Dark

AAPL20261120C285
AAPL Nov 20 2026 285.00 Call (AAPL261120C00285000)
option OPRA

EOD

Aug 14, 2026

30.58+3.032%(+0.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	31.3000	31.3000	30.5800	30.5800	+3.032%	6	2,481	0.000%
2026-08-13	28.7300	29.6800	28.7300	29.6800	+3.163%	3	2,481	+3.032%
2026-08-12	28.9200	28.9200	28.0000	28.7700	-4.100%	3	2,479	+6.291%
2026-08-11	31.9500	31.9500	30.0000	30.0000	-8.537%	2	2,478	+1.933%
2026-08-10	31.0500	32.9000	31.0500	32.8000	-13.043%	12	2,476	-6.768%
2026-08-07	39.1000	39.1000	35.9500	37.7200	+3.427%	176	2,475	-18.929%
2026-08-06	36.5300	36.5500	36.4500	36.4700	-0.219%	20	2,338	-16.150%
2026-08-05	35.2000	36.5500	33.6700	36.5500	+2.238%	19	2,338	-16.334%
2026-08-04	32.5000	36.7000	32.4700	35.7500	+13.133%	106	2,336	-14.462%
2026-08-03	34.1300	35.0000	31.6000	31.6000	+3.675%	101	2,282	-3.228%
2026-07-31	33.4900	33.4900	29.1500	30.4800	-45.376%	429	2,210	+0.328%
2026-07-30	56.0000	56.0000	54.8500	55.8000	-14.939%	17	2,139	-45.197%
2026-07-29	65.6000	65.6000	65.6000	65.6000	+6.338%	3	2,153	-53.384%
2026-07-28	62.9300	63.1900	61.6900	61.6900	-1.011%	67	2,156	-50.430%
2026-07-27	60.8400	62.3200	60.7700	62.3200	+11.986%	7	2,126	-50.931%
2026-07-24	51.7000	55.6500	51.7000	55.6500	+17.703%	31	2,131	-45.049%
2026-07-23	46.3500	47.2800	46.3500	47.2800	-4.156%	6	2,108	-35.321%
2026-07-22	50.3800	50.3800	49.0600	49.3300	-5.733%	4	2,108	-38.009%
2026-07-21	48.1500	54.2000	48.1500	52.3300	-2.424%	36	2,106	-41.563%
2026-07-20	51.3500	54.8500	50.6100	53.6300	-1.415%	39	2,101	-42.980%
2026-07-17	56.0500	58.3700	54.4000	54.4000	-1.805%	12	2,102	-43.787%
2026-07-16	52.8000	55.4000	52.8000	55.4000	+6.847%	65	2,102	-44.801%
2026-07-15	48.6000	52.9700	48.6000	51.8500	+22.345%	53	2,090	-41.022%
2026-07-14	42.4200	42.4200	41.5500	42.3800	-5.190%	15	2,137	-27.843%
2026-07-13	47.7000	47.7000	44.7000	44.7000	+4.269%	2	2,139	-31.588%
2026-07-10	40.2500	42.8700	40.2500	42.8700	+2.144%	63	2,139	-28.668%
2026-07-09	39.3000	42.7000	39.3000	41.9700	+0.048%	115	2,086	-27.138%
2026-07-08	42.2000	42.2000	41.4500	41.9500	+2.542%	60	1,984	-27.104%
2026-07-07	40.1300	41.0000	40.1300	40.9100	-0.968%	268	1,929	-25.251%
2026-07-06	37.0000	41.7200	37.0000	41.3100	+10.751%	242	1,931	-25.974%
2026-07-02	31.8300	37.9500	31.8300	37.3000	+25.378%	253	1,580	-18.016%
2026-07-01	26.2200	29.7500	26.2200	29.7500	+21.627%	56	1,580	+2.790%
2026-06-30	20.8700	24.5000	20.8600	24.4600	+21.995%	42	1,571	+25.020%
2026-06-29	23.5300	23.5900	19.4500	20.0500	-9.685%	99	1,570	+52.519%
2026-06-26	18.2500	22.2000	17.6500	22.2000	+23.333%	78	1,566	+37.748%
2026-06-25	23.2500	23.3800	17.1200	18.0000	-36.620%	781	1,582	+69.889%
2026-06-24	27.6900	29.8500	27.6900	28.4000	-5.804%	152	1,409	+7.676%
2026-06-23	29.6500	30.1500	29.6500	30.1500	+1.515%	15	1,387	+1.426%
2026-06-22	33.4000	33.4000	29.7000	29.7000	-4.960%	49	1,378	+2.963%
2026-06-18	30.6000	31.2500	30.2200	31.2500	+7.833%	18	1,378	-2.144%
2026-06-17	32.6500	32.6500	28.9800	28.9800	-7.560%	11	1,378	+5.521%
2026-06-16	29.6000	31.3500	29.5500	31.3500	+4.814%	50	1,373	-2.456%
2026-06-15	28.0000	29.9100	28.0000	29.9100	+11.646%	7	1,380	+2.240%
2026-06-12	27.5400	27.8000	26.7900	26.7900	-9.798%	33	1,379	+14.147%
2026-06-11	28.0700	29.7000	26.5000	29.7000	+5.506%	29	1,369	+2.963%
2026-06-10	26.7000	28.6500	25.5000	28.1500	+3.265%	33	1,360	+8.632%
2026-06-09	31.0200	31.0200	25.7500	27.2600	-21.644%	38	1,359	+12.179%
2026-06-08	42.9500	44.4200	34.7500	34.7900	-12.080%	21	1,365	-12.101%
2026-06-05	42.9400	43.3800	39.1400	39.5700	-5.062%	45	1,369	-22.719%
2026-06-04	41.6800	41.6800	41.6800	41.6800	-8.295%	4	1,371	-26.631%
2026-06-03	45.4600	45.4600	45.4500	45.4500	+4.100%	3	1,369	-32.717%
2026-06-02	40.6700	43.9300	40.6700	43.6600	+14.323%	14	1,370	-29.959%
2026-06-01	40.0000	40.0000	38.1900	38.1900	-7.283%	4	1,381	-19.927%
2026-05-29	42.5000	42.7800	40.0200	41.1900	+0.292%	7	1,381	-25.759%
2026-05-28	40.9800	41.0700	40.9800	41.0700	+3.295%	3	1,381	-25.542%
2026-05-27	41.0000	42.0000	39.7600	39.7600	+0.227%	7	1,378	-23.089%
2026-05-26	40.1700	41.0000	39.6700	39.6700	-0.576%	24	1,383	-22.914%
2026-05-22	39.1700	41.3200	39.1700	39.9000	+8.365%	10	1,381	-23.358%
2026-05-21	34.9000	36.8200	34.9000	36.8200	+5.957%	8	1,376	-16.947%
2026-05-20	33.3000	34.7500	33.3000	34.7500	+6.759%	24	1,376	-12.000%
2026-05-19	32.4500	32.5500	32.4500	32.5500	+1.719%	2	1,378	-6.052%
2026-05-18	34.0000	34.0000	32.0000	32.0000	-10.062%	7	1,378	-4.438%
2026-05-15	33.2000	35.6000	33.2000	35.5800	+4.647%	8	1,378	-14.053%
2026-05-14	33.2000	34.2300	32.4000	34.0000	+0.443%	11	1,373	-10.059%
2026-05-13	32.0000	35.0200	32.0000	33.8500	+9.335%	27	1,379	-9.660%
2026-05-12	30.0000	31.0000	30.0000	30.9600	+6.027%	23	1,379	-1.227%
2026-05-11	30.2500	30.2500	29.2000	29.2000	-2.374%	7	1,379	+4.726%
2026-05-08	29.4700	30.2100	29.0500	29.9100	+16.836%	72	1,379	+2.240%
2026-05-07	27.1900	28.6500	25.6000	25.6000	-2.920%	47	1,414	+19.453%
2026-05-06	22.5500	26.3700	22.5500	26.3700	+10.104%	110	1,418	+15.965%
2026-05-05	21.8800	24.2900	21.8800	23.9500	+20.171%	33	1,413	+27.683%
2026-05-04	20.7100	20.7700	19.6100	19.9300	-10.023%	154	1,407	+53.437%
2026-05-01	23.1000	26.0800	21.7700	22.1500	+13.590%	152	1,266	+38.059%
2026-04-30	17.3000	19.6000	17.3000	19.5000	+12.069%	179	1,266	+56.821%
2026-04-29	15.9000	17.7000	15.9000	17.4000	-1.639%	132	1,175	+75.747%
2026-04-28	17.5500	18.1500	17.5500	17.6900	+10.563%	15	1,091	+72.866%
2026-04-27	16.2000	16.2000	16.0000	16.0000	-10.963%	3	1,095	+91.125%
2026-04-24	18.0500	18.0500	17.9500	17.9700	-8.082%	6	1,095	+70.173%
2026-04-23	19.5200	19.8700	19.1300	19.5500	+1.295%	24	1,093	+56.419%
2026-04-22	18.6500	19.3000	18.6500	19.3000	+11.239%	30	1,077	+58.446%
2026-04-21	18.0100	18.0100	16.8000	17.3500	-11.026%	36	1,027	+76.254%
2026-04-20	20.2200	20.4000	19.3600	19.5000	+6.967%	24	1,027	+56.821%
2026-04-17	17.1100	19.5300	17.1100	18.2300	+15.893%	79	1,019	+67.745%
2026-04-16	16.0000	16.0000	15.7300	15.7300	-6.146%	5	963	+94.406%
2026-04-15	13.5700	16.7600	13.5700	16.7600	+25.075%	86	962	+82.458%
2026-04-14	12.9200	13.4000	12.7500	13.4000	+2.682%	23	930	+128.209%
2026-04-13	12.6900	13.2000	12.6500	13.0500	-5.435%	58	927	+134.330%
2026-04-10	14.2500	15.0000	13.8000	13.8000	-5.479%	90	930	+121.594%
2026-04-09	14.6000	14.6000	14.6000	14.6000	+2.098%	1	882	+109.452%
2026-04-08	13.5000	14.6000	13.5000	14.3000	+16.355%	15	881	+113.846%
2026-04-07	11.9100	12.2900	10.3500	12.2900	-16.678%	111	878	+148.820%
2026-04-06	14.7100	14.8300	14.6200	14.7500	+16.050%	98	793	+107.322%
2026-04-02	12.7100	12.7100	12.7100	12.7100	-0.314%	1	765	+140.598%
2026-04-01	12.9000	12.9000	12.7500	12.7500	+1.190%	79	765	+139.843%
2026-03-31	12.6000	12.6000	12.5900	12.6000	+17.100%	28	739	+142.698%
2026-03-30	11.4000	11.4400	10.7600	10.7600	-8.659%	76	739	+184.201%
2026-03-27	12.2000	12.2000	11.7800	11.7800	-11.760%	2	724	+159.593%
2026-03-25	12.9700	13.5800	12.9700	13.3500	+5.118%	69	723	+129.064%
2026-03-24	12.3400	12.7000	12.3400	12.7000	+1.195%	7	729	+140.787%
2026-03-23	13.4500	13.4500	12.2200	12.5500	+6.718%	33	726	+143.665%
2026-03-20	11.7600	11.7600	11.7600	11.7600	-0.339%	1	744	+160.034%
2026-03-19	12.0000	12.7600	11.8000	11.8000	-5.600%	18	745	+159.153%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-4.943%	4	744	+144.640%
2026-03-16	13.1500	13.1500	13.1500	13.1500	+0.612%	1	746	+132.548%
2026-03-13	14.7000	14.7000	13.0700	13.0700	-14.295%	17	745	+133.971%
2026-03-12	14.8100	15.2500	14.7900	15.2500	-9.763%	49	743	+100.525%
2026-03-11	16.6000	16.9000	16.6000	16.9000	-1.458%	3	779	+80.947%
2026-03-10	15.5000	17.3700	15.5000	17.1500	+2.633%	603	779	+78.309%
2026-03-09	15.4000	16.7100	15.3000	16.7100	+0.906%	18	617	+83.004%
2026-03-05	16.5600	16.5600	16.5600	16.5600	-10.920%	1	614	+84.662%
2026-03-04	17.6000	18.5900	17.4800	18.5900	+1.308%	9	615	+64.497%
2026-03-03	18.6500	18.7000	17.4200	18.3500	-2.133%	12	613	+66.649%
2026-03-02	17.7500	19.6000	17.7500	18.7500	+1.847%	229	609	+63.093%
2026-02-27	19.4100	19.4100	18.4100	18.4100	-19.607%	3	680	+66.105%
2026-02-26	22.9000	22.9000	22.9000	22.9000	-2.553%	3	682	+33.537%
2026-02-25	23.2500	23.9400	23.2500	23.5000	+3.753%	24	684	+30.128%
2026-02-24	23.0000	23.0500	22.6500	22.6500	+12.687%	132	684	+35.011%
2026-02-23	18.2000	21.0200	18.2000	20.1000	+7.257%	14	573	+52.139%
2026-02-20	16.5200	18.7400	16.5200	18.7400	+1.243%	27	570	+63.180%
2026-02-19	18.5100	18.5100	18.5100	18.5100	-3.342%	7	559	+65.208%
2026-02-18	18.8400	19.3300	18.8400	19.1500	+1.323%	13	552	+59.687%
2026-02-17	18.4200	19.3900	18.4200	18.9000	+14.062%	12	552	+61.799%
2026-02-13	17.6700	17.6700	16.5700	16.5700	-7.067%	223	320	+84.550%
2026-02-12	19.7000	19.7000	17.8300	17.8300	-32.462%	68	320	+71.509%
2026-02-11	24.7000	27.1500	24.7000	26.4000	+11.628%	32	294	+15.833%
2026-02-10	24.3100	24.3100	23.2500	23.6500	+2.648%	181	284	+29.302%
2026-02-09	23.6000	23.6000	23.0000	23.0400	-12.562%	40	252	+32.726%
2026-02-06	27.1000	27.2000	26.3000	26.3500	+6.164%	54	249	+16.053%
2026-02-04	23.1000	25.7500	23.1000	24.8200	+9.823%	7	240	+23.207%
2026-02-03	21.3500	22.6000	21.0800	22.6000	+11.330%	19	236	+35.310%
2026-02-02	18.1500	20.3000	18.0000	20.3000	+32.248%	12	223	+50.640%
2026-01-30	15.9400	15.9400	15.2300	15.3500	-3.155%	4	211	+99.218%
2026-01-29	15.8500	15.8500	15.8500	15.8500	+0.827%	9	212	+92.934%
2026-01-28	15.5000	15.7200	15.5000	15.7200	-11.685%	8	203	+94.529%
2026-01-27	17.3900	18.1800	17.3900	17.8000	+13.520%	99	198	+71.798%
2026-01-26	14.6000	15.6800	14.6000	15.6800	+26.964%	23	107	+95.026%
2026-01-23	11.4500	12.7000	11.4500	12.3500	-3.891%	7	84	+147.611%
2026-01-22	12.8300	13.5500	12.7000	12.8500	+0.391%	39	77	+137.977%
2026-01-21	12.1500	12.8000	11.9500	12.8000	+10.345%	35	48	+138.906%
2026-01-20	13.5500	13.5500	11.6000	11.6000	-26.349%	8	16	+163.621%
2026-01-16	15.7500	15.7500	15.7500	15.7500	-6.639%	1	8	+94.159%
2026-01-14	16.6000	16.8700	16.6000	16.8700	-3.268%	7	8	+81.269%
2026-01-13	17.4400	17.4400	17.4400	17.4400	0.000%	1	1	+75.344%