Dark

AAPL20261120C290
AAPL Nov 20 2026 290.00 Call (AAPL261120C00290000)
option OPRA

EOD

Aug 14, 2026

27.70+1.540%(+0.42)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.0000	27.7000	26.8000	27.7000	+1.540%	12	2,047	0.000%
2026-08-13	26.2000	27.6200	25.5900	27.2800	+9.646%	45	2,056	+1.540%
2026-08-12	25.9000	26.0000	24.2700	24.8800	-7.578%	135	2,071	+11.334%
2026-08-11	28.5000	29.0300	26.9200	26.9200	-7.903%	11	2,129	+2.897%
2026-08-10	28.0000	29.4000	28.0000	29.2300	-13.521%	54	2,128	-5.234%
2026-08-07	34.0800	34.6500	32.3300	33.8000	-0.148%	83	2,112	-18.047%
2026-08-06	36.7500	36.7500	32.0000	33.8500	+6.782%	57	2,151	-18.168%
2026-08-05	31.6000	33.2500	31.0200	31.7000	-2.701%	33	2,167	-12.618%
2026-08-04	27.2500	32.9000	27.2500	32.5800	+15.409%	76	2,173	-14.979%
2026-08-03	29.9000	30.5000	27.6100	28.2300	-10.038%	78	2,189	-1.877%
2026-07-31	29.9500	31.3800	25.9000	31.3800	-40.342%	503	2,156	-11.727%
2026-07-30	50.3100	53.0000	50.3100	52.6000	-13.770%	71	1,828	-47.338%
2026-07-29	61.6000	61.6000	60.6200	61.0000	+4.847%	29	1,833	-54.590%
2026-07-28	58.9500	58.9500	56.7200	58.1800	+5.820%	31	1,835	-52.389%
2026-07-27	56.5000	56.9900	54.9500	54.9800	+4.030%	83	1,845	-49.618%
2026-07-24	43.4000	52.8500	43.4000	52.8500	+23.626%	17	1,855	-47.588%
2026-07-23	43.0000	43.1900	42.7500	42.7500	-7.267%	21	1,872	-35.205%
2026-07-22	47.0000	47.0000	45.6500	46.1000	-5.957%	25	1,873	-39.913%
2026-07-21	49.4300	49.4300	49.0200	49.0200	-1.229%	8	1,853	-43.492%
2026-07-20	49.2500	49.6300	46.7500	49.6300	-7.990%	41	1,853	-44.187%
2026-07-17	54.2000	55.0000	52.3000	53.9400	+3.492%	37	1,870	-48.647%
2026-07-16	49.8200	53.7500	49.8200	52.1200	+8.425%	27	1,870	-46.853%
2026-07-15	42.0000	48.6100	42.0000	48.0700	+24.955%	9	1,866	-42.376%
2026-07-14	36.8800	38.7900	36.8800	38.4700	-3.560%	33	1,867	-27.996%
2026-07-13	43.0000	44.0000	39.8200	39.8900	+5.306%	60	1,872	-30.559%
2026-07-10	38.3000	38.3000	37.0000	37.8800	-2.245%	20	1,860	-26.874%
2026-07-09	37.4400	38.7500	37.4400	38.7500	+1.360%	7	1,849	-28.516%
2026-07-08	35.9000	38.2300	35.9000	38.2300	+3.213%	16	1,851	-27.544%
2026-07-07	38.8000	38.8000	36.5000	37.0400	-0.350%	27	1,841	-25.216%
2026-07-06	34.8900	38.2100	34.8900	37.1700	+7.118%	26	1,854	-25.478%
2026-07-02	28.9000	34.7000	28.9000	34.7000	+38.800%	186	1,975	-20.173%
2026-07-01	23.3700	25.9500	22.3500	25.0000	+15.154%	75	1,975	+10.800%
2026-06-30	19.4000	21.8300	19.4000	21.7100	+20.947%	90	2,024	+27.591%
2026-06-29	20.7000	20.7000	17.9500	17.9500	-11.051%	31	2,010	+54.318%
2026-06-26	15.5500	20.1800	15.5500	20.1800	+30.278%	124	2,006	+37.265%
2026-06-25	20.8200	21.3500	15.1200	15.4900	-38.188%	223	2,007	+78.825%
2026-06-24	24.4200	27.6500	24.4200	25.0600	-3.243%	131	1,902	+10.535%
2026-06-23	27.2800	27.2800	25.8000	25.9000	-3.286%	16	1,862	+6.950%
2026-06-22	28.8000	29.8000	26.7100	26.7800	-1.108%	48	1,857	+3.435%
2026-06-18	28.6000	28.6000	26.9500	27.0800	+5.165%	13	1,855	+2.290%
2026-06-17	27.2200	28.0500	25.7500	25.7500	-8.363%	12	1,855	+7.573%
2026-06-16	27.5700	28.1000	27.5100	28.1000	+6.038%	12	1,851	-1.423%
2026-06-15	25.5000	27.1700	25.5000	26.5000	+9.959%	186	1,846	+4.528%
2026-06-12	27.6200	27.6200	23.1000	24.1000	-10.075%	169	1,711	+14.938%
2026-06-11	25.1500	28.0100	23.5500	26.8000	+6.223%	199	1,657	+3.358%
2026-06-10	23.7000	26.9000	23.6500	25.2300	+2.980%	150	1,634	+9.790%
2026-06-09	28.3000	28.5000	22.9000	24.5000	-20.968%	248	1,574	+13.061%
2026-06-08	40.0000	40.5500	31.0000	31.0000	-13.961%	174	1,526	-10.645%
2026-06-05	39.2900	39.7500	35.7300	36.0300	-6.172%	47	1,446	-23.120%
2026-06-04	38.4000	38.4000	38.4000	38.4000	+4.947%	2	1,437	-27.865%
2026-06-03	41.4500	41.4500	36.5900	36.5900	-10.032%	17	1,437	-24.296%
2026-06-02	35.7600	40.6700	35.7500	40.6700	+16.200%	25	1,439	-31.891%
2026-06-01	36.3900	36.3900	33.5000	35.0000	-6.989%	31	1,423	-20.857%
2026-05-29	39.6500	39.9100	36.9100	37.6300	+0.080%	30	1,417	-26.389%
2026-05-28	38.0300	38.0300	37.2800	37.6000	+2.424%	15	1,405	-26.330%
2026-05-27	38.2500	38.2500	36.7100	36.7100	+2.858%	49	1,418	-24.544%
2026-05-26	37.2800	37.2800	35.6900	35.6900	-2.031%	79	1,430	-22.387%
2026-05-22	35.1000	37.3700	35.1000	36.4300	+7.305%	27	1,366	-23.964%
2026-05-21	32.5000	33.9500	31.6700	33.9500	+6.127%	3	1,364	-18.409%
2026-05-20	30.3500	31.9900	30.2000	31.9900	+7.710%	45	1,364	-13.410%
2026-05-19	28.3600	29.7000	28.3600	29.7000	+3.304%	61	1,370	-6.734%
2026-05-18	31.0000	31.0000	28.7500	28.7500	-11.402%	6	1,370	-3.652%
2026-05-15	31.5600	32.9200	31.5600	32.4500	+6.568%	32	1,370	-14.638%
2026-05-14	30.2000	30.7300	29.9000	30.4500	-2.247%	20	1,355	-9.031%
2026-05-13	29.6800	32.2000	28.6200	31.1500	+12.010%	90	1,439	-11.075%
2026-05-12	26.9800	28.0500	26.9200	27.8100	+3.460%	21	1,439	-0.396%
2026-05-11	26.4000	27.4000	25.7000	26.8800	-1.067%	106	1,439	+3.051%
2026-05-08	26.4800	27.7200	26.1500	27.1700	+16.260%	140	1,365	+1.951%
2026-05-07	24.8500	25.8100	22.7500	23.3700	-1.392%	221	1,371	+18.528%
2026-05-06	20.1000	23.8000	20.1000	23.7000	+9.217%	76	1,315	+16.878%
2026-05-05	17.9000	21.8000	17.9000	21.7000	+20.891%	96	1,258	+27.650%
2026-05-04	19.6100	19.6100	17.6000	17.9500	-9.114%	283	1,261	+54.318%
2026-05-01	20.6000	22.8500	19.6000	19.7500	+22.443%	170	1,018	+40.253%
2026-04-30	15.8400	17.4700	15.8400	16.1300	+3.730%	110	1,018	+71.730%
2026-04-29	14.0500	15.5500	14.0500	15.5500	+0.974%	21	924	+78.135%
2026-04-28	15.3500	16.0000	15.3500	15.4000	+6.280%	3	914	+79.870%
2026-04-27	14.1000	14.4900	14.0000	14.4900	-8.580%	4	913	+91.166%
2026-04-24	16.3200	16.4500	15.8500	15.8500	-7.310%	8	911	+74.763%
2026-04-23	18.0000	18.0000	16.7000	17.1000	+0.588%	57	904	+61.988%
2026-04-22	16.4500	17.4200	16.4500	17.0000	+16.279%	21	871	+62.941%
2026-04-21	17.3700	17.3700	14.6200	14.6200	-18.461%	30	865	+89.466%
2026-04-20	17.3700	18.2500	17.1500	17.9300	+9.664%	13	865	+54.490%
2026-04-17	16.4000	17.7300	16.3000	16.3500	+18.051%	62	855	+69.419%
2026-04-16	13.9300	14.1500	13.3000	13.8500	-6.102%	35	846	+100.000%
2026-04-15	11.5800	14.7500	11.5800	14.7500	+26.068%	7	865	+87.797%
2026-04-14	11.3000	11.8000	11.3000	11.7000	+5.216%	9	865	+136.752%
2026-04-13	11.8000	11.8000	11.1200	11.1200	-8.852%	11	863	+149.101%
2026-04-10	11.9200	13.3300	11.9200	12.2000	+4.721%	86	862	+127.049%
2026-04-09	11.6500	11.6500	11.6500	11.6500	-7.540%	5	841	+137.768%
2026-04-08	12.1000	12.8000	12.1000	12.6000	+14.441%	31	841	+119.841%
2026-04-07	9.9000	11.0100	9.9000	11.0100	-14.981%	2	813	+151.589%
2026-04-06	12.0700	13.9300	12.0700	12.9500	+13.100%	25	812	+113.900%
2026-04-01	11.7100	11.7100	11.1300	11.4500	+0.087%	4	798	+141.921%
2026-03-31	9.9700	11.4400	9.6700	11.4400	+21.702%	38	797	+142.133%
2026-03-30	10.5000	10.5000	9.2800	9.4000	-9.179%	39	788	+194.681%
2026-03-27	12.4100	12.4200	10.3500	10.3500	-15.510%	15	785	+167.633%
2026-03-26	11.8500	12.2500	11.8500	12.2500	+5.877%	3	795	+126.122%
2026-03-25	11.5200	11.6600	11.5000	11.5700	+3.119%	26	794	+139.412%
2026-03-24	10.6000	11.2200	10.6000	11.2200	+6.351%	72	788	+146.881%
2026-03-23	11.1000	11.6500	10.5400	10.5500	+2.927%	52	717	+162.559%
2026-03-20	9.9900	10.2500	9.9900	10.2500	-3.575%	14	694	+170.244%
2026-03-19	10.8100	10.8700	10.6300	10.6300	+1.238%	22	682	+160.583%
2026-03-18	11.1500	11.1500	10.5000	10.5000	-9.483%	4	662	+163.810%
2026-03-17	12.0000	12.0000	11.6000	11.6000	+1.754%	5	662	+138.793%
2026-03-16	11.6900	11.6900	11.4000	11.4000	-3.553%	17	660	+142.982%
2026-03-13	12.9500	12.9500	11.7500	11.8200	-12.119%	55	645	+134.349%
2026-03-12	13.2500	13.4500	13.1000	13.4500	-9.913%	3	597	+105.948%
2026-03-11	15.0800	15.0800	14.9300	14.9300	-3.052%	5	595	+85.532%
2026-03-10	14.3300	15.4000	14.1400	15.4000	+3.704%	54	598	+79.870%
2026-03-09	14.0000	14.8500	13.6500	14.8500	+6.452%	49	614	+86.532%
2026-03-06	13.8100	13.9500	13.8100	13.9500	-4.713%	6	630	+98.566%
2026-03-05	15.0000	15.0000	14.6400	14.6400	-7.925%	24	625	+89.208%
2026-03-04	16.2000	16.2000	15.6500	15.9000	-2.454%	42	633	+74.214%
2026-03-03	16.6500	16.6500	15.7000	16.3000	-6.590%	12	635	+69.939%
2026-03-02	17.3500	17.5500	17.3500	17.4500	-1.133%	27	633	+58.739%
2026-02-27	18.8800	18.8800	17.6500	17.6500	-18.287%	54	637	+56.941%
2026-02-25	21.3500	21.6000	21.3500	21.6000	+7.090%	265	573	+28.241%
2026-02-24	21.2000	21.2000	20.1500	20.1700	+11.993%	27	573	+37.333%
2026-02-23	17.8800	18.9000	17.8500	18.0100	+10.018%	85	582	+53.803%
2026-02-20	14.6600	16.3700	14.6600	16.3700	+1.994%	29	543	+69.212%
2026-02-19	16.2800	16.3300	16.0100	16.0500	-7.225%	20	535	+72.586%
2026-02-18	16.9500	17.3000	16.9500	17.3000	-1.983%	2	523	+60.116%
2026-02-17	14.4100	17.8300	13.7800	17.6500	+19.257%	81	524	+56.941%
2026-02-13	14.9000	14.9500	14.7000	14.8000	-6.918%	10	444	+87.162%
2026-02-12	18.6200	18.6200	15.9000	15.9000	-29.615%	101	444	+74.214%
2026-02-11	24.0500	24.4500	22.5900	22.5900	+7.828%	30	386	+22.621%
2026-02-10	20.9500	20.9500	20.9500	20.9500	+2.145%	44	374	+32.220%
2026-02-09	21.2000	21.2000	20.5000	20.5100	-13.020%	21	340	+35.056%
2026-02-06	24.8200	24.8200	23.5800	23.5800	+6.360%	53	339	+17.472%
2026-02-05	22.8700	22.8700	22.1700	22.1700	-5.780%	11	330	+24.944%
2026-02-04	23.0800	23.5300	22.4000	23.5300	+20.667%	52	320	+17.722%
2026-02-03	19.2000	19.5000	19.2000	19.5000	+3.723%	57	282	+42.051%
2026-02-02	16.5000	18.8000	16.0900	18.8000	+30.284%	55	225	+47.340%
2026-01-30	13.1300	14.4300	12.8700	14.4300	-1.837%	20	197	+91.961%
2026-01-29	14.1500	14.7000	14.0000	14.7000	+3.448%	17	192	+88.435%
2026-01-28	14.1000	14.2100	13.7000	14.2100	-8.026%	9	179	+94.933%
2026-01-27	16.2000	16.2000	15.4000	15.4500	+12.609%	43	178	+79.288%
2026-01-26	13.0600	13.9000	12.9500	13.7200	+27.985%	119	168	+101.895%
2026-01-23	10.1000	11.0000	10.1000	10.7200	-5.882%	14	59	+158.396%
2026-01-22	11.3000	11.4000	11.3000	11.3900	-4.686%	21	46	+143.196%
2026-01-21	11.0000	11.9500	10.5500	11.9500	+10.138%	21	35	+131.799%
2026-01-20	12.2000	12.2000	10.8000	10.8500	-21.547%	17	15	+155.300%
2026-01-16	13.7000	13.8300	13.7000	13.8300	0.000%	4	0	+100.289%