Dark

AAPL20261120C330
AAPL Nov 20 2026 330.00 Call (AAPL261120C00330000)
option OPRA

EOD

Aug 14, 2026

8.10-1.580%(-0.13)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.7000	8.7000	7.6500	8.1000	-1.580%	168	6,940	0.000%
2026-08-13	7.3500	8.4000	7.1500	8.2300	+15.915%	1,442	6,878	-1.580%
2026-08-12	7.4600	7.5000	6.5500	7.1000	-10.692%	275	5,911	+14.085%
2026-08-11	10.0000	10.0000	7.3500	7.9500	-17.360%	284	5,842	+1.887%
2026-08-10	9.7000	9.9000	8.8100	9.6200	-20.166%	456	5,850	-15.800%
2026-08-07	11.7200	12.6500	11.0300	12.0500	-3.984%	272	5,732	-32.780%
2026-08-06	13.6500	14.1000	11.3000	12.5500	+3.719%	312	5,836	-35.458%
2026-08-05	11.2800	12.4500	10.2500	12.1000	+3.419%	415	5,805	-33.058%
2026-08-04	9.5100	12.0500	9.3000	11.7000	+20.619%	899	5,603	-30.769%
2026-08-03	11.6500	12.2000	9.0300	9.7000	-19.502%	699	5,175	-16.495%
2026-07-31	9.5500	12.0500	8.0000	12.0500	-51.703%	2,367	4,866	-32.780%
2026-07-30	25.3900	25.3900	22.6700	24.9500	-21.019%	235	4,328	-67.535%
2026-07-29	29.7500	32.0000	29.7500	31.5900	+7.303%	99	4,244	-74.359%
2026-07-28	29.9000	30.2000	26.9000	29.4400	+8.956%	154	4,268	-72.486%
2026-07-27	26.3900	28.7000	26.3000	27.0200	+6.588%	462	4,276	-70.022%
2026-07-24	20.6700	26.0000	20.6700	25.3500	+37.027%	148	4,585	-68.047%
2026-07-23	19.0000	19.3700	18.2700	18.5000	-14.629%	100	4,583	-56.216%
2026-07-22	23.0500	23.0500	20.0700	21.6700	-3.860%	833	4,557	-62.621%
2026-07-21	19.7300	23.4000	19.7300	22.5400	-0.705%	374	4,953	-64.064%
2026-07-20	24.4700	24.4700	20.7700	22.7000	-15.832%	350	4,718	-64.317%
2026-07-17	26.3000	27.4000	23.9500	26.9700	+3.811%	2,120	4,732	-69.967%
2026-07-16	22.5600	26.7800	22.0300	25.9800	+18.414%	414	5,538	-68.822%
2026-07-15	16.7800	23.0000	16.7800	21.9400	+41.093%	846	5,597	-63.081%
2026-07-14	14.5000	15.7000	14.5000	15.5500	-8.205%	73	5,811	-47.910%
2026-07-13	17.0000	19.8000	16.0500	16.9400	+6.877%	147	5,812	-52.184%
2026-07-10	15.5000	16.7000	14.2500	15.8500	-3.354%	50	5,790	-48.896%
2026-07-09	13.6300	16.6100	13.3300	16.4000	+7.541%	300	5,786	-50.610%
2026-07-08	13.4000	15.5500	13.0000	15.2500	+8.387%	69	5,905	-46.885%
2026-07-07	15.9500	15.9500	14.0000	14.0700	-6.821%	204	5,892	-42.431%
2026-07-06	13.1500	15.7500	13.1500	15.1000	+13.109%	243	5,846	-46.358%
2026-07-02	9.1000	13.9700	9.1000	13.3500	+60.843%	271	5,708	-39.326%
2026-07-01	7.2400	8.7500	7.2400	8.3000	+24.438%	50	5,708	-2.410%
2026-06-30	5.5000	7.1500	5.5000	6.6700	+18.053%	35	5,707	+21.439%
2026-06-29	6.6800	6.6800	5.1500	5.6500	+0.893%	987	5,718	+43.363%
2026-06-26	4.6400	5.6000	4.5000	5.6000	+5.461%	46	4,884	+44.643%
2026-06-25	6.5700	6.7500	4.9000	5.3100	-38.256%	1,999	4,882	+52.542%
2026-06-24	7.8000	9.7500	7.8000	8.6000	-5.495%	41	4,602	-5.814%
2026-06-23	9.9000	10.2200	9.1000	9.1000	-9.000%	82	4,599	-10.989%
2026-06-22	11.2500	11.2500	9.7000	10.0000	+1.833%	77	4,553	-19.000%
2026-06-18	10.3600	10.4000	9.5500	9.8200	+6.739%	60	4,443	-17.515%
2026-06-17	11.1500	11.1500	9.0600	9.2000	-8.911%	124	4,443	-11.957%
2026-06-16	9.7300	10.5000	9.5000	10.1000	+7.447%	99	4,406	-19.802%
2026-06-15	8.7800	9.9000	8.7800	9.4000	+14.634%	49	4,387	-13.830%
2026-06-12	9.4000	9.4000	8.0000	8.2000	-15.464%	14	4,399	-1.220%
2026-06-11	8.4000	10.0500	8.4000	9.7000	+1.571%	14	4,401	-16.495%
2026-06-10	8.1100	9.9500	7.9500	9.5500	+11.565%	76	4,401	-15.183%
2026-06-09	11.6500	11.6500	8.2000	8.5600	-33.643%	147	4,434	-5.374%
2026-06-08	16.6300	18.9000	12.9000	12.9000	-15.410%	570	4,411	-37.209%
2026-06-05	17.2000	17.5700	15.2500	15.2500	-4.088%	235	4,428	-46.885%
2026-06-04	16.3000	16.3000	15.7500	15.9000	+0.633%	9	4,420	-49.057%
2026-06-03	18.5600	18.9500	15.3000	15.8000	-12.900%	47	4,413	-48.734%
2026-06-02	14.9400	18.3800	14.9400	18.1400	+28.198%	64	4,405	-55.347%
2026-06-01	15.5000	15.5000	13.4200	14.1500	-11.285%	170	4,414	-42.756%
2026-05-29	17.0000	17.4000	15.0000	15.9500	-0.313%	263	4,435	-49.216%
2026-05-28	15.3000	16.0000	15.3000	16.0000	+3.226%	95	4,457	-49.375%
2026-05-27	14.8000	16.9000	14.8000	15.5000	+5.442%	1,322	4,370	-47.742%
2026-05-26	15.5000	15.8500	14.6100	14.7000	-2.520%	42	3,128	-44.898%
2026-05-22	13.7800	15.6800	13.7800	15.0800	+12.370%	187	2,977	-46.286%
2026-05-21	13.0000	13.6500	12.4200	13.4200	+4.762%	213	2,785	-39.642%
2026-05-20	12.1800	13.0000	11.7400	12.8100	+12.368%	119	2,785	-36.768%
2026-05-19	11.8200	11.8500	10.8600	11.4000	+0.885%	86	2,175	-28.947%
2026-05-18	11.4800	11.7100	10.8500	11.3000	-11.719%	836	2,175	-28.319%
2026-05-15	12.1000	13.7500	12.1000	12.8000	+2.073%	652	2,175	-36.719%
2026-05-14	12.5200	12.8800	12.5200	12.5400	-2.184%	127	1,735	-35.407%
2026-05-13	12.0000	13.6000	11.4300	12.8200	+18.157%	503	1,442	-36.817%
2026-05-12	10.6200	11.1500	10.6200	10.8500	+3.531%	145	1,442	-25.346%
2026-05-11	10.3900	10.7200	9.9800	10.4800	-0.569%	94	1,442	-22.710%
2026-05-08	11.0200	11.0200	10.3500	10.5400	+17.111%	239	1,425	-23.150%
2026-05-07	9.3000	10.3000	8.9500	9.0000	+2.506%	109	1,295	-10.000%
2026-05-06	7.0000	8.7800	7.0000	8.7800	+14.026%	6	1,246	-7.745%
2026-05-05	6.5000	7.7000	6.5000	7.7000	+31.624%	131	1,246	+5.195%
2026-05-04	6.2000	6.2000	5.8500	5.8500	-15.462%	31	1,243	+38.462%
2026-05-01	6.9000	8.7000	6.7100	6.9200	+18.696%	752	928	+17.052%
2026-04-30	5.2000	5.9500	5.2000	5.8300	+14.314%	80	928	+38.937%
2026-04-29	4.6500	5.1500	4.6500	5.1000	0.000%	52	916	+58.824%
2026-04-28	5.0000	5.1000	4.9300	5.1000	+4.082%	44	912	+58.824%
2026-04-27	4.5000	4.9000	4.5000	4.9000	-8.411%	23	910	+65.306%
2026-04-24	5.1000	5.4100	5.1000	5.3500	-6.140%	47	909	+51.402%
2026-04-23	5.7000	5.7000	5.6800	5.7000	-0.870%	4	906	+42.105%
2026-04-22	5.2100	6.0200	5.2100	5.7500	+23.126%	289	906	+40.870%
2026-04-21	5.6000	5.6000	4.6300	4.6700	-24.677%	29	768	+73.448%
2026-04-20	6.3500	6.4000	5.9000	6.2000	+3.853%	85	770	+30.645%
2026-04-17	5.7500	6.2900	5.7500	5.9700	+28.387%	12	708	+35.678%
2026-04-16	4.4000	4.6500	4.4000	4.6500	-7.921%	7	707	+74.194%
2026-04-15	3.6500	5.0600	3.6500	5.0500	+29.487%	87	706	+60.396%
2026-04-09	3.5300	3.9500	3.5000	3.9000	+6.849%	11	649	+107.692%
2026-04-08	3.5700	3.6500	3.5700	3.6500	+24.150%	2	649	+121.918%
2026-04-07	2.8100	2.9400	2.7500	2.9400	-26.500%	4	649	+175.510%
2026-04-06	4.4500	4.4500	4.0000	4.0000	+12.045%	2	649	+102.500%
2026-04-02	3.3500	3.5700	3.3200	3.5700	+4.082%	7	651	+126.891%
2026-04-01	3.3200	3.4500	3.1600	3.4300	-2.000%	20	651	+136.152%
2026-03-31	2.7700	3.5000	2.7700	3.5000	+25.000%	5	640	+131.429%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-26.316%	5	639	+189.286%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+11.765%	1	639	+113.158%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-0.293%	2	638	+138.235%
2026-03-24	3.4100	3.4100	3.4100	3.4100	+6.563%	1	636	+137.537%
2026-03-23	3.5000	3.5000	3.2000	3.2000	-0.621%	3	636	+153.125%
2026-03-20	3.2500	3.2500	3.2200	3.2200	-6.667%	6	637	+151.553%
2026-03-19	3.4700	3.5400	3.4500	3.4500	+3.916%	7	635	+134.783%
2026-03-18	3.6100	3.6100	3.3200	3.3200	-9.783%	3	634	+143.976%
2026-03-17	3.7500	3.9000	3.6600	3.6800	-4.416%	357	634	+120.109%
2026-03-16	3.9000	3.9000	3.8500	3.8500	0.000%	5	362	+110.390%
2026-03-13	4.2500	4.2500	3.8500	3.8500	-13.483%	11	362	+110.390%
2026-03-12	4.4300	4.4500	4.3500	4.4500	-10.822%	10	352	+82.022%
2026-03-11	5.0000	5.1000	4.9900	4.9900	-0.200%	3	356	+62.325%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-0.200%	1	355	+62.000%
2026-03-09	4.7000	5.0100	4.6500	5.0100	-4.207%	31	355	+61.677%
2026-03-05	5.0000	5.2300	5.0000	5.2300	-9.828%	102	349	+54.876%
2026-03-04	5.9000	5.9000	5.8000	5.8000	-10.769%	2	364	+39.655%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-18.239%	100	363	+24.615%
2026-02-26	7.7400	7.9500	7.7400	7.9500	-1.852%	4	277	+1.887%
2026-02-25	8.1000	8.1000	8.1000	8.1000	+35.000%	5	274	0.000%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-6.832%	18	274	+35.000%
2026-02-17	5.6800	6.4400	5.6800	6.4400	+4.715%	2	282	+25.776%
2026-02-12	7.6600	7.6600	6.1000	6.1500	-32.044%	31	282	+31.707%
2026-02-11	9.0500	9.0500	9.0500	9.0500	+4.624%	1	290	-10.497%
2026-02-09	8.6500	8.6500	8.1500	8.6500	-15.610%	51	291	-6.358%
2026-02-06	10.3000	10.3100	10.2500	10.2500	+16.876%	7	338	-20.976%
2026-02-05	8.7700	8.7700	8.7700	8.7700	-11.859%	1	336	-7.640%
2026-02-04	9.9500	9.9500	9.9500	9.9500	+60.484%	48	336	-18.593%
2026-02-02	6.1500	6.3000	6.1500	6.2000	+36.264%	290	288	+30.645%
2026-01-30	4.5500	4.5500	4.5500	4.5500	-21.552%	1	21	+78.022%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+8.614%	1	22	+39.655%
2026-01-28	5.3400	5.3400	5.3400	5.3400	+13.376%	2	21	+51.685%
2026-01-26	4.7500	4.7500	4.7100	4.7100	+13.494%	2	19	+71.975%
2026-01-22	4.0400	4.1500	4.0400	4.1500	+2.469%	3	18	+95.181%
2026-01-20	4.9500	4.9500	4.0500	4.0500	-19.323%	11	15	+100.000%
2026-01-16	5.0200	5.0200	5.0200	5.0200	0.000%	5	0	+61.355%