Dark

AAPL20261120C275
AAPL Nov 20 2026 275.00 Call (AAPL261120C00275000)
option OPRA

EOD

Aug 14, 2026

38.15+0.793%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.1500	38.1500	38.1500	38.1500	+0.793%	4	3,071	0.000%
2026-08-13	36.4000	37.8500	36.4000	37.8500	+7.989%	25	3,071	+0.793%
2026-08-12	35.0000	35.8000	34.7900	35.0500	-6.658%	34	3,071	+8.845%
2026-08-11	39.4900	39.4900	37.5500	37.5500	-7.169%	17	3,038	+1.598%
2026-08-10	40.2400	40.5000	39.0600	40.4500	-12.065%	11	3,036	-5.686%
2026-08-07	44.4200	46.0000	44.4200	46.0000	+1.568%	3	3,035	-17.065%
2026-08-06	47.5500	47.5500	44.2000	45.2900	+3.876%	46	3,034	-15.765%
2026-08-05	41.9900	43.6000	41.9900	43.6000	+3.810%	18	3,032	-12.500%
2026-08-04	40.6600	42.0000	40.5000	42.0000	+5.554%	5	3,032	-9.167%
2026-08-03	40.0200	42.0000	39.6000	39.7900	-2.308%	8	3,036	-4.122%
2026-07-31	39.3500	40.7300	36.6500	40.7300	-38.006%	59	3,038	-6.334%
2026-07-30	64.4000	65.7000	63.0800	65.7000	-11.276%	11	3,018	-41.933%
2026-07-29	73.4000	74.5500	73.0000	74.0500	+5.035%	68	3,026	-48.481%
2026-07-28	70.2600	71.5600	70.2600	70.5000	+2.620%	5	3,082	-45.887%
2026-07-27	68.0000	71.2000	68.0000	68.7000	+7.043%	13	3,085	-44.469%
2026-07-24	64.1800	64.1800	64.1800	64.1800	+15.640%	1	3,092	-40.558%
2026-07-23	54.9800	55.5000	54.9800	55.5000	-4.277%	5	3,091	-31.261%
2026-07-22	58.0700	58.0700	57.9800	57.9800	-10.731%	2	3,089	-34.201%
2026-07-17	65.0000	67.2500	63.3500	64.9500	-1.740%	29	3,090	-41.263%
2026-07-16	62.8200	66.1500	62.8200	66.1000	+9.130%	58	3,091	-42.284%
2026-07-15	60.0000	61.3300	60.0000	60.5700	+24.578%	81	3,089	-37.015%
2026-07-14	48.5500	48.6200	48.5500	48.6200	-6.572%	2	3,169	-21.534%
2026-07-13	53.1600	53.1600	52.0400	52.0400	+8.101%	41	3,169	-26.691%
2026-07-10	48.1400	48.1400	48.1400	48.1400	-3.411%	1	3,129	-20.752%
2026-07-09	49.8400	49.8400	49.8400	49.8400	+1.013%	3	3,129	-23.455%
2026-07-08	46.8000	49.3400	45.6300	49.3400	+1.293%	17	3,129	-22.679%
2026-07-07	48.7100	48.7100	48.7100	48.7100	-0.632%	20	3,119	-21.679%
2026-07-06	45.0800	49.0200	45.0800	49.0200	+9.910%	42	3,099	-22.175%
2026-07-02	39.0000	45.0000	39.0000	44.6000	+30.984%	751	2,704	-14.462%
2026-07-01	32.5000	34.8000	32.5000	34.0500	+9.839%	30	2,704	+12.041%
2026-06-30	26.7500	31.0000	26.7500	31.0000	+16.323%	31	2,707	+23.065%
2026-06-29	29.3000	29.3000	25.8500	26.6500	-6.195%	83	2,715	+43.152%
2026-06-26	23.0000	28.9600	23.0000	28.4100	+28.146%	56	2,638	+34.284%
2026-06-25	29.1000	29.1700	21.9800	22.1700	-36.476%	276	2,661	+72.079%
2026-06-24	34.9000	38.0500	34.8500	34.9000	-5.548%	92	2,461	+9.312%
2026-06-23	36.0000	37.8800	36.0000	36.9500	-5.668%	39	2,461	+3.248%
2026-06-22	39.1700	39.1700	39.1700	39.1700	+6.934%	6	2,461	-2.604%
2026-06-18	38.2800	38.2800	36.6300	36.6300	+0.082%	5	2,461	+4.150%
2026-06-17	36.6000	36.6000	36.6000	36.6000	+0.412%	1	2,461	+4.235%
2026-06-15	36.9000	36.9000	36.2800	36.4500	+12.709%	6	2,461	+4.664%
2026-06-12	32.3400	32.3400	32.3400	32.3400	-11.032%	1	2,456	+17.965%
2026-06-11	33.9200	37.3000	32.9500	36.3500	+3.857%	124	2,456	+4.952%
2026-06-10	33.2800	35.0000	33.2800	35.0000	+9.718%	2	2,462	+9.000%
2026-06-09	39.2500	39.2500	31.9000	31.9000	-38.889%	20	2,463	+19.592%
2026-06-08	49.2000	52.2000	49.2000	52.2000	+11.182%	13	2,460	-26.916%
2026-06-05	50.9400	50.9400	46.9500	46.9500	-3.296%	12	2,458	-18.743%
2026-06-04	48.5500	48.5500	48.5500	48.5500	-8.119%	2	2,459	-21.421%
2026-06-03	51.1000	52.8400	51.1000	52.8400	+3.203%	9	2,461	-27.801%
2026-06-02	48.0000	51.8000	48.0000	51.2000	+12.379%	22	2,461	-25.488%
2026-06-01	47.5000	47.5500	44.7900	45.5600	-6.255%	186	2,461	-16.264%
2026-05-29	47.9900	48.6000	47.8700	48.6000	-0.735%	20	2,450	-21.502%
2026-05-28	48.0000	48.9600	48.0000	48.9600	+1.387%	38	2,452	-22.079%
2026-05-27	49.0000	50.1000	48.0000	48.2900	+3.316%	29	2,453	-20.998%
2026-05-26	48.2600	48.9300	46.7400	46.7400	-2.401%	4	2,458	-18.378%
2026-05-22	46.5800	48.8200	46.5800	47.8900	+8.742%	9	2,457	-20.338%
2026-05-21	44.0400	44.0400	44.0400	44.0400	+6.893%	1	2,456	-13.374%
2026-05-20	40.1500	41.2000	40.1000	41.2000	+3.000%	22	2,456	-7.403%
2026-05-19	40.0000	40.0000	40.0000	40.0000	+5.485%	1	2,463	-4.625%
2026-05-18	39.5000	40.0000	37.3800	37.9200	-11.814%	19	2,463	+0.607%
2026-05-15	39.9000	43.0000	39.9000	43.0000	+10.115%	3	2,463	-11.279%
2026-05-14	41.6300	41.6300	39.0500	39.0500	-3.912%	18	2,466	-2.305%
2026-05-13	36.9000	41.8800	36.9000	40.6400	+9.838%	42	2,480	-6.127%
2026-05-12	37.2700	37.6500	36.7500	37.0000	+5.413%	13	2,480	+3.108%
2026-05-11	35.6000	35.7200	34.9000	35.1000	-3.836%	9	2,480	+8.689%
2026-05-08	36.5200	36.9200	35.3500	36.5000	+14.420%	67	2,482	+4.521%
2026-05-07	32.8000	33.6700	31.9000	31.9000	+1.852%	19	2,531	+19.592%
2026-05-06	31.2500	31.3200	31.2500	31.3200	+4.226%	4	2,541	+21.807%
2026-05-05	25.1500	30.0500	25.1500	30.0500	+19.010%	51	2,542	+26.955%
2026-05-04	25.5500	25.6400	24.6000	25.2500	-8.779%	90	2,541	+51.089%
2026-05-01	26.4500	31.5900	26.4500	27.6800	+21.938%	75	2,524	+37.825%
2026-04-30	21.5500	25.3500	21.5500	22.7000	+3.182%	164	2,524	+68.062%
2026-04-29	21.5500	22.0000	21.4000	22.0000	-1.390%	14	2,449	+73.409%
2026-04-28	22.2000	23.1000	21.9900	22.3100	+6.746%	10	2,442	+71.000%
2026-04-27	21.2500	21.2500	20.2500	20.9000	-7.194%	92	2,443	+82.536%
2026-04-24	24.0000	24.1000	22.4500	22.5200	-10.100%	36	2,441	+69.405%
2026-04-23	25.5300	26.0000	23.6000	25.0500	+2.664%	136	2,442	+52.295%
2026-04-22	21.2000	24.8000	21.2000	24.4000	+16.746%	123	2,427	+56.352%
2026-04-21	24.2300	24.7000	20.5700	20.9000	-14.868%	323	2,436	+82.536%
2026-04-20	24.6300	25.2500	24.2200	24.5500	+6.646%	2,688	2,460	+55.397%
2026-04-17	23.5500	24.5700	23.0200	23.0200	+7.070%	33	287	+65.725%
2026-04-15	21.1000	21.5000	20.6500	21.5000	+25.584%	16	276	+77.442%
2026-04-14	16.7700	17.1200	16.7700	17.1200	+1.784%	6	275	+122.839%
2026-04-13	16.7000	16.8200	16.7000	16.8200	-6.814%	24	274	+126.813%
2026-04-10	18.4000	18.4000	18.0500	18.0500	-4.244%	11	277	+111.357%
2026-04-09	18.2500	18.8500	18.2500	18.8500	+7.285%	9	268	+102.387%
2026-04-08	18.2000	18.2000	17.5300	17.5700	+8.457%	35	267	+117.131%
2026-04-07	15.1500	16.2000	13.7500	16.2000	-14.737%	20	259	+135.494%
2026-04-06	18.9500	19.0500	18.9500	19.0000	+7.649%	22	256	+100.789%
2026-04-02	15.5500	17.6500	15.5500	17.6500	+6.970%	5	267	+116.147%
2026-04-01	17.0000	17.0000	16.5000	16.5000	-0.061%	5	267	+131.212%
2026-03-31	14.7500	16.5100	14.7000	16.5100	+16.432%	15	266	+131.072%
2026-03-30	15.0000	15.0000	14.1800	14.1800	-8.516%	2	265	+169.041%
2026-03-27	15.5000	15.5000	15.5000	15.5000	-17.112%	3	265	+146.129%
2026-03-26	16.6000	18.7000	16.6000	18.7000	+9.038%	10	262	+104.011%
2026-03-25	17.0200	17.2500	16.9000	17.1500	+4.255%	35	263	+122.449%
2026-03-24	16.7500	16.9500	16.4500	16.4500	+2.174%	27	242	+131.915%
2026-03-23	16.1200	16.1200	15.8700	16.1000	+4.545%	14	223	+136.957%
2026-03-20	14.8200	15.7000	14.8200	15.4000	-3.690%	15	230	+147.727%
2026-03-19	15.9900	15.9900	15.9900	15.9900	-3.267%	1	231	+138.587%
2026-03-18	16.5300	16.5300	16.5300	16.5300	-1.018%	1	230	+130.792%
2026-03-17	17.0000	17.1100	16.7000	16.7000	-1.183%	10	231	+128.443%
2026-03-16	16.9000	16.9600	16.9000	16.9000	-1.744%	7	230	+125.740%
2026-03-13	18.6500	18.6500	17.1500	17.2000	-9.474%	30	224	+121.802%
2026-03-12	18.6300	19.3000	18.6300	19.0000	-7.677%	25	209	+100.789%
2026-03-10	20.5800	20.5800	20.5800	20.5800	+3.417%	1	223	+85.374%
2026-03-09	20.1500	20.1500	19.9000	19.9000	-1.093%	17	223	+91.709%
2026-03-06	20.0500	20.2100	20.0500	20.1200	-3.269%	13	226	+89.612%
2026-03-05	20.7900	20.8000	20.7900	20.8000	-6.935%	3	224	+83.413%
2026-03-04	22.3700	22.3700	22.3500	22.3500	-4.077%	6	227	+70.694%
2026-03-03	23.1000	23.3000	23.1000	23.3000	-2.510%	20	227	+63.734%
2026-03-02	23.2900	23.9000	23.2900	23.9000	+0.126%	2	214	+59.623%
2026-02-27	26.3500	27.1700	23.8700	23.8700	-14.902%	27	214	+59.824%
2026-02-26	28.2500	28.2500	27.3200	28.0500	-2.265%	30	208	+36.007%
2026-02-25	28.3000	28.8000	28.2000	28.7000	+1.954%	25	206	+32.927%
2026-02-24	26.6000	29.1600	26.6000	28.1500	+14.199%	11	206	+35.524%
2026-02-23	23.2500	24.6500	23.2500	24.6500	+8.638%	9	199	+54.767%
2026-02-20	22.0500	22.7000	22.0000	22.6900	+3.090%	18	199	+68.136%
2026-02-19	22.0100	22.0100	22.0100	22.0100	-2.395%	1	196	+73.330%
2026-02-18	22.5500	22.5500	22.5500	22.5500	-7.392%	6	195	+69.180%
2026-02-17	20.9300	24.3500	20.9300	24.3500	+16.507%	6	195	+56.674%
2026-02-13	22.6200	22.6200	20.9000	20.9000	-6.530%	8	188	+82.536%
2026-02-12	25.5000	25.5000	22.3600	22.3600	-29.686%	7	188	+70.617%
2026-02-11	30.0000	31.8000	30.0000	31.8000	+11.034%	12	187	+19.969%
2026-02-10	28.6400	28.6400	28.6400	28.6400	-2.915%	1	188	+33.205%
2026-02-09	29.0700	29.5000	27.6500	29.5000	-7.087%	35	188	+29.322%
2026-02-06	32.5900	32.5900	31.7500	31.7500	+1.438%	2	178	+20.157%
2026-02-05	30.8500	31.3000	29.9700	31.3000	-0.635%	4	178	+21.885%
2026-02-04	31.0000	31.5900	29.9000	31.5000	+15.174%	23	179	+21.111%
2026-02-03	26.2000	27.7600	25.5500	27.3500	+15.890%	58	184	+39.488%
2026-02-02	22.9500	23.6000	22.9500	23.6000	+17.296%	69	170	+61.653%
2026-01-30	18.4000	20.1200	18.4000	20.1200	-3.036%	7	111	+89.612%
2026-01-29	19.8500	20.7500	19.8500	20.7500	+7.513%	10	106	+83.855%
2026-01-28	19.9000	19.9000	19.2100	19.3000	-11.142%	28	96	+97.668%
2026-01-27	21.7500	21.7500	21.7200	21.7200	+14.316%	28	101	+75.645%
2026-01-26	18.5500	19.0000	18.5500	19.0000	+21.406%	3	77	+100.789%
2026-01-23	14.6500	15.9500	14.6500	15.6500	-3.692%	9	75	+143.770%
2026-01-22	16.3200	17.0500	16.1500	16.2500	+6.908%	51	68	+134.769%
2026-01-21	15.5000	15.7000	15.2000	15.2000	+3.191%	27	44	+150.987%
2026-01-20	18.6500	18.6500	14.7300	14.7300	-24.111%	16	20	+158.995%
2026-01-16	19.4100	19.4100	19.4100	19.4100	-9.510%	4	13	+96.548%
2026-01-15	21.4500	21.5200	21.4500	21.4500	-4.709%	8	13	+77.855%
2026-01-14	22.5100	22.5100	22.5100	22.5100	+0.942%	2	5	+69.480%
2026-01-12	22.2000	22.3000	21.9700	22.3000	0.000%	3	3	+71.076%