Dark

AAPL20261120C270
AAPL Nov 20 2026 270.00 Call (AAPL261120C00270000)
option OPRA

EOD

Aug 14, 2026

41.70+2.709%(+1.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	43.5000	43.5000	41.7000	41.7000	+2.709%	37	6,662	0.000%
2026-08-13	40.6500	40.6500	40.6000	40.6000	+3.439%	3	6,662	+2.709%
2026-08-12	40.3000	40.3000	38.7100	39.2500	-4.151%	41	6,661	+6.242%
2026-08-11	44.8000	46.6000	40.9500	40.9500	-7.101%	30	6,667	+1.832%
2026-08-10	43.8000	44.5800	43.1000	44.0800	-11.575%	41	6,663	-5.399%
2026-08-07	48.3800	50.5000	48.3800	49.8500	+0.829%	4	6,638	-16.349%
2026-08-06	51.0000	51.0800	47.1000	49.4400	+5.080%	132	6,637	-15.655%
2026-08-05	46.5500	47.5500	46.5500	47.0500	+0.491%	5	6,518	-11.371%
2026-08-04	42.3200	47.5000	41.8000	46.8200	+8.505%	116	6,519	-10.935%
2026-08-03	49.0000	49.0000	42.0000	43.1500	-2.750%	26	6,528	-3.360%
2026-07-31	43.7500	44.7000	40.4000	44.3700	-36.158%	519	6,539	-6.018%
2026-07-30	68.2000	69.5000	68.2000	69.5000	-10.897%	20	6,308	-40.000%
2026-07-29	76.8900	78.0000	76.7900	78.0000	+5.834%	8	6,323	-46.538%
2026-07-28	73.7000	73.7000	73.7000	73.7000	-2.770%	1	6,325	-43.419%
2026-07-27	71.0500	75.8000	71.0500	75.8000	+8.799%	36	6,325	-44.987%
2026-07-24	70.5000	70.5000	69.6700	69.6700	+15.923%	3	6,325	-40.146%
2026-07-23	60.0500	60.1000	58.6800	60.1000	-2.877%	39	6,328	-30.616%
2026-07-22	62.6900	62.6900	61.8800	61.8800	-6.384%	2	6,347	-32.612%
2026-07-21	65.0000	66.2200	65.0000	66.1000	+0.076%	80	6,349	-36.914%
2026-07-20	66.2500	66.2500	66.0500	66.0500	-5.656%	3	6,277	-36.866%
2026-07-17	69.8900	70.0100	68.8900	70.0100	+0.531%	10	6,279	-40.437%
2026-07-16	67.3100	71.6000	67.3100	69.6400	+7.635%	36	6,284	-40.121%
2026-07-15	57.4500	65.5500	57.4500	64.7000	+20.216%	55	6,296	-35.549%
2026-07-14	52.2000	54.0500	52.2000	53.8200	-3.807%	42	6,286	-22.520%
2026-07-13	56.9200	60.0500	55.9500	55.9500	+4.365%	33	6,322	-25.469%
2026-07-10	54.7500	54.7500	52.2000	53.6100	+8.500%	69	6,316	-22.216%
2026-07-09	49.4100	49.4100	49.4100	49.4100	-6.243%	2	6,273	-15.604%
2026-07-08	50.6000	53.3500	49.9000	52.7000	+2.132%	48	6,271	-20.873%
2026-07-07	53.0000	53.0000	50.8500	51.6000	-1.714%	167	6,293	-19.186%
2026-07-06	52.6900	52.6900	52.0000	52.5000	+8.091%	13	6,215	-20.571%
2026-07-02	43.4000	49.0500	43.4000	48.5700	+31.805%	1,338	4,882	-14.145%
2026-07-01	36.8500	38.0000	36.8500	36.8500	+10.994%	41	4,882	+13.161%
2026-06-30	30.1000	33.2000	30.1000	33.2000	+12.276%	138	4,848	+25.602%
2026-06-29	32.4300	32.4300	27.9300	29.5700	+8.315%	89	4,849	+41.021%
2026-06-26	26.5000	28.3000	26.4500	27.3000	+4.159%	26	4,835	+52.747%
2026-06-25	32.4000	32.5500	24.9200	26.2100	-32.010%	157	4,840	+59.100%
2026-06-24	39.9700	41.8000	38.5500	38.5500	-5.213%	97	4,870	+8.171%
2026-06-23	40.4700	41.5700	40.4700	40.6700	-4.306%	65	4,857	+2.533%
2026-06-22	43.9000	43.9000	42.1500	42.5000	+5.906%	96	4,833	-1.882%
2026-06-18	41.7300	41.7300	39.5300	40.1300	+3.109%	71	4,824	+3.912%
2026-06-17	43.0800	43.0800	38.9200	38.9200	-6.622%	13	4,824	+7.143%
2026-06-16	40.5000	41.8500	40.5000	41.6800	+3.733%	15	4,823	+0.048%
2026-06-15	39.9200	40.9600	39.9200	40.1800	+6.833%	62	4,813	+3.783%
2026-06-12	37.8000	37.8000	37.6100	37.6100	-5.975%	3	4,810	+10.875%
2026-06-11	36.8500	41.1700	36.8500	40.0000	+2.564%	201	4,811	+4.250%
2026-06-10	36.4000	39.0000	36.4000	39.0000	+7.084%	76	4,681	+6.923%
2026-06-09	41.3800	41.3800	34.9000	36.4200	-23.262%	134	4,681	+14.498%
2026-06-08	53.0000	55.3500	47.4600	47.4600	-11.290%	28	4,725	-12.137%
2026-06-05	54.8800	54.8800	53.5000	53.5000	+2.099%	21	4,723	-22.056%
2026-06-04	52.4000	52.4000	52.4000	52.4000	+1.846%	1	4,725	-20.420%
2026-06-03	56.1300	56.1300	51.4200	51.4500	-4.722%	5	4,726	-18.950%
2026-06-02	51.4700	54.0000	51.4700	54.0000	+13.136%	2	4,725	-22.778%
2026-06-01	48.9000	49.0000	47.7300	47.7300	-9.517%	159	4,724	-12.634%
2026-05-29	55.0900	55.0900	52.3800	52.7500	-0.378%	128	4,793	-20.948%
2026-05-28	52.0300	53.0900	51.8700	52.9500	+2.756%	337	4,757	-21.246%
2026-05-27	54.0000	54.0000	51.5300	51.5300	+3.060%	53	4,861	-19.076%
2026-05-26	51.7200	52.9000	50.0000	50.0000	-2.248%	6	4,829	-16.600%
2026-05-22	50.2400	51.9700	50.2400	51.1500	+9.365%	13	4,820	-18.475%
2026-05-21	46.7700	46.7700	46.7700	46.7700	+4.631%	1	4,819	-10.840%
2026-05-20	43.6100	44.7000	43.6100	44.7000	+4.684%	28	4,819	-6.711%
2026-05-19	44.4500	44.4500	42.7000	42.7000	+4.121%	6	4,826	-2.342%
2026-05-18	42.6000	42.6000	41.0100	41.0100	-9.169%	8	4,826	+1.683%
2026-05-15	43.1500	46.8200	42.6100	45.1500	+2.730%	6	4,826	-7.641%
2026-05-14	43.2500	43.9500	43.2500	43.9500	-1.568%	91	4,825	-5.119%
2026-05-13	42.0000	45.4200	42.0000	44.6500	+9.705%	1,421	3,560	-6.607%
2026-05-12	40.0000	41.0100	40.0000	40.7000	+4.708%	3	3,560	+2.457%
2026-05-11	37.6600	40.0000	37.6600	38.8700	-0.026%	11	3,560	+7.281%
2026-05-08	38.8000	40.7000	38.8000	38.8800	+9.986%	14	3,554	+7.253%
2026-05-07	36.8200	37.8300	35.3500	35.3500	+0.798%	594	3,544	+17.963%
2026-05-06	34.7500	35.0700	33.6400	35.0700	+5.824%	8	4,110	+18.905%
2026-05-05	32.0000	33.1400	30.4000	33.1400	+18.654%	38	4,112	+25.830%
2026-05-04	28.7500	28.8500	27.5000	27.9300	-13.261%	223	4,089	+49.302%
2026-05-01	31.1500	34.6500	30.2000	32.2000	+25.292%	64	4,099	+29.503%
2026-04-30	24.2000	27.5000	24.2000	25.7000	+4.941%	101	4,099	+62.257%
2026-04-29	23.2600	24.9200	23.2600	24.4900	-1.804%	67	4,094	+70.274%
2026-04-28	26.1000	26.2500	24.5700	24.9400	+6.128%	74	4,040	+67.201%
2026-04-27	23.0000	24.1500	22.7000	23.5000	-9.266%	156	4,041	+77.447%
2026-04-24	25.2500	25.9000	25.0000	25.9000	-6.835%	226	3,977	+61.004%
2026-04-23	28.1800	28.2500	26.6500	27.8000	+2.206%	167	3,961	+50.000%
2026-04-22	23.9900	27.6000	23.9900	27.2000	+16.588%	256	3,980	+53.309%
2026-04-21	26.0000	26.9500	23.0000	23.3300	-15.471%	195	3,959	+78.740%
2026-04-20	26.1000	27.8800	26.1000	27.6000	+6.564%	65	3,919	+51.087%
2026-04-17	24.8000	27.2500	24.8000	25.9000	+14.958%	365	3,916	+61.004%
2026-04-16	24.2500	24.2500	21.3500	22.5300	-4.534%	125	4,014	+85.087%
2026-04-15	19.3500	23.7300	19.3500	23.6000	+22.917%	145	3,901	+76.695%
2026-04-14	18.9700	19.6000	18.9000	19.2000	+0.524%	28	3,804	+117.188%
2026-04-13	19.6000	19.6000	18.6600	19.1000	-6.235%	17	3,788	+118.325%
2026-04-10	21.3000	21.7300	20.1700	20.3700	-4.590%	27	3,780	+104.713%
2026-04-09	21.0500	21.3500	21.0500	21.3500	+1.667%	116	3,769	+95.316%
2026-04-08	19.6000	21.0000	19.6000	21.0000	+16.537%	8	3,774	+98.571%
2026-04-07	17.0500	18.1000	16.0200	18.0200	-15.794%	57	3,773	+131.410%
2026-04-06	21.3000	21.4000	21.3000	21.4000	+7.538%	14	3,735	+94.860%
2026-04-02	19.4800	19.9000	18.9000	19.9000	+4.902%	11	3,724	+109.548%
2026-03-31	16.5500	18.9700	16.5500	18.9700	+18.267%	29	3,724	+119.821%
2026-03-30	17.3000	17.3000	16.0400	16.0400	-14.681%	31	3,733	+159.975%
2026-03-27	19.4000	19.4000	18.8000	18.8000	-2.591%	5	3,719	+121.809%
2026-03-26	21.2800	21.2800	19.2900	19.3000	+0.626%	92	3,715	+116.062%
2026-03-25	19.3300	19.5000	18.5000	19.1800	+2.842%	372	3,771	+117.414%
2026-03-24	17.9000	19.0500	17.9000	18.6500	+6.571%	21	3,503	+123.592%
2026-03-23	19.2500	19.2500	17.5000	17.5000	+6.061%	17	3,497	+138.286%
2026-03-20	17.1200	17.1200	16.5000	16.5000	-4.070%	5	3,484	+152.727%
2026-03-19	17.4500	17.8500	17.1000	17.2000	-3.641%	17	3,484	+142.442%
2026-03-18	19.0000	19.0000	17.7200	17.8500	-7.031%	19	3,480	+133.613%
2026-03-17	18.8300	19.2500	18.8300	19.2000	+2.400%	20	3,481	+117.188%
2026-03-16	18.9000	19.2000	18.6700	18.7500	+0.160%	19	3,464	+122.400%
2026-03-13	21.0000	21.0000	18.7200	18.7200	-11.906%	46	3,453	+122.756%
2026-03-12	21.8100	21.8100	20.7500	21.2500	-8.523%	50	3,450	+96.235%
2026-03-11	23.2300	23.2300	23.2300	23.2300	-1.983%	5	3,428	+79.509%
2026-03-10	23.5500	24.1000	23.5500	23.7000	+7.240%	6	3,428	+75.949%
2026-03-09	21.4800	22.3700	21.4800	22.1000	-0.226%	12	3,426	+88.688%
2026-03-06	22.4700	22.4700	22.0700	22.1500	-6.737%	17	3,438	+88.262%
2026-03-05	23.2900	24.1700	22.7500	23.7500	-4.157%	32	3,427	+75.579%
2026-03-04	24.9000	25.2200	24.7800	24.7800	+2.059%	3	3,408	+68.281%
2026-03-03	25.5000	25.5000	24.2800	24.2800	-6.074%	7	3,407	+71.746%
2026-03-02	25.1100	26.8000	25.1100	25.8500	-1.336%	62	3,407	+61.315%
2026-02-27	29.0000	29.0000	26.2000	26.2000	-17.220%	33	3,385	+59.160%
2026-02-26	31.6500	31.6500	31.6500	31.6500	+2.097%	40	3,385	+31.754%
2026-02-25	31.9000	31.9000	31.0000	31.0000	+2.479%	2	3,424	+34.516%
2026-02-24	28.0500	32.0200	28.0500	30.2500	+10.806%	31	3,424	+37.851%
2026-02-23	26.4000	27.3000	25.5000	27.3000	+8.592%	12	3,426	+52.747%
2026-02-20	22.7500	25.4000	22.7500	25.1400	+4.315%	91	3,419	+65.871%
2026-02-19	24.1000	24.1000	24.1000	24.1000	-7.521%	5	3,407	+73.029%
2026-02-18	26.0800	26.7500	26.0600	26.0600	+1.322%	14	3,407	+60.015%
2026-02-17	24.5800	27.0700	23.2500	25.7200	+12.462%	39	3,407	+62.131%
2026-02-13	23.9000	23.9000	22.8700	22.8700	-8.593%	12	3,425	+82.335%
2026-02-12	30.6000	30.6000	24.6600	25.0200	-23.086%	259	3,425	+66.667%
2026-02-11	32.7500	34.7900	32.5300	32.5300	+1.340%	16	3,404	+28.189%
2026-02-10	32.1000	32.1000	32.1000	32.1000	+5.592%	2	3,402	+29.907%
2026-02-09	31.7500	31.7500	30.4000	30.4000	-12.719%	22	3,403	+37.171%
2026-02-06	34.7000	35.5500	34.7000	34.8300	+3.047%	36	3,402	+19.724%
2026-02-05	35.4100	35.4100	32.4000	33.8000	-2.453%	8	3,405	+23.373%
2026-02-04	34.5500	34.9500	32.7100	34.6500	+18.462%	40	3,402	+20.346%
2026-02-03	28.9000	30.4000	28.1500	29.2500	+0.688%	108	3,413	+42.564%
2026-02-02	25.4000	29.0500	24.6000	29.0500	+21.803%	690	3,321	+43.546%
2026-01-30	21.0000	23.8500	20.0000	23.8500	+1.706%	79	2,754	+74.843%
2026-01-29	22.1500	23.4500	21.6200	23.4500	+6.591%	48	2,752	+77.825%
2026-01-28	22.7300	22.7300	21.1500	22.0000	-6.977%	83	2,744	+89.545%
2026-01-27	23.9600	24.9500	23.6500	23.6500	+11.033%	76	2,722	+76.321%
2026-01-26	19.1100	21.9000	19.1100	21.3000	+21.714%	2,595	2,719	+95.775%
2026-01-23	16.6000	18.1000	16.6000	17.5000	-3.846%	15	166	+138.286%
2026-01-22	18.1900	18.4000	18.1900	18.2000	+4.000%	26	155	+129.121%
2026-01-21	17.6000	17.8600	17.0500	17.5000	+3.673%	41	135	+138.286%
2026-01-20	19.9500	19.9500	16.8800	16.8800	-23.273%	14	133	+147.038%
2026-01-16	21.8900	22.0000	21.8900	22.0000	-6.383%	66	63	+89.545%
2026-01-15	23.7500	23.9400	23.5000	23.5000	+0.342%	25	63	+77.447%
2026-01-14	23.9500	24.4000	23.4200	23.4200	-1.265%	14	59	+78.053%
2026-01-13	24.0000	24.0000	23.7200	23.7200	-3.223%	8	47	+75.801%
2026-01-12	21.5500	25.0500	21.5500	24.5100	0.000%	52	45	+70.135%