Dark

AAPL20261120C320
AAPL Nov 20 2026 320.00 Call (AAPL261120C00320000)
option OPRA

EOD

Aug 14, 2026

11.44-0.952%(-0.11)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.2500	12.4000	11.1500	11.4400	-0.952%	179	4,675	0.000%
2026-08-13	10.2000	11.8000	10.2000	11.5500	+14.356%	219	4,699	-0.952%
2026-08-12	11.3000	11.3000	9.5500	10.1000	-8.597%	431	4,718	+13.267%
2026-08-11	13.3000	13.3000	10.5000	11.0500	-16.415%	1,365	4,533	+3.529%
2026-08-10	12.6800	13.5000	12.1700	13.2200	-18.142%	576	3,901	-13.464%
2026-08-07	16.1700	17.0000	15.4400	16.1500	-0.920%	226	3,506	-29.164%
2026-08-06	18.3500	18.6800	15.0000	16.3000	+0.555%	185	3,470	-29.816%
2026-08-05	15.2500	16.5000	14.0000	16.2100	+1.313%	257	3,417	-29.426%
2026-08-04	13.0000	16.1000	12.5400	16.0000	+24.031%	348	3,402	-28.500%
2026-08-03	15.6500	16.2500	12.3400	12.9000	-16.774%	586	3,396	-11.318%
2026-07-31	13.9500	15.8500	11.1300	15.5000	-49.280%	1,075	3,270	-26.194%
2026-07-30	29.5500	30.7700	29.2000	30.5600	-12.058%	83	3,073	-62.565%
2026-07-29	36.2400	38.7500	34.7500	34.7500	-3.338%	54	3,085	-67.079%
2026-07-28	35.8500	37.0000	33.0000	35.9500	+8.775%	26	3,068	-68.178%
2026-07-27	32.4700	34.9500	32.2000	33.0500	+4.390%	210	3,065	-65.386%
2026-07-24	25.9500	32.1500	25.9500	31.6600	+31.097%	207	3,189	-63.866%
2026-07-23	24.6000	24.6000	23.2500	24.1500	-9.720%	131	3,186	-52.629%
2026-07-22	26.7500	26.7500	25.5000	26.7500	-5.075%	125	3,209	-57.234%
2026-07-21	26.0500	29.3000	26.0500	28.1800	+0.823%	21	3,270	-59.404%
2026-07-20	31.7100	31.7100	26.1000	27.9500	-14.787%	40	3,274	-59.070%
2026-07-17	31.7000	33.2200	29.9100	32.8000	+6.494%	1,510	3,275	-65.122%
2026-07-16	28.4100	32.9500	27.8500	30.8000	+14.711%	274	4,015	-62.857%
2026-07-15	21.6500	28.3200	21.6500	26.8500	+33.516%	637	4,001	-57.393%
2026-07-14	19.4500	20.5500	19.1000	20.1100	-7.498%	246	4,023	-43.113%
2026-07-13	21.3500	25.2500	20.8000	21.7400	+6.256%	441	3,987	-47.378%
2026-07-10	20.0200	20.4600	18.8400	20.4600	-2.479%	23	3,872	-44.086%
2026-07-09	17.8500	21.0000	17.8500	20.9800	+7.480%	68	3,873	-45.472%
2026-07-08	18.2000	19.9100	18.2000	19.5200	+3.830%	17	3,864	-41.393%
2026-07-07	20.8800	20.8800	18.5200	18.8000	-5.433%	154	3,868	-39.149%
2026-07-06	17.8000	20.0000	17.1500	19.8800	+11.435%	206	3,862	-42.455%
2026-07-02	12.7600	17.9500	12.7600	17.8400	+55.130%	433	4,032	-35.874%
2026-07-01	10.4500	11.9200	10.4500	11.5000	+28.205%	491	4,032	-0.522%
2026-06-30	9.1000	9.6400	8.9000	8.9700	+18.808%	52	3,657	+27.536%
2026-06-29	9.2500	9.2500	7.1500	7.5500	-12.616%	223	3,653	+51.523%
2026-06-26	6.7000	8.6400	6.2500	8.6400	+34.579%	209	3,526	+32.407%
2026-06-25	9.0500	9.0500	6.3500	6.4200	-44.174%	1,607	3,585	+78.193%
2026-06-24	11.0500	13.2500	11.0500	11.5000	-5.350%	79	2,579	-0.522%
2026-06-23	13.4500	13.8000	12.1500	12.1500	-8.233%	63	2,547	-5.844%
2026-06-22	12.9400	14.7000	12.9400	13.2400	+1.846%	32	2,509	-13.595%
2026-06-18	13.0800	13.7600	12.3800	13.0000	+7.172%	1,006	2,369	-12.000%
2026-06-17	14.0000	14.0000	12.1200	12.1300	-8.797%	534	2,369	-5.688%
2026-06-16	12.0500	13.9500	12.0500	13.3000	+8.130%	27	1,872	-13.985%
2026-06-15	10.9000	12.8000	10.9000	12.3000	+12.329%	12	1,862	-6.992%
2026-06-12	12.0000	12.0000	10.6500	10.9500	-15.769%	17	1,862	+4.475%
2026-06-11	11.5000	13.0600	11.1000	13.0000	+1.167%	108	1,853	-12.000%
2026-06-10	11.2000	12.9600	10.5500	12.8500	+11.063%	149	1,904	-10.973%
2026-06-09	14.4000	15.0500	10.7800	11.5700	-30.259%	174	1,893	-1.124%
2026-06-08	19.3000	23.5000	16.5900	16.5900	-14.264%	101	1,813	-31.043%
2026-06-05	22.2000	22.2000	19.0500	19.3500	-5.977%	158	1,799	-40.879%
2026-06-04	20.9000	20.9000	19.9000	20.5800	+2.388%	42	1,800	-44.412%
2026-06-03	22.6000	23.6200	19.4100	20.1000	-11.337%	116	1,790	-43.085%
2026-06-02	18.9400	22.7000	18.9400	22.6700	+28.807%	57	1,716	-49.537%
2026-06-01	18.4000	18.6000	17.1400	17.6000	-12.655%	485	1,736	-35.000%
2026-05-29	20.4000	22.0000	19.2700	20.1500	-0.837%	88	1,324	-43.226%
2026-05-28	20.1000	20.3200	19.8000	20.3200	+1.347%	22	1,296	-43.701%
2026-05-27	17.6500	20.9200	17.5500	20.0500	+6.366%	131	1,282	-42.943%
2026-05-26	19.6500	20.0000	18.5000	18.8500	+1.453%	124	1,205	-39.310%
2026-05-22	19.1200	20.1100	18.5800	18.5800	+6.843%	92	1,082	-38.428%
2026-05-21	16.0000	17.5400	16.0000	17.3900	+6.037%	34	1,075	-34.215%
2026-05-20	15.9000	16.6500	15.1300	16.4000	+11.793%	50	1,075	-30.244%
2026-05-19	15.3500	15.3500	13.9500	14.6700	+0.825%	47	1,016	-22.018%
2026-05-18	15.1600	15.1600	13.9000	14.5500	-10.185%	165	1,016	-21.375%
2026-05-15	16.8500	17.6000	16.2000	16.2000	+1.951%	53	1,016	-29.383%
2026-05-14	15.6500	16.4600	15.1000	15.8900	-2.515%	107	998	-28.005%
2026-05-13	15.0000	17.0000	14.5000	16.3000	+18.116%	269	837	-29.816%
2026-05-12	13.6100	14.1000	13.5200	13.8000	+6.977%	15	837	-17.101%
2026-05-11	13.2500	13.6500	12.8800	12.9000	-5.147%	187	837	-11.318%
2026-05-08	13.9000	14.0500	13.0000	13.6000	+21.973%	96	823	-15.882%
2026-05-07	12.0200	13.0500	11.0700	11.1500	-3.043%	25	791	+2.601%
2026-05-06	10.8400	11.5200	10.7000	11.5000	+12.967%	29	775	-0.522%
2026-05-05	8.4900	10.2500	8.4900	10.1800	+27.569%	84	763	+12.377%
2026-05-04	7.7500	8.3400	7.7500	7.9800	-12.977%	46	760	+43.358%
2026-05-01	9.4800	11.0000	9.0300	9.1700	+25.616%	579	599	+24.755%
2026-04-30	6.7500	7.7000	6.7500	7.3000	+8.148%	54	599	+56.712%
2026-04-29	6.5000	6.8800	6.5000	6.7500	-0.295%	53	600	+69.481%
2026-04-28	6.8000	6.8000	6.6100	6.7700	+7.631%	42	598	+68.981%
2026-04-27	6.2500	6.6000	6.2100	6.2900	-11.408%	57	598	+81.876%
2026-04-24	7.0500	7.3500	6.9000	7.1000	-6.085%	47	610	+61.127%
2026-04-23	8.2300	8.2600	7.5600	7.5600	-1.305%	23	611	+51.323%
2026-04-22	6.8500	7.9500	6.8500	7.6600	+15.188%	117	608	+49.347%
2026-04-21	7.5000	7.5000	6.6500	6.6500	-14.634%	20	632	+72.030%
2026-04-20	7.8000	8.2900	7.7500	7.7900	+1.038%	17	632	+46.855%
2026-04-17	7.1200	8.1000	7.1200	7.7100	+22.381%	27	622	+48.379%
2026-04-16	5.9000	6.4600	5.9000	6.3000	-7.353%	56	630	+81.587%
2026-04-15	5.0000	6.8000	5.0000	6.8000	+36.273%	456	654	+68.235%
2026-04-14	4.7300	4.9900	4.6800	4.9900	+9.670%	33	536	+129.259%
2026-04-13	4.5500	4.5500	4.4000	4.5500	-6.953%	6	508	+151.429%
2026-04-08	4.9900	5.1000	4.8900	4.8900	+32.162%	26	504	+133.947%
2026-04-07	4.1400	4.1400	3.7000	3.7000	-30.841%	20	480	+209.189%
2026-04-06	5.5400	5.7000	5.3500	5.3500	+6.362%	4	485	+113.832%
2026-04-02	5.0300	5.0300	5.0300	5.0300	+2.653%	1	485	+127.435%
2026-04-01	4.6000	4.9000	4.6000	4.9000	+4.255%	2	485	+133.469%
2026-03-31	4.0000	4.7000	4.0000	4.7000	+25.668%	12	484	+143.404%
2026-03-30	3.9900	3.9900	3.7400	3.7400	-20.426%	77	482	+205.882%
2026-03-27	5.4500	5.4500	4.7000	4.7000	-11.321%	4	407	+143.404%
2026-03-26	5.0000	5.6500	5.0000	5.3000	+23.256%	52	406	+115.849%
2026-03-23	4.5300	4.5300	4.3000	4.3000	-2.273%	35	393	+166.047%
2026-03-20	4.2500	4.5000	4.2500	4.4000	+0.228%	12	395	+160.000%
2026-03-19	4.5000	4.5000	4.3900	4.3900	-13.069%	3	383	+160.592%
2026-03-17	5.0500	5.0500	5.0500	5.0500	-3.442%	1	382	+126.535%
2026-03-13	5.4500	5.4500	5.1800	5.2300	-20.758%	9	381	+118.738%
2026-03-11	6.7500	6.7500	6.6000	6.6000	-7.042%	6	372	+73.333%
2026-03-10	6.6000	7.1000	6.6000	7.1000	+17.355%	2	367	+61.127%
2026-03-09	5.9700	6.3000	5.9700	6.0500	-6.202%	26	365	+89.091%
2026-03-06	6.4500	6.4500	6.4500	6.4500	-6.522%	1	342	+77.364%
2026-03-05	6.7200	6.9000	6.7200	6.9000	-8.609%	11	341	+65.797%
2026-03-04	7.3200	7.5500	7.3200	7.5500	0.000%	3	352	+51.523%
2026-03-03	7.5500	7.5500	7.5500	7.5500	-26.341%	1	350	+51.523%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-4.206%	2	349	+11.610%
2026-02-25	10.7300	10.7300	10.6700	10.7000	+5.211%	26	335	+6.916%
2026-02-24	10.8800	10.9600	10.1700	10.1700	+16.897%	15	335	+12.488%
2026-02-23	7.9000	9.2000	7.9000	8.7000	+16.779%	10	322	+31.494%
2026-02-20	7.4500	7.4500	7.4500	7.4500	-5.696%	1	322	+53.557%
2026-02-19	7.9000	7.9000	7.9000	7.9000	-2.349%	1	321	+44.810%
2026-02-17	7.0000	8.1700	7.0000	8.0900	+13.944%	8	321	+41.409%
2026-02-13	7.1000	7.1000	7.1000	7.1000	-11.250%	1	313	+61.127%
2026-02-12	9.9000	10.0000	8.0000	8.0000	-37.500%	32	313	+43.000%
2026-02-11	12.0000	12.8000	12.0000	12.8000	+15.628%	2	336	-10.625%
2026-02-10	11.1500	11.1500	11.0700	11.0700	+0.363%	26	334	+3.342%
2026-02-09	11.0500	11.0900	10.4700	11.0300	-10.471%	1,320	308	+3.717%
2026-02-06	12.8800	13.2700	12.0000	12.3200	+5.570%	66	128	-7.143%
2026-02-05	11.6800	11.6800	11.3000	11.6700	+27.263%	16	79	-1.971%
2026-02-03	9.3600	9.4200	9.1500	9.1700	+47.428%	14	69	+24.755%
2026-01-30	6.1300	6.2200	5.9800	6.2200	-15.718%	10	70	+83.923%
2026-01-29	6.7000	7.3800	6.7000	7.3800	+8.529%	21	78	+55.014%
2026-01-28	6.8500	6.8500	6.8000	6.8000	-11.111%	45	58	+68.235%
2026-01-27	8.0000	8.0000	7.6500	7.6500	+62.766%	12	31	+49.542%
2026-01-23	4.6500	4.7000	4.6500	4.7000	-9.615%	2	19	+143.404%
2026-01-21	4.8800	5.5500	4.8800	5.2000	-1.887%	10	17	+120.000%
2026-01-20	5.6000	5.6100	5.2500	5.3000	0.000%	7	7	+115.849%