Dark

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

EOD

Jul 2, 2026

44.60+30.984%(+10.55)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	39.0000	45.0000	39.0000	44.6000	+30.984%	751	2,704	0.000%
2026-07-01	32.5000	34.8000	32.5000	34.0500	+9.839%	30	2,704	+30.984%
2026-06-30	26.7500	31.0000	26.7500	31.0000	+16.323%	31	2,707	+43.871%
2026-06-29	29.3000	29.3000	25.8500	26.6500	-6.195%	83	2,715	+67.355%
2026-06-26	23.0000	28.9600	23.0000	28.4100	+28.146%	56	2,638	+56.987%
2026-06-25	29.1000	29.1700	21.9800	22.1700	-36.476%	276	2,661	+101.173%
2026-06-24	34.9000	38.0500	34.8500	34.9000	-5.548%	92	2,461	+27.794%
2026-06-23	36.0000	37.8800	36.0000	36.9500	-5.668%	39	2,461	+20.704%
2026-06-22	39.1700	39.1700	39.1700	39.1700	+6.934%	6	2,461	+13.863%
2026-06-18	38.2800	38.2800	36.6300	36.6300	+0.082%	5	2,461	+21.758%
2026-06-17	36.6000	36.6000	36.6000	36.6000	+0.412%	1	2,461	+21.858%
2026-06-15	36.9000	36.9000	36.2800	36.4500	+12.709%	6	2,461	+22.359%
2026-06-12	32.3400	32.3400	32.3400	32.3400	-11.032%	1	2,456	+37.910%
2026-06-11	33.9200	37.3000	32.9500	36.3500	+3.857%	124	2,456	+22.696%
2026-06-10	33.2800	35.0000	33.2800	35.0000	+9.718%	2	2,462	+27.429%
2026-06-09	39.2500	39.2500	31.9000	31.9000	-38.889%	20	2,463	+39.812%
2026-06-08	49.2000	52.2000	49.2000	52.2000	+11.182%	13	2,460	-14.559%
2026-06-05	50.9400	50.9400	46.9500	46.9500	-3.296%	12	2,458	-5.005%
2026-06-04	48.5500	48.5500	48.5500	48.5500	-8.119%	2	2,459	-8.136%
2026-06-03	51.1000	52.8400	51.1000	52.8400	+3.203%	9	2,461	-15.594%
2026-06-02	48.0000	51.8000	48.0000	51.2000	+12.379%	22	2,461	-12.891%
2026-06-01	47.5000	47.5500	44.7900	45.5600	-6.255%	186	2,461	-2.107%
2026-05-29	47.9900	48.6000	47.8700	48.6000	-0.735%	20	2,450	-8.230%
2026-05-28	48.0000	48.9600	48.0000	48.9600	+1.387%	38	2,452	-8.905%
2026-05-27	49.0000	50.1000	48.0000	48.2900	+3.316%	29	2,453	-7.641%
2026-05-26	48.2600	48.9300	46.7400	46.7400	-2.401%	4	2,458	-4.579%
2026-05-22	46.5800	48.8200	46.5800	47.8900	+8.742%	9	2,457	-6.870%
2026-05-21	44.0400	44.0400	44.0400	44.0400	+6.893%	1	2,456	+1.272%
2026-05-20	40.1500	41.2000	40.1000	41.2000	+3.000%	22	2,456	+8.252%
2026-05-19	40.0000	40.0000	40.0000	40.0000	+5.485%	1	2,463	+11.500%
2026-05-18	39.5000	40.0000	37.3800	37.9200	-11.814%	19	2,463	+17.616%
2026-05-15	39.9000	43.0000	39.9000	43.0000	+10.115%	3	2,463	+3.721%
2026-05-14	41.6300	41.6300	39.0500	39.0500	-3.912%	18	2,466	+14.213%
2026-05-13	36.9000	41.8800	36.9000	40.6400	+9.838%	42	2,480	+9.744%
2026-05-12	37.2700	37.6500	36.7500	37.0000	+5.413%	13	2,480	+20.541%
2026-05-11	35.6000	35.7200	34.9000	35.1000	-3.836%	9	2,480	+27.066%
2026-05-08	36.5200	36.9200	35.3500	36.5000	+14.420%	67	2,482	+22.192%
2026-05-07	32.8000	33.6700	31.9000	31.9000	+1.852%	19	2,531	+39.812%
2026-05-06	31.2500	31.3200	31.2500	31.3200	+4.226%	4	2,541	+42.401%
2026-05-05	25.1500	30.0500	25.1500	30.0500	+19.010%	51	2,542	+48.419%
2026-05-04	25.5500	25.6400	24.6000	25.2500	-8.779%	90	2,541	+76.634%
2026-05-01	26.4500	31.5900	26.4500	27.6800	+21.938%	75	2,524	+61.127%
2026-04-30	21.5500	25.3500	21.5500	22.7000	+3.182%	164	2,524	+96.476%
2026-04-29	21.5500	22.0000	21.4000	22.0000	-1.390%	14	2,449	+102.727%
2026-04-28	22.2000	23.1000	21.9900	22.3100	+6.746%	10	2,442	+99.910%
2026-04-27	21.2500	21.2500	20.2500	20.9000	-7.194%	92	2,443	+113.397%
2026-04-24	24.0000	24.1000	22.4500	22.5200	-10.100%	36	2,441	+98.046%
2026-04-23	25.5300	26.0000	23.6000	25.0500	+2.664%	136	2,442	+78.044%
2026-04-22	21.2000	24.8000	21.2000	24.4000	+16.746%	123	2,427	+82.787%
2026-04-21	24.2300	24.7000	20.5700	20.9000	-14.868%	323	2,436	+113.397%
2026-04-20	24.6300	25.2500	24.2200	24.5500	+6.646%	2,688	2,460	+81.670%
2026-04-17	23.5500	24.5700	23.0200	23.0200	+7.070%	33	287	+93.745%
2026-04-15	21.1000	21.5000	20.6500	21.5000	+25.584%	16	276	+107.442%
2026-04-14	16.7700	17.1200	16.7700	17.1200	+1.784%	6	275	+160.514%
2026-04-13	16.7000	16.8200	16.7000	16.8200	-6.814%	24	274	+165.161%
2026-04-10	18.4000	18.4000	18.0500	18.0500	-4.244%	11	277	+147.091%
2026-04-09	18.2500	18.8500	18.2500	18.8500	+7.285%	9	268	+136.605%
2026-04-08	18.2000	18.2000	17.5300	17.5700	+8.457%	35	267	+153.842%
2026-04-07	15.1500	16.2000	13.7500	16.2000	-14.737%	20	259	+175.309%
2026-04-06	18.9500	19.0500	18.9500	19.0000	+7.649%	22	256	+134.737%
2026-04-02	15.5500	17.6500	15.5500	17.6500	+6.970%	5	267	+152.691%
2026-04-01	17.0000	17.0000	16.5000	16.5000	-0.061%	5	267	+170.303%
2026-03-31	14.7500	16.5100	14.7000	16.5100	+16.432%	15	266	+170.139%
2026-03-30	15.0000	15.0000	14.1800	14.1800	-8.516%	2	265	+214.528%
2026-03-27	15.5000	15.5000	15.5000	15.5000	-17.112%	3	265	+187.742%
2026-03-26	16.6000	18.7000	16.6000	18.7000	+9.038%	10	262	+138.503%
2026-03-25	17.0200	17.2500	16.9000	17.1500	+4.255%	35	263	+160.058%
2026-03-24	16.7500	16.9500	16.4500	16.4500	+2.174%	27	242	+171.125%
2026-03-23	16.1200	16.1200	15.8700	16.1000	+4.545%	14	223	+177.019%
2026-03-20	14.8200	15.7000	14.8200	15.4000	-3.690%	15	230	+189.610%
2026-03-19	15.9900	15.9900	15.9900	15.9900	-3.267%	1	231	+178.924%
2026-03-18	16.5300	16.5300	16.5300	16.5300	-1.018%	1	230	+169.812%
2026-03-17	17.0000	17.1100	16.7000	16.7000	-1.183%	10	231	+167.066%
2026-03-16	16.9000	16.9600	16.9000	16.9000	-1.744%	7	230	+163.905%
2026-03-13	18.6500	18.6500	17.1500	17.2000	-9.474%	30	224	+159.302%
2026-03-12	18.6300	19.3000	18.6300	19.0000	-7.677%	25	209	+134.737%
2026-03-10	20.5800	20.5800	20.5800	20.5800	+3.417%	1	223	+116.715%
2026-03-09	20.1500	20.1500	19.9000	19.9000	-1.093%	17	223	+124.121%
2026-03-06	20.0500	20.2100	20.0500	20.1200	-3.269%	13	226	+121.670%
2026-03-05	20.7900	20.8000	20.7900	20.8000	-6.935%	3	224	+114.423%
2026-03-04	22.3700	22.3700	22.3500	22.3500	-4.077%	6	227	+99.553%
2026-03-03	23.1000	23.3000	23.1000	23.3000	-2.510%	20	227	+91.416%
2026-03-02	23.2900	23.9000	23.2900	23.9000	+0.126%	2	214	+86.611%
2026-02-27	26.3500	27.1700	23.8700	23.8700	-14.902%	27	214	+86.845%
2026-02-26	28.2500	28.2500	27.3200	28.0500	-2.265%	30	208	+59.002%
2026-02-25	28.3000	28.8000	28.2000	28.7000	+1.954%	25	206	+55.401%
2026-02-24	26.6000	29.1600	26.6000	28.1500	+14.199%	11	206	+58.437%
2026-02-23	23.2500	24.6500	23.2500	24.6500	+8.638%	9	199	+80.933%
2026-02-20	22.0500	22.7000	22.0000	22.6900	+3.090%	18	199	+96.562%
2026-02-19	22.0100	22.0100	22.0100	22.0100	-2.395%	1	196	+102.635%
2026-02-18	22.5500	22.5500	22.5500	22.5500	-7.392%	6	195	+97.783%
2026-02-17	20.9300	24.3500	20.9300	24.3500	+16.507%	6	195	+83.162%
2026-02-13	22.6200	22.6200	20.9000	20.9000	-6.530%	8	188	+113.397%
2026-02-12	25.5000	25.5000	22.3600	22.3600	-29.686%	7	188	+99.463%
2026-02-11	30.0000	31.8000	30.0000	31.8000	+11.034%	12	187	+40.252%
2026-02-10	28.6400	28.6400	28.6400	28.6400	-2.915%	1	188	+55.726%
2026-02-09	29.0700	29.5000	27.6500	29.5000	-7.087%	35	188	+51.186%
2026-02-06	32.5900	32.5900	31.7500	31.7500	+1.438%	2	178	+40.472%
2026-02-05	30.8500	31.3000	29.9700	31.3000	-0.635%	4	178	+42.492%
2026-02-04	31.0000	31.5900	29.9000	31.5000	+15.174%	23	179	+41.587%
2026-02-03	26.2000	27.7600	25.5500	27.3500	+15.890%	58	184	+63.071%
2026-02-02	22.9500	23.6000	22.9500	23.6000	+17.296%	69	170	+88.983%
2026-01-30	18.4000	20.1200	18.4000	20.1200	-3.036%	7	111	+121.670%
2026-01-29	19.8500	20.7500	19.8500	20.7500	+7.513%	10	106	+114.940%
2026-01-28	19.9000	19.9000	19.2100	19.3000	-11.142%	28	96	+131.088%
2026-01-27	21.7500	21.7500	21.7200	21.7200	+14.316%	28	101	+105.341%
2026-01-26	18.5500	19.0000	18.5500	19.0000	+21.406%	3	77	+134.737%
2026-01-23	14.6500	15.9500	14.6500	15.6500	-3.692%	9	75	+184.984%
2026-01-22	16.3200	17.0500	16.1500	16.2500	+6.908%	51	68	+174.462%
2026-01-21	15.5000	15.7000	15.2000	15.2000	+3.191%	27	44	+193.421%
2026-01-20	18.6500	18.6500	14.7300	14.7300	-24.111%	16	20	+202.783%
2026-01-16	19.4100	19.4100	19.4100	19.4100	-9.510%	4	13	+129.778%
2026-01-15	21.4500	21.5200	21.4500	21.4500	-4.709%	8	13	+107.925%
2026-01-14	22.5100	22.5100	22.5100	22.5100	+0.942%	2	5	+98.134%
2026-01-12	22.2000	22.3000	21.9700	22.3000	0.000%	3	3	+100.000%