Dark

AAPL20261120C305
AAPL Nov 20 2026 305.00 Call (AAPL261120C00305000)
option OPRA

EOD

Aug 14, 2026

17.90-2.346%(-0.43)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.5500	19.5000	17.6600	17.9000	-2.346%	112	3,622	0.000%
2026-08-13	17.0000	18.4000	16.4000	18.3300	+13.148%	297	3,599	-2.346%
2026-08-12	17.8000	17.8500	15.6000	16.2000	-8.629%	405	3,641	+10.494%
2026-08-11	19.6600	19.7300	16.9500	17.7300	-13.512%	294	3,441	+0.959%
2026-08-10	20.0000	20.5000	18.9800	20.5000	-14.046%	481	3,301	-12.683%
2026-08-07	24.4000	24.8000	23.1000	23.8500	-0.293%	81	3,001	-24.948%
2026-08-06	26.0000	26.8200	22.7000	23.9200	+4.866%	139	3,035	-25.167%
2026-08-05	22.5000	23.6500	21.0000	22.8100	+0.308%	136	3,092	-21.526%
2026-08-04	19.4500	23.5000	19.3600	22.7400	+17.156%	387	3,099	-21.284%
2026-08-03	20.7000	22.0900	19.0000	19.4100	-17.404%	399	3,025	-7.779%
2026-07-31	22.2500	23.5000	17.2500	23.5000	-40.264%	1,458	2,944	-23.830%
2026-07-30	39.8500	39.8500	39.1000	39.3400	-18.635%	22	2,454	-54.499%
2026-07-29	49.4700	49.4700	48.3500	48.3500	+4.046%	2	2,454	-62.978%
2026-07-28	46.6500	46.6500	45.4500	46.4700	+1.752%	11	2,455	-61.481%
2026-07-27	42.7000	45.7900	42.7000	45.6700	+10.715%	3	2,463	-60.806%
2026-07-24	41.6900	42.0800	41.2500	41.2500	+26.534%	46	2,462	-56.606%
2026-07-23	33.6500	33.6500	32.4600	32.6000	-7.910%	6	2,507	-45.092%
2026-07-22	35.4800	35.6500	35.4000	35.4000	-7.378%	4	2,508	-49.435%
2026-07-21	38.7500	38.7500	38.2200	38.2200	+6.700%	7	2,512	-53.166%
2026-07-20	39.5500	39.6500	35.8200	35.8200	-16.698%	12	2,516	-50.028%
2026-07-17	41.1400	43.0000	41.0200	43.0000	+1.248%	5	2,517	-58.372%
2026-07-16	40.2200	42.5000	39.7300	42.4700	+13.103%	221	2,516	-57.853%
2026-07-15	32.0000	37.8000	32.0000	37.5500	+32.032%	29	2,613	-52.330%
2026-07-14	27.1100	28.4400	27.1100	28.4400	-5.042%	40	2,631	-37.060%
2026-07-13	31.5700	34.5000	29.7500	29.9500	+3.276%	71	2,634	-40.234%
2026-07-10	27.9800	29.0000	27.4400	29.0000	-2.815%	16	2,634	-38.276%
2026-07-09	25.3000	29.8400	25.3000	29.8400	+9.104%	34	2,630	-40.013%
2026-07-08	24.5500	28.1000	24.5000	27.3500	+5.192%	67	2,624	-34.552%
2026-07-07	29.2000	29.2000	26.0000	26.0000	-5.282%	28	2,637	-31.154%
2026-07-06	25.1500	28.3500	24.9800	27.4500	+10.596%	33	2,652	-34.791%
2026-07-02	19.1700	25.4000	19.1700	24.8200	+46.000%	225	2,715	-27.881%
2026-07-01	15.7000	17.7000	15.7000	17.0000	+13.333%	133	2,715	+5.294%
2026-06-30	13.2500	15.0000	13.2500	15.0000	+27.226%	68	2,669	+19.333%
2026-06-29	13.4000	13.4000	11.2500	11.7900	-10.682%	95	2,656	+51.824%
2026-06-26	10.3500	13.2000	10.1000	13.2000	+32.000%	780	2,616	+35.606%
2026-06-25	13.7000	13.7000	10.0000	10.0000	-43.503%	234	2,424	+79.000%
2026-06-24	17.0500	19.6700	17.0500	17.7000	-0.840%	35	2,393	+1.130%
2026-06-23	20.9000	20.9000	17.8500	17.8500	-8.929%	68	2,375	+0.280%
2026-06-22	21.3500	21.3500	19.6000	19.6000	+3.979%	19	2,330	-8.673%
2026-06-18	19.7800	19.9000	18.8500	18.8500	+1.892%	73	2,289	-5.040%
2026-06-17	20.1500	20.6300	18.5000	18.5000	-6.566%	71	2,289	-3.243%
2026-06-16	18.2500	20.5000	17.4900	19.8000	+8.493%	38	2,279	-9.596%
2026-06-15	17.0000	19.0000	16.6700	18.2500	+11.077%	24	2,277	-1.918%
2026-06-12	19.0500	19.0500	16.1500	16.4300	-14.204%	13	2,275	+8.947%
2026-06-11	17.7000	19.1500	16.4500	19.1500	+4.932%	35	2,276	-6.527%
2026-06-10	16.9000	19.0000	15.9000	18.2500	+7.670%	152	2,271	-1.918%
2026-06-09	21.5300	21.5300	16.0500	16.9500	-24.834%	118	2,256	+5.605%
2026-06-08	30.5600	32.8500	22.5500	22.5500	-15.858%	55	2,241	-20.621%
2026-06-05	29.7500	30.4000	26.7500	26.8000	-5.667%	71	2,237	-33.209%
2026-06-04	29.0000	29.1000	27.9400	28.4100	+0.035%	37	2,222	-36.994%
2026-06-03	32.0000	32.0000	27.0600	28.4000	-7.792%	109	2,222	-36.972%
2026-06-02	25.4500	30.8000	25.4500	30.8000	+23.844%	23	2,163	-41.883%
2026-06-01	27.4000	27.4000	24.4800	24.8700	-12.737%	1,206	2,165	-28.026%
2026-05-29	29.1900	29.3200	27.1000	28.5000	+1.136%	116	1,264	-37.193%
2026-05-28	27.7400	28.2300	27.7400	28.1800	+1.440%	3	1,256	-36.480%
2026-05-27	27.8000	29.1500	27.7800	27.7800	+4.830%	15	1,254	-35.565%
2026-05-26	27.5200	28.5500	26.4900	26.5000	-1.230%	119	1,264	-32.453%
2026-05-22	27.0500	28.1500	26.1000	26.8300	+8.667%	267	1,401	-33.284%
2026-05-21	23.2200	24.8500	23.0000	24.6900	+6.883%	38	1,395	-27.501%
2026-05-20	21.9000	23.5500	21.7000	23.1000	+11.756%	76	1,395	-22.511%
2026-05-19	21.9000	21.9000	20.6700	20.6700	+0.829%	2	1,181	-13.401%
2026-05-18	22.3200	22.3200	20.0000	20.5000	-9.492%	231	1,181	-12.683%
2026-05-15	22.3100	24.5700	21.3000	22.6500	+2.304%	228	1,181	-20.971%
2026-05-14	23.1800	23.1800	21.5000	22.1400	-3.319%	104	1,055	-19.151%
2026-05-13	21.4400	23.8800	20.8000	22.9000	+12.975%	70	1,000	-21.834%
2026-05-12	19.8500	20.2700	19.7500	20.2700	+5.189%	33	1,000	-11.692%
2026-05-11	18.8900	19.5600	17.9400	19.2700	-2.430%	65	1,000	-7.109%
2026-05-08	19.6500	20.1000	18.9800	19.7500	+21.613%	132	969	-9.367%
2026-05-07	17.8500	18.9000	16.2400	16.2400	-2.813%	294	876	+10.222%
2026-05-06	15.5700	16.7100	15.5700	16.7100	+9.216%	57	651	+7.121%
2026-05-05	12.7600	15.3000	12.7600	15.3000	+26.971%	52	648	+16.993%
2026-05-04	12.5000	12.5000	11.8000	12.0500	-12.681%	50	614	+48.548%
2026-05-01	14.4000	15.8500	13.8000	13.8000	+16.949%	249	572	+29.710%
2026-04-30	10.3100	11.9300	10.3100	11.8000	+15.010%	39	572	+51.695%
2026-04-29	10.0500	10.5500	10.0500	10.2600	-2.193%	145	569	+74.464%
2026-04-28	10.2000	10.4900	10.2000	10.4900	+7.590%	24	444	+70.639%
2026-04-27	9.7500	9.7500	9.7500	9.7500	-9.049%	1	437	+83.590%
2026-04-24	10.9000	10.9000	10.7200	10.7200	-6.783%	4	438	+66.978%
2026-04-23	11.3000	11.5200	11.3000	11.5000	-0.862%	9	435	+55.652%
2026-04-22	11.0000	11.8000	11.0000	11.6000	+19.835%	35	428	+54.310%
2026-04-21	9.7400	9.7400	9.5000	9.6800	-19.064%	9	414	+84.917%
2026-04-20	12.4500	12.4500	11.7000	11.9600	+8.235%	31	414	+49.666%
2026-04-17	10.9500	12.2100	10.9500	11.0500	+13.450%	38	385	+61.991%
2026-04-16	9.2500	9.7400	8.9000	9.7400	-4.510%	23	379	+83.778%
2026-04-15	8.9000	10.2000	8.8500	10.2000	+40.496%	140	383	+75.490%
2026-04-14	7.7000	7.7000	7.2600	7.2600	-12.530%	2	290	+146.556%
2026-04-09	7.8000	8.3000	7.8000	8.3000	+7.792%	2	291	+115.663%
2026-04-08	8.2000	8.2000	7.7000	7.7000	+25.203%	6	290	+132.468%
2026-04-07	6.1500	6.1500	6.1500	6.1500	-16.327%	10	284	+191.057%
2026-03-31	6.2500	7.4000	6.0500	7.3500	+20.492%	8	284	+143.537%
2026-03-30	6.8500	6.8500	6.0500	6.1000	-10.294%	14	278	+193.443%
2026-03-27	7.7500	7.7500	6.8000	6.8000	-13.265%	15	275	+163.235%
2026-03-26	7.7000	8.3500	7.7000	7.8400	+4.533%	15	273	+128.316%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+9.489%	1	261	+138.667%
2026-03-23	6.9500	7.0000	6.7500	6.8500	+0.587%	25	260	+161.314%
2026-03-20	6.8100	6.8100	6.8100	6.8100	+0.147%	1	262	+162.849%
2026-03-19	6.9500	6.9500	6.8000	6.8000	-9.333%	4	262	+163.235%
2026-03-17	7.6300	7.6300	7.5000	7.5000	-4.580%	2	261	+138.667%
2026-03-16	7.7500	7.9000	7.6800	7.8600	+1.419%	4	261	+127.735%
2026-03-13	8.0800	8.0800	7.7500	7.7500	-15.301%	2	259	+130.968%
2026-03-12	8.8000	9.1500	8.8000	9.1500	-10.294%	5	258	+95.628%
2026-03-11	10.0000	10.2000	10.0000	10.2000	+0.394%	2	255	+75.490%
2026-03-10	10.1600	10.1600	10.1600	10.1600	+10.435%	5	254	+76.181%
2026-03-09	9.5500	9.5500	9.2000	9.2000	-9.360%	2	249	+94.565%
2026-03-05	10.1500	10.1500	10.1500	10.1500	-11.508%	1	247	+76.355%
2026-03-04	10.8500	11.4700	10.8500	11.4700	+1.956%	16	247	+56.059%
2026-03-03	11.5500	11.5500	11.1500	11.2500	-7.787%	10	251	+59.111%
2026-03-02	11.5000	12.2000	11.5000	12.2000	-17.288%	4	250	+46.721%
2026-02-26	14.6500	14.7500	14.6500	14.7500	-3.279%	3	246	+21.356%
2026-02-25	15.2500	15.2500	15.2500	15.2500	+20.079%	1	243	+17.377%
2026-02-23	13.4100	13.4100	12.7000	12.7000	+12.389%	9	243	+40.945%
2026-02-20	11.0000	11.3000	10.9500	11.3000	+1.802%	9	249	+58.407%
2026-02-19	11.1000	11.1000	11.1000	11.1000	-9.462%	2	246	+61.261%
2026-02-18	11.8000	12.2600	11.8000	12.2600	+3.635%	10	246	+46.003%
2026-02-17	11.3600	12.0000	11.3600	11.8300	+15.415%	16	243	+51.310%
2026-02-13	10.5000	10.6300	10.2500	10.2500	-6.818%	9	238	+74.634%
2026-02-12	15.6500	15.6500	11.0000	11.0000	-37.322%	25	238	+62.727%
2026-02-11	18.0000	18.0000	17.5000	17.5500	+11.783%	36	224	+1.994%
2026-02-09	15.8000	15.8500	15.7000	15.7000	-8.561%	5	199	+14.013%
2026-02-06	17.1700	17.1700	17.1700	17.1700	+3.746%	1	194	+4.252%
2026-02-04	17.3500	17.3500	16.2000	16.5500	+16.549%	55	193	+8.157%
2026-02-03	13.6100	14.2000	13.6100	14.2000	+20.543%	36	186	+26.056%
2026-02-02	11.3300	11.7800	11.3300	11.7800	+25.319%	2	171	+51.952%
2026-01-30	9.4000	9.4000	9.4000	9.4000	-10.900%	1	170	+90.426%
2026-01-29	10.4000	10.5500	10.4000	10.5500	+7.107%	12	170	+69.668%
2026-01-28	9.5700	9.8500	9.5700	9.8500	-12.054%	94	158	+81.726%
2026-01-27	11.0100	11.4500	10.9600	11.2000	+51.351%	156	210	+59.821%
2026-01-23	6.7500	7.4000	6.7500	7.4000	-4.516%	4	63	+141.892%
2026-01-22	7.7500	7.7500	7.7500	7.7500	+0.649%	1	59	+130.968%
2026-01-21	7.4500	8.3500	7.2500	7.7000	+6.796%	26	58	+132.468%
2026-01-20	8.2500	8.2500	7.2000	7.2100	-31.981%	25	32	+148.266%
2026-01-14	10.6000	10.6000	10.6000	10.6000	-3.898%	1	8	+68.868%
2026-01-13	11.3000	11.4000	11.0300	11.0300	0.000%	7	7	+62.285%