.876%
2026-05-21	50.7000	51.7000	50.7000	51.7000	+9.049%	4	799	-9.497%
2026-05-20	47.6000	47.6000	47.4100	47.4100	+1.303%	2	799	-1.308%
2026-05-19	47.6000	47.6000	46.8000	46.8000	+2.161%	3	798	-0.021%
2026-05-18	45.8100	45.8100	45.8100	45.8100	-5.155%	5	798	+2.139%
2026-05-15	48.4000	50.8200	48.3000	48.3000	+1.877%	13	798	-3.126%
2026-05-14	47.3000	47.5000	47.3000	47.4100	-3.245%	70	799	-1.308%
2026-05-13	49.0000	49.0000	49.0000	49.0000	+10.634%	1	848	-4.510%
2026-05-12	44.0000	44.2900	43.8000	44.2900	+2.168%	7	848	+5.645%
2026-05-11	42.4700	43.3500	42.0500	43.3500	+2.969%	83	848	+7.935%
2026-05-08	43.1200	43.8500	42.1000	42.1000	+4.467%	117	820	+11.140%
2026-05-07	42.1600	42.2400	40.3000	40.3000	+2.780%	4	718	+16.104%
2026-05-06	35.4000	39.2100	35.4000	39.2100	+10.700%	24	717	+19.332%
2026-05-05	33.5000	35.4200	33.5000	35.4200	+13.964%	51	715	+32.101%
2026-05-04	30.9000	31.0800	30.9000	31.0800	-9.546%	11	673	+50.547%
2026-05-01	33.5000	37.3200	33.5000	34.3600	+20.561%	44	707	+36.176%
2026-04-30	26.3900	29.9500	26.3900	28.5000	+2.703%	15	707	+64.175%
2026-04-29	25.9000	27.7500	25.9000	27.7500	+0.909%	5	705	+68.613%
2026-04-28	27.1500	27.8500	27.1500	27.5000	+6.713%	7	704	+70.145%
2026-04-27	25.9000	25.9400	25.5000	25.7700	-14.157%	5	702	+81.568%
2026-04-23	30.0200	30.0200	30.0200	30.0200	+0.067%	1	701	+55.863%
2026-04-22	30.0000	30.0500	29.9500	30.0000	+11.732%	4	702	+55.967%
2026-04-21	26.1000	27.1500	26.1000	26.8500	-12.768%	3	700	+74.264%
2026-04-20	31.1100	31.1100	30.7800	30.7800	+7.247%	2	699	+52.014%
2026-04-17	27.1500	29.4300	27.1500	28.7000	+14.800%	40	699	+63.031%
2026-04-16	24.4500	25.0000	24.0200	25.0000	-4.834%	6	732	+87.160%
2026-04-15	22.2500	26.2700	22.2500	26.2700	+22.072%	18	728	+78.112%
2026-04-14	22.5000	23.2500	21.1500	21.5200	+1.749%	377	738	+117.426%
2026-04-13	21.2000	21.2000	21.1000	21.1500	-7.033%	4	637	+121.229%
2026-04-10	23.2500	24.0700	22.7000	22.7500	-3.602%	230	635	+105.670%
2026-04-09	22.3000	23.6000	22.3000	23.6000	+2.386%	155	544	+98.263%
2026-04-08	22.1500	23.1000	22.1500	23.0500	+27.348%	154	534	+102.993%
2026-04-07	18.9300	18.9300	18.1000	18.1000	-22.650%	5	496	+158.508%
2026-04-06	22.7000	25.2700	22.7000	23.4000	+6.122%	49	495	+99.957%
2026-04-02	20.5000	22.0500	20.2100	22.0500	+3.037%	48	493	+112.200%
2026-04-01	21.6000	21.6000	21.3500	21.4000	+0.469%	8	493	+118.645%
2026-03-31	18.6400	21.3000	18.6400	21.3000	+18.994%	18	493	+119.671%
2026-03-30	18.8500	18.8500	17.9000	17.9000	-10.095%	51	489	+161.397%
2026-03-27	22.4000	22.5000	19.9100	19.9100	-7.824%	20	467	+135.008%
2026-03-26	21.1500	23.3000	21.1500	21.6000	-0.461%	92	475	+116.620%
2026-03-25	21.6300	22.0000	21.1500	21.7000	+2.600%	99	439	+115.622%
2026-03-24	20.5000	21.4800	20.5000	21.1500	+5.119%	75	407	+121.229%
2026-03-23	20.0500	20.6000	19.9500	20.1200	+3.979%	120	398	+132.555%
2026-03-20	19.1700	19.3500	19.1700	19.3500	+1.415%	6	345	+141.809%
2026-03-19	19.8300	20.3000	19.0700	19.0800	-3.049%	20	346	+145.231%
2026-03-18	21.2500	21.2500	19.6800	19.6800	-8.080%	34	344	+137.754%
2026-03-17	21.4000	21.4100	21.4000	21.4100	+2.587%	6	347	+118.543%
2026-03-16	21.5000	21.5000	20.8700	20.8700	-0.287%	8	348	+124.197%
2026-03-13	23.5000	23.5000	20.9300	20.9300	-11.501%	57	346	+123.555%
2026-03-12	23.7500	23.7500	23.0700	23.6500	-9.836%	32	350	+97.844%
2026-03-10	24.6000	26.9500	24.6000	26.2300	+5.766%	68	342	+78.384%
2026-03-09	24.7000	24.8000	24.7000	24.8000	-0.201%	3	305	+88.669%
2026-03-06	23.7500	24.8500	23.7500	24.8500	-0.600%	5	309	+88.290%
2026-03-05	25.1300	25.3400	25.0000	25.0000	-11.692%	6	309	+87.160%
2026-03-04	28.3000	28.3300	28.3000	28.3100	+2.461%	5	306	+65.277%
2026-03-03	28.6000	28.6000	27.6300	27.6300	-1.003%	2	303	+69.345%
2026-03-02	27.5200	27.9100	27.5200	27.9100	-3.426%	3	302	+67.646%
2026-02-27	29.9200	29.9500	28.9000	28.9000	-13.988%	7	303	+61.903%
2026-02-26	32.7100	33.6000	32.6000	33.6000	+0.149%	35	298	+39.256%
2026-02-24	33.9300	34.5000	33.3000	33.5500	+6.779%	53	302	+39.463%
2026-02-23	29.3200	31.4200	28.3900	31.4200	+13.799%	18	283	+48.918%
2026-02-20	26.7000	28.2000	26.7000	27.6100	-5.445%	51	282	+69.468%
2026-02-18	29.2000	29.2000	29.2000	29.2000	+2.456%	1	295	+60.240%
2026-02-17	25.0100	29.3000	25.0100	28.5000	+16.803%	32	296	+64.175%
2026-02-13	26.0200	26.0200	24.4000	24.4000	-11.754%	10	286	+91.762%
2026-02-12	32.8800	32.8800	27.3600	27.6500	-26.365%	67	286	+69.222%
2026-02-11	37.5500	37.5500	37.5500	37.5500	+10.117%	15	280	+24.607%
2026-02-10	34.8600	35.0700	34.1000	34.1000	+0.412%	34	276	+37.214%
2026-02-09	33.9000	33.9600	33.9000	33.9600	-10.040%	19	247	+37.780%
2026-02-06	38.5100	38.5100	36.8500	37.7500	+3.142%	48	238	+23.947%
2026-02-05	35.8000	36.6000	35.8000	36.6000	+1.667%	2	246	+27.842%
2026-02-04	37.7500	37.7500	35.9500	36.0000	+12.150%	26	246	+29.972%
2026-02-03	31.6000	32.1200	31.4500	32.1000	+2.229%	20	238	+45.763%
2026-02-02	28.3500	31.4000	27.1000	31.4000	+19.802%	65	225	+49.013%
2026-01-30	22.9500	26.2100	22.9500	26.2100	+1.984%	10	180	+78.520%
2026-01-29	25.4000	25.7000	25.4000	25.7000	+6.198%	33	171	+82.062%
2026-01-28	23.4100	24.2000	23.4100	24.2000	-10.866%	21	158	+93.347%
2026-01-27	26.7000	27.1500	26.6000	27.1500	+15.042%	29	149	+72.339%
2026-01-26	21.1000	23.6000	21.1000	23.6000	+19.192%	58	125	+98.263%
2026-01-23	18.5000	20.1000	18.1500	19.8000	-5.714%	31	90	+136.313%
2026-01-22	20.1900	21.0000	20.1900	21.0000	+9.661%	10	73	+122.810%
2026-01-21	19.4000	20.1500	19.0500	19.1500	+2.352%	39	65	+144.334%
2026-01-20	22.1100	22.1100	18.7100	18.7100	-22.526%	28	33	+150.080%
2026-01-16	24.0000	24.2200	24.0000	24.1500	-4.052%	12	12	+93.747%
2026-01-14	25.6500	25.6500	25.1700	25.1700	-4.369%	5	12	+85.896%
2026-01-13	26.4500	26.8500	26.3200	26.3200	-1.791%	6	7	+77.774%
2026-01-12	27.5000	27.5000	26.8000	26.8000	0.000%	2	2	+74.590%