Dark

AAPL20261120C300
AAPL Nov 20 2026 300.00 Call (AAPL261120C00300000)
option OPRA

EOD

Aug 14, 2026

20.99-0.521%(-0.11)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.2500	22.0000	20.4800	20.9900	-0.521%	187	3,573	0.000%
2026-08-13	19.9500	21.5000	19.4500	21.1000	+10.356%	294	3,610	-0.521%
2026-08-12	19.7400	20.0300	18.2000	19.1200	-8.952%	274	3,540	+9.780%
2026-08-11	22.2500	23.5000	19.4000	21.0000	-9.483%	94	3,564	-0.048%
2026-08-10	23.2000	23.2000	21.7000	23.2000	-13.626%	585	3,573	-9.526%
2026-08-07	26.0200	28.0000	26.0000	26.8600	-1.250%	397	3,746	-21.854%
2026-08-06	29.2600	29.5000	25.5000	27.2000	+1.455%	217	3,887	-22.831%
2026-08-05	25.3400	27.1000	23.5000	26.8100	+5.927%	1,700	3,871	-21.708%
2026-08-04	21.0400	26.3500	21.0400	25.3100	+14.889%	293	2,683	-17.068%
2026-08-03	25.7700	26.3000	21.7000	22.0300	-13.097%	439	2,668	-4.721%
2026-07-31	22.7000	26.1500	20.0000	25.3500	-43.161%	1,199	2,521	-17.199%
2026-07-30	43.4000	45.2400	42.3600	44.6000	-12.205%	77	2,263	-52.937%
2026-07-29	50.9100	53.9500	50.8000	50.8000	+0.415%	70	2,248	-58.681%
2026-07-28	52.0000	52.0000	50.5900	50.5900	+7.296%	3	2,254	-58.510%
2026-07-27	46.3900	50.0000	46.3900	47.1500	+4.964%	41	2,254	-55.483%
2026-07-24	38.8200	45.7400	38.7500	44.9200	+26.109%	35	2,229	-53.272%
2026-07-23	37.2400	37.2700	35.3900	35.6200	-6.851%	12	2,218	-41.072%
2026-07-22	38.8800	38.9500	38.2400	38.2400	-8.691%	6	2,216	-45.110%
2026-07-21	39.0000	41.8800	37.4500	41.8800	-2.559%	155	2,217	-49.881%
2026-07-20	45.2800	45.5000	39.0000	42.9800	-6.565%	389	2,248	-51.163%
2026-07-17	46.2600	47.0900	42.6100	46.0000	0.000%	992	2,506	-54.370%
2026-07-16	41.0900	46.7000	40.9500	46.0000	+13.890%	506	2,974	-54.370%
2026-07-15	34.0800	41.6000	34.0800	40.3900	+27.857%	345	2,709	-48.032%
2026-07-14	30.5500	31.7200	30.5500	31.5900	-5.842%	6	2,753	-33.555%
2026-07-13	34.0000	37.2500	32.5600	33.5500	+4.517%	211	2,753	-37.437%
2026-07-10	31.5000	32.7500	30.1500	32.1000	-2.727%	92	2,745	-34.611%
2026-07-09	29.3000	33.0000	29.3000	33.0000	+6.452%	54	2,727	-36.394%
2026-07-08	29.4000	31.7300	29.4000	31.0000	+2.649%	36	2,723	-32.290%
2026-07-07	31.8800	31.8800	29.4000	30.2000	-2.581%	31	2,718	-30.497%
2026-07-06	27.4300	31.2300	27.4300	31.0000	+10.320%	109	2,727	-32.290%
2026-07-02	22.0500	28.3200	21.9700	28.1000	+44.103%	304	2,809	-25.302%
2026-07-01	18.0000	20.7500	18.0000	19.5000	+21.193%	43	2,809	+7.641%
2026-06-30	13.6500	16.9900	13.6500	16.0900	+20.075%	320	2,777	+30.454%
2026-06-29	16.6600	16.6600	13.0000	13.4000	-14.103%	126	2,961	+56.642%
2026-06-26	12.7000	15.6000	11.4500	15.6000	+25.402%	198	2,945	+34.551%
2026-06-25	14.6000	16.2000	11.2000	12.4400	-36.692%	1,478	2,911	+68.730%
2026-06-24	20.0000	21.9500	19.6500	19.6500	-3.392%	174	2,526	+6.819%
2026-06-23	21.0000	23.1000	20.3400	20.3400	-4.507%	135	2,476	+3.196%
2026-06-22	23.0500	24.1500	21.3000	21.3000	-0.374%	56	2,421	-1.455%
2026-06-18	21.4000	23.0000	21.3800	21.3800	+3.285%	33	2,413	-1.824%
2026-06-17	23.7000	23.7000	20.7000	20.7000	-6.420%	109	2,413	+1.401%
2026-06-16	20.1000	23.0000	20.1000	22.1200	+6.346%	113	2,337	-5.108%
2026-06-15	20.0000	21.5600	20.0000	20.8000	+11.409%	297	2,312	+0.913%
2026-06-12	22.4200	22.4200	18.5000	18.6700	-13.203%	116	2,171	+12.426%
2026-06-11	20.7500	22.3700	19.0000	21.5100	+4.417%	77	2,157	-2.417%
2026-06-10	19.1100	21.3900	17.5000	20.6000	+8.421%	321	2,165	+1.893%
2026-06-09	24.3000	24.4500	18.1200	19.0000	-24.393%	454	2,066	+10.474%
2026-06-08	33.0000	36.0000	24.9000	25.1300	-15.216%	179	2,010	-16.474%
2026-06-05	33.1900	33.6700	29.5000	29.6400	-5.905%	242	2,002	-29.184%
2026-06-04	32.2500	32.2500	31.0000	31.5000	+4.478%	6	2,026	-33.365%
2026-06-03	35.0000	35.0000	30.1500	30.1500	-10.268%	34	2,026	-30.381%
2026-06-02	29.3500	34.0600	29.3500	33.6000	+21.300%	195	2,034	-37.530%
2026-06-01	30.0000	30.0000	27.1600	27.7000	-10.501%	73	2,022	-24.224%
2026-05-29	33.2800	33.2800	30.0500	30.9500	-1.746%	40	2,021	-32.181%
2026-05-28	29.8600	31.5200	29.8600	31.5000	+2.706%	22	2,033	-33.365%
2026-05-27	30.7800	31.4000	30.6700	30.6700	+4.249%	107	2,030	-31.562%
2026-05-26	30.3200	31.2700	29.4200	29.4200	+0.136%	27	1,980	-28.654%
2026-05-22	29.2500	31.1500	28.0000	29.3800	+6.449%	304	2,061	-28.557%
2026-05-21	25.6900	27.7000	25.4200	27.6000	+5.747%	130	2,023	-23.949%
2026-05-20	23.9000	26.2000	23.9000	26.1000	+8.524%	103	2,023	-19.579%
2026-05-19	23.7500	24.6700	23.0300	24.0500	+1.691%	26	2,026	-12.723%
2026-05-18	24.0000	24.0000	22.2100	23.6500	-7.509%	48	2,026	-11.247%
2026-05-15	23.7500	27.3800	23.7500	25.5700	+3.522%	133	2,026	-17.912%
2026-05-14	25.3500	25.5100	23.4900	24.7000	-3.213%	259	2,042	-15.020%
2026-05-13	22.3300	26.6500	22.3300	25.5200	+14.903%	486	2,075	-17.751%
2026-05-12	21.9500	22.7000	21.9500	22.2100	+3.063%	99	2,075	-5.493%
2026-05-11	20.3700	22.0800	20.3700	21.5500	-1.733%	82	2,075	-2.599%
2026-05-08	21.1000	22.4500	21.0000	21.9300	+18.862%	254	2,042	-4.286%
2026-05-07	19.4500	21.4000	17.9900	18.4500	-1.966%	317	1,996	+13.767%
2026-05-06	17.6800	19.0000	17.0500	18.8200	+10.446%	176	2,005	+11.530%
2026-05-05	13.6000	17.3000	13.6000	17.0400	+23.032%	154	1,975	+23.181%
2026-05-04	15.6000	15.6000	13.3000	13.8500	-11.218%	148	1,913	+51.552%
2026-05-01	15.2000	18.7500	15.2000	15.6000	+27.139%	281	1,892	+34.551%
2026-04-30	11.6800	14.0000	11.6800	12.2700	+3.983%	551	1,892	+71.068%
2026-04-29	11.0000	12.1200	11.0000	11.8000	0.000%	20	1,828	+77.881%
2026-04-28	11.6400	11.9000	11.6400	11.8000	+9.767%	52	1,827	+77.881%
2026-04-27	10.9300	11.2500	10.7000	10.7500	-11.741%	312	1,786	+95.256%
2026-04-24	13.0000	13.1000	12.1000	12.1800	-9.104%	97	1,854	+72.332%
2026-04-23	13.4500	14.0000	12.9000	13.4000	+0.375%	19	1,795	+56.642%
2026-04-22	11.8000	13.5200	11.8000	13.3500	+20.814%	124	1,793	+57.228%
2026-04-21	12.9500	12.9500	11.0000	11.0500	-20.789%	61	1,755	+89.955%
2026-04-20	13.4500	14.2500	13.4500	13.9500	+10.016%	130	1,755	+50.466%
2026-04-17	12.2000	13.7600	11.9000	12.6800	+18.505%	152	1,724	+65.536%
2026-04-16	11.3500	11.3500	10.1500	10.7000	-5.810%	71	1,728	+96.168%
2026-04-15	9.0300	11.5000	9.0300	11.3600	+31.329%	65	1,704	+84.771%
2026-04-14	8.9800	9.1500	8.4000	8.6500	-2.809%	10	1,715	+142.659%
2026-04-13	9.0500	9.0500	8.1600	8.9000	-3.784%	126	1,712	+135.843%
2026-04-10	9.5000	9.5000	8.9900	9.2500	-4.737%	64	1,677	+126.919%
2026-04-09	8.5500	9.8000	8.5500	9.7100	+4.409%	40	1,670	+116.169%
2026-04-08	9.1000	9.8000	9.0500	9.3000	+16.250%	54	1,668	+125.699%
2026-04-07	7.8100	8.0000	6.8200	8.0000	-19.598%	7	1,664	+162.375%
2026-04-06	9.2200	10.3000	9.2200	9.9500	+9.945%	12	1,669	+110.955%
2026-04-02	8.9000	9.0600	7.9000	9.0500	+7.610%	81	1,646	+131.934%
2026-04-01	8.6000	8.6000	8.3500	8.4100	-1.059%	17	1,646	+149.584%
2026-03-31	7.3100	8.6300	7.0000	8.5000	+22.832%	44	1,637	+146.941%
2026-03-30	7.9500	7.9500	6.9200	6.9200	-12.626%	49	1,629	+203.324%
2026-03-27	8.9500	9.7000	7.7500	7.9200	-18.351%	161	1,646	+165.025%
2026-03-26	10.0000	10.0000	9.5800	9.7000	+14.118%	19	1,608	+116.392%
2026-03-25	8.8100	8.8100	8.5000	8.5000	+1.675%	7	1,601	+146.941%
2026-03-24	8.0000	8.6800	8.0000	8.3600	+1.951%	13	1,607	+151.077%
2026-03-23	8.5000	8.5000	7.9500	8.2000	+7.050%	10	1,603	+155.976%
2026-03-20	7.7000	7.9200	7.6300	7.6600	-0.519%	78	1,601	+174.021%
2026-03-19	8.3000	8.3000	7.7000	7.7000	-9.412%	15	1,571	+172.597%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-3.409%	2	1,572	+146.941%
2026-03-17	8.6900	9.0500	8.6900	8.8000	+0.228%	68	1,572	+138.523%
2026-03-16	8.8200	9.0500	8.7800	8.7800	+0.343%	34	1,571	+139.066%
2026-03-13	10.1900	10.1900	8.7500	8.7500	-15.865%	42	1,581	+139.886%
2026-03-12	10.3500	10.4500	10.0100	10.4000	-8.772%	33	1,572	+101.827%
2026-03-11	11.6500	11.6500	11.3500	11.4000	-1.384%	5	1,568	+84.123%
2026-03-10	11.1000	11.8000	11.1000	11.5600	+0.522%	30	1,566	+81.574%
2026-03-09	10.5500	11.5000	10.3500	11.5000	+2.587%	28	1,573	+82.522%
2026-03-06	10.9000	11.2100	10.6500	11.2100	-1.753%	165	1,562	+87.244%
2026-03-05	11.7000	11.7000	11.1700	11.4100	-9.731%	19	1,439	+83.961%
2026-03-04	13.3000	13.5000	12.3000	12.6400	+0.317%	1,561	1,451	+66.060%
2026-03-03	12.8800	13.1000	12.3000	12.6000	-2.703%	63	1,942	+66.587%
2026-03-02	12.6000	13.7500	12.6000	12.9500	-7.035%	13	1,914	+62.085%
2026-02-27	14.8000	15.0300	13.9300	13.9300	-13.746%	85	1,905	+50.682%
2026-02-26	16.1500	16.1500	16.1500	16.1500	-5.279%	1	1,966	+29.969%
2026-02-25	17.1600	17.1600	16.8600	17.0500	+2.711%	9	1,959	+23.109%
2026-02-24	15.3500	17.3200	15.3500	16.6000	+16.491%	49	1,959	+26.446%
2026-02-23	13.8500	15.0000	13.2000	14.2500	+9.615%	57	1,934	+47.298%
2026-02-20	11.6500	13.3000	11.6400	13.0000	+7.438%	75	1,938	+61.462%
2026-02-19	13.1500	13.1500	12.1000	12.1000	-8.194%	24	1,919	+73.471%
2026-02-18	13.6000	13.6000	13.1800	13.1800	+0.611%	12	1,917	+59.256%
2026-02-17	12.3700	14.2000	11.9200	13.1000	+19.091%	117	1,907	+60.229%
2026-02-13	12.0000	12.1000	10.9500	11.0000	-15.385%	111	1,845	+90.818%
2026-02-12	16.6100	16.6100	13.0000	13.0000	-28.962%	35	1,845	+61.462%
2026-02-11	19.8000	20.0000	18.3000	18.3000	+7.331%	36	1,850	+14.699%
2026-02-10	17.4500	17.4500	16.8900	17.0500	+0.649%	62	1,843	+23.109%
2026-02-09	18.8500	18.8500	16.5400	16.9400	-12.905%	77	1,827	+23.908%
2026-02-06	20.5500	20.5500	18.8900	19.4500	+2.368%	40	1,805	+7.918%
2026-02-05	20.2500	20.2500	17.9600	19.0000	-0.524%	79	1,799	+10.474%
2026-02-04	18.3000	20.0000	17.9000	19.1000	+16.109%	1,596	1,749	+9.895%
2026-02-03	14.8000	16.4500	14.8000	16.4500	+6.129%	286	254	+27.599%
2026-02-02	12.9000	15.5000	12.9000	15.5000	+22.047%	88	471	+35.419%
2026-01-30	10.0700	12.7000	10.0700	12.7000	+6.276%	295	474	+65.276%
2026-01-29	11.3000	12.0000	11.3000	11.9500	+6.506%	12	213	+75.649%
2026-01-28	11.1500	11.2200	10.9000	11.2200	-7.957%	19	203	+87.077%
2026-01-27	12.4000	13.1000	12.1900	12.1900	+13.925%	136	198	+72.190%
2026-01-26	10.2000	10.7000	10.1000	10.7000	+27.381%	127	139	+96.168%
2026-01-23	8.0000	8.5500	7.8000	8.4000	-4.545%	15	65	+149.881%
2026-01-22	8.8500	9.1000	8.6500	8.8000	-4.348%	52	55	+138.523%
2026-01-21	8.5500	9.2000	8.2000	9.2000	+10.444%	25	37	+128.152%
2026-01-20	9.3000	9.3500	8.3300	8.3300	-31.889%	8	12	+151.981%
2026-01-15	12.2300	12.2300	12.2300	12.2300	-4.453%	1	4	+71.627%
2026-01-13	12.6400	12.8000	12.6400	12.8000	0.000%	3	3	+63.984%