Dark

AAPL20261120C280
AAPL Nov 20 2026 280.00 Call (AAPL261120C00280000)
option OPRA

EOD

Aug 14, 2026

34.50+4.863%(+1.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.2000	35.0000	34.1500	34.5000	+4.863%	32	2,222	0.000%
2026-08-13	32.5500	34.2000	32.5500	32.9000	+2.716%	23	2,201	+4.863%
2026-08-12	32.4800	32.7000	30.9600	32.0300	-5.516%	111	2,199	+7.712%
2026-08-11	34.7700	34.7700	33.9000	33.9000	-6.663%	4	2,183	+1.770%
2026-08-10	35.9000	36.7100	35.9000	36.3200	-12.566%	20	2,181	-5.011%
2026-08-07	41.5200	42.3000	40.4000	41.5400	+5.673%	15	2,182	-16.948%
2026-08-06	43.5000	43.5000	39.3100	39.3100	-0.330%	10	2,179	-12.236%
2026-08-05	39.7100	39.7100	38.7100	39.4400	+0.715%	6	2,173	-12.525%
2026-08-04	36.5000	39.1600	36.5000	39.1600	+12.078%	17	2,168	-11.900%
2026-08-03	36.5400	36.9300	34.9400	34.9400	-12.650%	5	2,171	-1.259%
2026-07-31	35.3100	40.0000	32.0000	40.0000	-34.048%	335	2,168	-13.750%
2026-07-30	59.8000	60.9400	59.8000	60.6500	-9.948%	7	2,016	-43.116%
2026-07-29	68.2500	70.8900	66.9100	67.3500	-0.074%	45	2,011	-48.775%
2026-07-28	66.6900	67.4000	66.6900	67.4000	+7.154%	75	2,029	-48.813%
2026-07-27	63.0000	66.6200	62.3500	62.9000	+2.276%	20	2,104	-45.151%
2026-07-24	60.7500	62.0000	60.7500	61.5000	+18.726%	43	2,107	-43.902%
2026-07-23	51.0600	51.8000	50.8900	51.8000	-6.667%	34	2,148	-33.398%
2026-07-22	55.5000	55.5000	55.5000	55.5000	-4.343%	1	2,176	-37.838%
2026-07-21	58.0200	58.0200	58.0200	58.0200	+0.034%	1	2,176	-40.538%
2026-07-20	62.0000	62.5000	55.4000	58.0000	-6.587%	15	2,177	-40.517%
2026-07-17	60.8500	62.0900	60.2500	62.0900	-1.146%	49	2,176	-44.435%
2026-07-16	59.3600	62.8100	59.3600	62.8100	+11.722%	26	2,207	-45.072%
2026-07-15	48.4800	56.6000	48.4800	56.2200	+22.671%	86	2,201	-38.634%
2026-07-14	45.2200	46.5000	44.8000	45.8300	-4.917%	46	2,140	-24.722%
2026-07-13	52.6500	52.6500	48.1100	48.2000	+3.168%	127	2,134	-28.423%
2026-07-10	46.3700	46.7200	46.3700	46.7200	-1.122%	2	2,072	-26.156%
2026-07-09	43.0500	47.2500	43.0500	47.2500	+3.801%	62	2,073	-26.984%
2026-07-08	42.5500	46.0000	42.5500	45.5200	+1.857%	9	2,074	-24.209%
2026-07-07	45.0000	45.5000	44.4500	44.6900	-0.089%	16	2,076	-22.802%
2026-07-06	41.6000	44.7300	41.6000	44.7300	+6.500%	17	2,069	-22.871%
2026-07-02	33.9000	42.0000	33.9000	42.0000	+34.400%	50	2,062	-17.857%
2026-07-01	29.5400	31.8000	28.2500	31.2500	+15.827%	107	2,062	+10.400%
2026-06-30	23.5500	27.4000	23.5500	26.9800	+18.333%	103	2,064	+27.872%
2026-06-29	26.3000	26.3000	22.0500	22.8000	-8.982%	160	2,067	+51.316%
2026-06-26	20.1500	25.8000	19.9000	25.0500	+27.481%	199	2,037	+37.725%
2026-06-25	25.8300	26.2400	19.5000	19.6500	-37.380%	373	2,055	+75.573%
2026-06-24	32.4000	32.4000	31.3800	31.3800	-2.908%	9	1,943	+9.943%
2026-06-23	34.5000	34.5000	32.3200	32.3200	-9.442%	5	1,942	+6.745%
2026-06-22	35.9200	36.7000	34.8200	35.6900	+6.569%	7	1,940	-3.334%
2026-06-18	34.3900	34.3900	33.4900	33.4900	+3.428%	7	1,936	+3.016%
2026-06-17	34.3800	34.4000	32.3800	32.3800	-6.226%	20	1,936	+6.547%
2026-06-16	32.5000	34.5300	32.5000	34.5300	+4.478%	16	1,947	-0.087%
2026-06-15	33.5700	33.5700	33.0500	33.0500	+12.224%	7	1,946	+4.387%
2026-06-12	31.5800	31.5800	29.2300	29.4500	-10.213%	20	1,940	+17.148%
2026-06-11	30.7400	33.7100	29.5000	32.8000	+4.792%	28	1,956	+5.183%
2026-06-10	28.9500	31.8500	28.9000	31.3000	+4.125%	38	1,946	+10.224%
2026-06-09	35.5800	35.5800	28.6000	30.0600	-21.309%	106	1,948	+14.770%
2026-06-08	48.6800	48.6800	38.1500	38.2000	-11.225%	10	1,931	-9.686%
2026-06-05	46.3500	46.3500	43.0300	43.0300	-5.074%	18	1,933	-19.823%
2026-06-04	44.1500	45.3300	44.1500	45.3300	+3.777%	9	1,939	-23.891%
2026-06-03	49.0000	49.0000	43.6800	43.6800	-5.105%	12	1,933	-21.016%
2026-06-02	46.0300	46.0300	46.0300	46.0300	+9.595%	1	1,933	-25.049%
2026-06-01	43.2400	43.2400	42.0000	42.0000	-6.040%	12	1,933	-17.857%
2026-05-29	46.2000	46.2000	43.3500	44.7000	+0.157%	171	1,939	-22.819%
2026-05-27	45.5000	45.8800	44.6300	44.6300	+3.984%	8	1,979	-22.698%
2026-05-26	44.2800	45.0300	42.8000	42.9200	-2.121%	34	1,986	-19.618%
2026-05-22	40.4500	44.9600	40.4500	43.8500	+7.449%	23	1,997	-21.323%
2026-05-21	40.3700	40.8100	39.9200	40.8100	+10.327%	12	1,989	-15.462%
2026-05-20	37.5600	37.5600	36.6500	36.9900	+5.686%	27	1,989	-6.732%
2026-05-19	37.3000	37.3000	34.9500	35.0000	+1.803%	4	1,982	-1.429%
2026-05-18	36.6500	37.8500	34.2900	34.3800	-9.526%	43	1,982	+0.349%
2026-05-15	35.6800	38.8500	35.6800	38.0000	+2.675%	4	1,982	-9.211%
2026-05-14	37.0100	37.0100	37.0100	37.0100	-1.043%	1	1,983	-6.782%
2026-05-13	35.0000	38.4500	35.0000	37.4000	+10.000%	12	1,995	-7.754%
2026-05-12	33.0500	34.0000	32.8700	34.0000	+5.361%	15	1,995	+1.471%
2026-05-11	32.4100	33.5000	32.1900	32.2700	-3.528%	25	1,995	+6.910%
2026-05-08	33.0000	34.0000	32.1700	33.4500	+18.198%	219	1,983	+3.139%
2026-05-07	31.4000	31.7000	28.3000	28.3000	-3.938%	18	2,102	+21.908%
2026-05-06	25.3300	29.4600	25.3300	29.4600	+10.461%	68	2,116	+17.108%
2026-05-05	23.7000	26.9000	23.7000	26.6700	+18.009%	266	2,116	+29.359%
2026-05-04	24.3700	24.3700	22.0000	22.6000	-9.164%	227	1,900	+52.655%
2026-05-01	25.0000	28.5000	24.7500	24.8800	+8.646%	444	1,978	+38.666%
2026-04-30	18.9500	22.9000	18.9500	22.9000	+15.657%	382	1,978	+50.655%
2026-04-29	18.6400	19.8500	18.6400	19.8000	+2.062%	174	1,863	+74.242%
2026-04-28	19.6000	19.7000	19.4000	19.4000	+7.182%	5	1,767	+77.835%
2026-04-27	19.0600	19.0600	18.1000	18.1000	-12.897%	16	1,768	+90.608%
2026-04-24	20.8200	21.0500	20.0000	20.7800	-2.533%	40	1,764	+66.025%
2026-04-23	22.7300	22.7300	21.3200	21.3200	-0.837%	14	1,751	+61.820%
2026-04-22	18.9000	22.0000	18.9000	21.5000	+13.158%	143	1,741	+60.465%
2026-04-21	22.2500	22.2500	18.2700	19.0000	-12.844%	242	1,523	+81.579%
2026-04-20	22.0800	22.7700	21.8000	21.8000	+6.186%	106	1,523	+58.257%
2026-04-17	20.0000	22.1000	19.8900	20.5300	+15.337%	98	1,486	+68.047%
2026-04-16	18.0000	18.0000	17.0000	17.8000	-5.319%	3	1,439	+93.820%
2026-04-15	15.0000	18.8000	15.0000	18.8000	+23.929%	52	1,438	+83.511%
2026-04-14	15.8700	15.8700	14.7500	15.1700	+2.778%	21	1,461	+127.423%
2026-04-13	14.6300	14.8000	14.5200	14.7600	-8.037%	8	1,467	+133.740%
2026-04-10	16.5600	17.1800	15.8500	16.0500	-2.550%	14	1,461	+114.953%
2026-04-09	15.5500	16.6000	15.5500	16.4700	+3.912%	27	1,449	+109.472%
2026-04-08	16.0000	16.6000	15.6500	15.8500	+12.571%	71	1,446	+117.666%
2026-04-07	13.0200	14.0800	13.0200	14.0800	-14.407%	34	1,385	+145.028%
2026-04-06	17.0900	17.1500	16.4000	16.4500	+6.472%	72	1,397	+109.726%
2026-04-02	13.8400	15.5100	13.8100	15.4500	0.000%	99	1,327	+123.301%
2026-04-01	15.3000	15.4500	15.0000	15.4500	+5.102%	3	1,327	+123.301%
2026-03-31	12.8000	14.7000	12.8000	14.7000	+18.548%	83	1,325	+134.694%
2026-03-30	13.0000	13.0000	12.2000	12.4000	-7.944%	74	1,281	+178.226%
2026-03-27	14.8800	14.8800	13.4700	13.4700	-11.382%	15	1,216	+156.125%
2026-03-25	14.9100	15.4400	14.9100	15.2000	+4.828%	9	1,205	+126.974%
2026-03-24	13.2500	15.0000	13.2500	14.5000	+3.424%	48	1,200	+137.931%
2026-03-23	14.0000	14.1000	13.8200	14.0200	+3.852%	85	1,190	+146.077%
2026-03-20	13.3400	13.5000	13.1500	13.5000	+0.746%	126	1,262	+155.556%
2026-03-19	13.5000	13.5000	13.1000	13.4000	-3.319%	45	1,276	+157.463%
2026-03-18	15.1800	15.1800	13.8600	13.8600	-7.600%	69	1,272	+148.918%
2026-03-17	14.9500	15.4500	14.7700	15.0000	+0.604%	106	1,254	+130.000%
2026-03-16	14.9300	15.3900	14.6500	14.9100	+0.539%	102	1,229	+131.388%
2026-03-13	16.6300	16.6300	14.8300	14.8300	-13.275%	53	1,264	+132.637%
2026-03-12	17.5000	17.5000	16.4700	17.1000	-10.000%	143	1,235	+101.754%
2026-03-11	18.6300	19.1000	18.3000	19.0000	-0.524%	69	1,148	+81.579%
2026-03-10	18.9600	19.3500	18.9600	19.1000	+7.003%	13	1,131	+80.628%
2026-03-09	17.8500	17.8500	17.8500	17.8500	+0.281%	1	1,125	+93.277%
2026-03-06	17.8000	18.0800	17.1600	17.8000	-5.720%	314	1,124	+93.820%
2026-03-05	19.1700	19.1700	18.0000	18.8800	-6.070%	256	1,029	+82.733%
2026-03-04	20.1500	20.9900	19.5000	20.1000	-1.951%	141	990	+71.642%
2026-03-03	20.6100	20.8000	20.2000	20.5000	-2.613%	38	921	+68.293%
2026-03-02	19.8800	21.0500	19.8800	21.0500	-3.661%	13	920	+63.895%
2026-02-27	23.3000	23.3000	21.8500	21.8500	-12.600%	7	922	+57.895%
2026-02-26	24.9000	25.0000	24.9000	25.0000	-3.772%	12	919	+38.000%
2026-02-25	25.7300	26.2900	25.7300	25.9800	+2.891%	53	901	+32.794%
2026-02-24	24.5000	26.3600	24.5000	25.2500	+13.636%	33	901	+36.634%
2026-02-23	20.9000	23.3000	20.9000	22.2200	+12.222%	10	892	+55.266%
2026-02-20	19.3500	20.0000	19.3500	19.8000	-1.000%	13	892	+74.242%
2026-02-19	20.4100	20.4100	20.0000	20.0000	-4.077%	5	881	+72.500%
2026-02-18	20.6500	20.8500	20.6500	20.8500	-3.383%	13	881	+65.468%
2026-02-17	17.5500	21.5800	17.5500	21.5800	+16.334%	79	875	+59.870%
2026-02-13	20.0000	20.0000	18.5500	18.5500	-6.313%	9	867	+85.984%
2026-02-12	25.0000	25.0000	19.8000	19.8000	-26.339%	50	867	+74.242%
2026-02-11	29.0000	29.7800	26.8800	26.8800	+2.989%	43	842	+28.348%
2026-02-10	26.5000	26.5000	25.6100	26.1000	+2.113%	90	882	+32.184%
2026-02-09	28.8000	28.8000	25.5500	25.5600	-11.342%	27	812	+34.977%
2026-02-06	29.4000	30.0000	28.2700	28.8300	+1.693%	91	798	+19.667%
2026-02-05	29.8500	29.8500	26.9000	28.3500	-1.047%	28	726	+21.693%
2026-02-04	28.9700	28.9700	27.2900	28.6500	+14.830%	128	709	+20.419%
2026-02-03	23.7000	25.0000	23.3900	24.9500	+4.832%	152	750	+38.277%
2026-02-02	19.5000	23.8000	19.5000	23.8000	+25.926%	67	649	+44.958%
2026-01-30	16.7000	19.4200	16.7000	18.9000	+1.887%	8	606	+82.540%
2026-01-29	17.9600	18.5500	17.7500	18.5500	+6.609%	28	602	+85.984%
2026-01-28	17.6000	17.6000	17.0500	17.4000	-9.043%	27	592	+98.276%
2026-01-27	19.5000	20.0500	19.1300	19.1300	+12.002%	93	578	+80.345%
2026-01-26	15.2000	17.0800	15.2000	17.0800	+20.282%	3	524	+101.991%
2026-01-23	13.4400	14.2000	12.9500	14.2000	+1.429%	382	525	+142.958%
2026-01-22	14.4300	15.2000	14.0000	14.0000	+1.818%	37	145	+146.429%
2026-01-21	14.0000	15.1000	13.4900	13.7500	+3.383%	35	109	+150.909%
2026-01-20	15.6700	15.6700	13.3000	13.3000	-23.651%	24	77	+159.398%
2026-01-16	17.5500	17.7100	17.4200	17.4200	-7.340%	60	4	+98.048%
2026-01-14	19.0000	19.0000	18.8000	18.8000	-5.764%	3	4	+83.511%
2026-01-13	19.9500	19.9500	19.9500	19.9500	+1.994%	1	2	+72.932%
2026-01-12	19.5600	19.5600	19.5600	19.5600	0.000%	1	1	+76.380%