Dark

AAPL20261120C325
AAPL Nov 20 2026 325.00 Call (AAPL261120C00325000)
option OPRA

EOD

Aug 14, 2026

9.60-1.538%(-0.15)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.0000	10.5500	9.1000	9.6000	-1.538%	174	4,001	0.000%
2026-08-13	9.1500	10.0000	8.6000	9.7500	+14.706%	157	3,972	-1.538%
2026-08-12	8.8500	9.1000	8.0000	8.5000	-10.808%	588	3,967	+12.941%
2026-08-11	11.8000	11.8000	8.7500	9.5300	-15.664%	281	3,819	+0.735%
2026-08-10	11.5300	11.5700	10.4500	11.3000	-20.310%	791	3,780	-15.044%
2026-08-07	14.5900	14.6500	13.3000	14.1800	-0.491%	310	3,782	-32.299%
2026-08-06	15.6500	16.0900	13.1000	14.2500	+0.992%	230	3,584	-32.632%
2026-08-05	12.9500	14.1500	12.0000	14.1100	+5.693%	132	3,448	-31.963%
2026-08-04	10.8500	13.7900	10.7000	13.3500	+19.196%	432	3,429	-28.090%
2026-08-03	14.2500	14.7000	10.8000	11.2000	-17.828%	134	3,448	-14.286%
2026-07-31	11.8000	13.6300	9.6600	13.6300	-50.759%	536	3,455	-29.567%
2026-07-30	27.1000	27.6800	25.4000	27.6800	-14.356%	54	3,228	-65.318%
2026-07-29	33.0000	35.0000	32.3200	32.3200	-0.859%	58	3,208	-70.297%
2026-07-28	32.6000	32.6000	31.4000	32.6000	+10.696%	188	3,226	-70.552%
2026-07-27	29.5000	32.2000	28.9600	29.4500	+4.991%	103	3,364	-67.402%
2026-07-24	23.6300	29.0700	23.3400	28.0500	+31.382%	132	3,381	-65.775%
2026-07-23	21.8700	22.1000	20.7600	21.3500	-9.342%	55	3,415	-55.035%
2026-07-22	25.1000	25.1000	22.8800	23.5500	-6.770%	201	3,401	-59.236%
2026-07-21	23.0000	26.0000	22.4500	25.2600	+0.838%	103	3,412	-61.995%
2026-07-20	27.3600	27.3600	23.3700	25.0500	-16.277%	131	3,373	-61.677%
2026-07-17	28.4300	30.1800	26.7100	29.9200	+3.889%	179	3,309	-67.914%
2026-07-16	25.2500	29.7500	24.9000	28.8000	+16.458%	81	3,428	-66.667%
2026-07-15	19.8200	25.8500	19.8200	24.7300	+39.089%	295	3,426	-61.181%
2026-07-14	17.2300	18.0100	16.9500	17.7800	-7.540%	52	3,491	-46.007%
2026-07-13	21.6000	22.2500	18.5800	19.2300	+2.615%	267	3,482	-50.078%
2026-07-10	17.6000	18.7400	16.4200	18.7400	+0.970%	143	3,296	-48.773%
2026-07-09	16.0000	18.5600	16.0000	18.5600	+6.667%	103	3,297	-48.276%
2026-07-08	15.5800	17.4000	15.0400	17.4000	+5.200%	39	3,241	-44.828%
2026-07-07	16.6100	17.7500	16.5400	16.5400	-4.227%	116	3,217	-41.959%
2026-07-06	15.0500	17.8000	15.0500	17.2700	+9.860%	76	3,183	-44.412%
2026-07-02	12.9100	15.7200	12.6500	15.7200	+61.562%	382	3,052	-38.931%
2026-07-01	9.1000	10.1500	9.0500	9.7300	+26.200%	116	3,052	-1.336%
2026-06-30	6.7000	7.7700	6.7000	7.7100	+23.360%	325	3,151	+24.514%
2026-06-29	7.0000	7.0000	6.0000	6.2500	-14.966%	566	3,048	+53.600%
2026-06-26	6.0000	7.3500	5.5000	7.3500	+34.862%	283	2,802	+30.612%
2026-06-25	7.5300	7.5300	5.2200	5.4500	-46.252%	422	2,701	+76.147%
2026-06-24	9.8000	10.1400	9.8000	10.1400	-10.661%	15	2,668	-5.325%
2026-06-23	12.2200	12.2200	11.1500	11.3500	-6.967%	33	2,666	-15.419%
2026-06-22	12.0000	12.6000	11.7500	12.2000	+8.929%	69	2,660	-21.311%
2026-06-18	12.0000	12.0000	10.7000	11.2000	+3.704%	18	2,621	-14.286%
2026-06-17	11.9500	12.0000	10.4400	10.8000	-6.494%	420	2,621	-11.111%
2026-06-16	10.3500	11.9000	10.3000	11.5500	+1.583%	37	2,606	-16.883%
2026-06-15	10.6000	11.4100	10.6000	11.3700	+20.317%	29	2,603	-15.567%
2026-06-12	10.5000	10.5000	9.3000	9.4500	-16.740%	99	2,597	+1.587%
2026-06-11	10.2100	11.3500	9.7000	11.3500	+6.573%	56	2,541	-15.419%
2026-06-10	9.5000	11.2500	9.2400	10.6500	+6.500%	362	2,418	-9.859%
2026-06-09	12.2500	12.4300	9.5400	10.0000	-31.507%	151	2,342	-4.000%
2026-06-08	19.2000	21.5000	14.6000	14.6000	-17.280%	851	2,378	-34.247%
2026-06-05	19.0500	19.5000	17.6400	17.6500	-3.552%	144	1,579	-45.609%
2026-06-04	18.7000	18.7000	17.8800	18.3000	+2.235%	36	1,557	-47.541%
2026-06-03	19.7700	20.5000	17.3000	17.9000	-11.736%	30	1,557	-46.369%
2026-06-02	16.3200	20.5200	16.3200	20.2800	+23.283%	36	1,551	-52.663%
2026-06-01	17.3500	17.3500	15.1500	16.4500	-8.864%	55	1,536	-41.641%
2026-05-29	19.1500	19.1500	16.9000	18.0500	+1.404%	24	1,521	-46.814%
2026-05-28	17.4800	18.0000	17.4800	17.8000	+0.850%	12	1,514	-46.067%
2026-05-27	18.0000	18.9000	17.6500	17.6500	+5.689%	17	1,507	-45.609%
2026-05-26	17.5000	17.6400	16.5600	16.7000	+0.785%	43	1,503	-42.515%
2026-05-22	16.7000	17.4100	16.4500	16.5700	+10.100%	143	1,391	-42.064%
2026-05-21	13.9400	15.4500	13.9400	15.0500	+3.365%	225	1,380	-36.213%
2026-05-20	14.2400	14.8000	14.1500	14.5600	+6.667%	23	1,380	-34.066%
2026-05-19	13.6500	13.6500	13.6500	13.6500	+6.641%	3	1,349	-29.670%
2026-05-18	13.4600	13.4600	12.2000	12.8000	-12.925%	30	1,349	-25.000%
2026-05-15	15.3500	15.5000	14.7000	14.7000	+3.887%	15	1,349	-34.694%
2026-05-14	14.7000	14.7000	13.8500	14.1500	-2.211%	44	1,348	-32.155%
2026-05-13	13.3100	14.9700	12.8200	14.4700	+16.225%	338	1,181	-33.656%
2026-05-12	12.5000	12.5000	12.2000	12.4500	+6.501%	48	1,181	-22.892%
2026-05-11	11.3400	12.2500	11.3400	11.6900	-2.583%	22	1,181	-17.879%
2026-05-08	11.6000	12.4700	11.5500	12.0000	+16.505%	26	1,175	-20.000%
2026-05-07	10.6500	11.2000	10.3000	10.3000	+4.040%	22	1,172	-6.796%
2026-05-06	9.6000	9.9000	9.2400	9.9000	+11.864%	31	1,167	-3.030%
2026-05-05	7.3100	8.9200	7.3100	8.8500	+32.485%	399	1,183	+8.475%
2026-05-04	7.1500	7.2600	6.6500	6.6800	-16.291%	86	913	+43.713%
2026-05-01	8.0000	9.6500	7.9000	7.9800	+15.318%	116	891	+20.301%
2026-04-30	6.0000	6.9200	6.0000	6.9200	+18.291%	136	891	+38.728%
2026-04-29	5.7500	5.8500	5.5700	5.8500	-1.681%	59	857	+64.103%
2026-04-28	5.9000	5.9500	5.7500	5.9500	+12.689%	33	842	+61.345%
2026-04-27	5.7000	5.7000	5.2800	5.2800	-13.158%	57	811	+81.818%
2026-04-24	6.0500	6.4000	5.9100	6.0800	-8.157%	101	819	+57.895%
2026-04-23	6.9400	7.1000	6.4700	6.6200	-2.647%	85	807	+45.015%
2026-04-22	6.1000	6.8000	6.1000	6.8000	+25.000%	13	807	+41.176%
2026-04-21	6.5000	6.5000	5.3900	5.4400	-22.837%	25	808	+76.471%
2026-04-20	7.2000	7.2000	6.7500	7.0500	+2.920%	14	808	+36.170%
2026-04-17	6.5000	7.0500	6.5000	6.8500	+27.799%	4	808	+40.146%
2026-04-16	5.1000	5.6500	5.1000	5.3600	-5.133%	13	809	+79.104%
2026-04-15	5.7500	5.7500	5.6500	5.6500	+36.145%	2	810	+69.912%
2026-04-14	4.1500	4.1500	4.1500	4.1500	+9.211%	6	811	+131.325%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-8.434%	1	811	+152.632%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-2.353%	1	811	+131.325%
2026-04-08	4.5400	4.5400	4.2500	4.2500	+12.137%	2	811	+125.882%
2026-04-07	3.3500	3.7900	3.2500	3.7900	-16.703%	6	811	+153.298%
2026-04-06	4.7500	4.7500	4.5500	4.5500	+15.190%	3	812	+110.989%
2026-04-02	4.0000	4.0000	3.9500	3.9500	-0.253%	21	834	+143.038%
2026-04-01	3.9000	3.9600	3.8900	3.9600	+2.857%	32	834	+142.424%
2026-03-31	3.3300	3.8500	3.2300	3.8500	+18.462%	660	853	+149.351%
2026-03-30	3.4500	3.4500	3.2500	3.2500	-22.619%	3	256	+195.385%
2026-03-25	4.0000	4.2000	4.0000	4.2000	+4.478%	3	253	+128.571%
2026-03-24	4.0200	4.0200	4.0200	4.0200	+8.649%	1	253	+138.806%
2026-03-23	3.8500	3.8500	3.6500	3.7000	-0.804%	22	252	+159.459%
2026-03-20	3.7500	3.7500	3.7300	3.7300	-0.267%	101	243	+157.373%
2026-03-19	3.9000	3.9000	3.7400	3.7400	-9.880%	6	150	+156.684%
2026-03-18	4.3000	4.3000	4.1500	4.1500	-2.810%	2	144	+131.325%
2026-03-17	4.2700	4.2700	4.2700	4.2700	-6.154%	4	142	+124.824%
2026-03-16	4.4500	4.5500	4.4500	4.5500	+1.111%	8	146	+110.989%
2026-03-13	4.9000	4.9000	4.5000	4.5000	-9.091%	28	138	+113.333%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-15.385%	1	125	+93.939%
2026-03-11	5.6500	5.8500	5.6500	5.8500	+10.377%	6	125	+64.103%
2026-03-09	5.4500	5.5000	5.3000	5.3000	-6.195%	18	124	+81.132%
2026-03-06	5.6500	5.6500	5.6500	5.6500	-6.457%	1	109	+69.912%
2026-03-05	5.8600	6.0400	5.8600	6.0400	-11.176%	3	109	+58.940%
2026-03-04	6.6500	6.8000	6.6500	6.8000	+3.030%	2	110	+41.176%
2026-03-03	6.6500	6.6500	6.6000	6.6000	-22.807%	2	109	+45.455%
2026-02-27	8.5500	8.5500	8.5500	8.5500	+5.556%	1	108	+12.281%
2026-02-23	8.1000	8.1000	8.1000	8.1000	+13.764%	1	107	+18.519%
2026-02-17	6.8500	7.7000	6.8500	7.1200	+9.538%	5	106	+34.831%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-8.451%	1	103	+47.692%
2026-02-12	7.2000	7.2000	7.1000	7.1000	-37.719%	11	103	+35.211%
2026-02-11	9.9000	11.4500	9.9000	11.4000	+20.000%	36	103	-15.789%
2026-02-10	9.5000	9.5000	9.5000	9.5000	+27.346%	1	89	+1.053%
2026-02-02	7.4600	7.4600	7.4600	7.4600	+32.035%	2	89	+28.686%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-12.403%	4	89	+69.912%
2026-01-29	6.0000	6.4500	6.0000	6.4500	+5.738%	24	85	+48.837%
2026-01-28	6.1000	6.1000	6.1000	6.1000	-10.294%	1	65	+57.377%
2026-01-27	6.8000	6.8000	6.8000	6.8000	+29.524%	15	65	+41.176%
2026-01-26	5.2000	5.5000	5.2000	5.2500	+26.506%	45	50	+82.857%
2026-01-23	4.1000	4.1500	4.1000	4.1500	-6.742%	2	9	+131.325%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-4.301%	1	7	+115.730%
2026-01-20	5.1100	5.1100	4.6500	4.6500	-22.886%	6	6	+106.452%
2026-01-16	6.0300	6.0300	6.0300	6.0300	-8.636%	1	1	+59.204%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-7.042%	1	1	+45.455%
2026-01-13	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	+35.211%