Dark

AAPL20261120C340
AAPL Nov 20 2026 340.00 Call (AAPL261120C00340000)
option OPRA

EOD

Aug 14, 2026

5.65-4.237%(-0.25)345

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.9800	6.1000	5.3500	5.6500	-4.237%	345	6,340	0.000%
2026-08-13	5.1000	5.9000	4.9500	5.9000	+23.173%	2,402	6,154	-4.237%
2026-08-12	5.0900	5.2000	4.5000	4.7900	-11.296%	281	5,554	+17.954%
2026-08-11	7.1500	7.1500	5.1000	5.4000	-19.403%	130	5,533	+4.630%
2026-08-10	7.0000	7.0000	6.3000	6.7000	-25.556%	205	5,516	-15.672%
2026-08-07	9.4000	9.4000	8.3500	9.0000	-1.639%	330	5,436	-37.222%
2026-08-06	10.1000	10.7000	8.3200	9.1500	+0.993%	403	5,392	-38.251%
2026-08-05	8.5500	9.1500	8.0400	9.0600	+1.229%	142	5,145	-37.638%
2026-08-04	7.1000	9.1000	6.8000	8.9500	+29.898%	358	5,092	-36.872%
2026-08-03	8.8200	8.8200	6.5300	6.8900	-19.415%	275	4,927	-17.997%
2026-07-31	7.5500	8.5500	5.8500	8.5500	-57.882%	627	4,881	-33.918%
2026-07-30	19.6900	20.3000	17.9900	20.3000	-13.690%	543	5,146	-72.167%
2026-07-29	24.2500	26.0300	23.5200	23.5200	-2.082%	359	5,387	-75.978%
2026-07-28	24.0600	24.7200	21.5000	24.0200	+7.713%	247	5,536	-76.478%
2026-07-27	21.4000	23.5200	20.8400	22.3000	+9.852%	1,324	5,595	-74.664%
2026-07-24	16.4000	21.0000	16.3500	20.3000	+42.456%	271	5,980	-72.167%
2026-07-23	15.2500	15.3500	14.1500	14.2500	-17.630%	232	5,972	-60.351%
2026-07-22	17.9000	17.9000	15.7700	17.3000	-3.460%	17	5,961	-67.341%
2026-07-21	16.3000	18.6000	15.5500	17.9200	-3.656%	86	5,950	-68.471%
2026-07-20	21.1000	21.1000	16.0000	18.6000	-13.125%	212	5,890	-69.624%
2026-07-17	20.4000	22.2500	19.0500	21.4100	+1.373%	309	5,750	-73.610%
2026-07-16	18.4000	21.6000	18.3800	21.1200	+22.081%	219	5,733	-73.248%
2026-07-15	13.3500	17.9700	13.3500	17.3000	+47.863%	431	5,795	-67.341%
2026-07-14	12.0500	12.1200	11.0000	11.7000	-8.949%	55	5,584	-51.709%
2026-07-13	15.0000	15.0000	12.3000	12.8500	+0.784%	108	5,586	-56.031%
2026-07-10	12.4700	12.7500	10.8500	12.7500	+1.837%	41	5,561	-55.686%
2026-07-09	10.0000	12.5600	10.0000	12.5200	+8.870%	325	5,539	-54.872%
2026-07-08	9.9500	11.8500	9.7200	11.5000	+5.023%	55	5,252	-50.870%
2026-07-07	12.0000	12.0000	10.6500	10.9500	-6.570%	83	5,213	-48.402%
2026-07-06	10.2000	12.0000	10.1500	11.7200	+14.902%	140	5,169	-51.792%
2026-07-02	7.9000	10.6000	7.9000	10.2000	+70.000%	128	5,013	-44.608%
2026-07-01	5.6100	6.5000	5.6100	6.0000	+18.812%	281	5,013	-5.833%
2026-06-30	4.5000	5.0500	4.4500	5.0500	+31.169%	13	4,759	+11.881%
2026-06-29	5.0000	5.0000	3.6000	3.8500	-13.483%	401	4,762	+46.753%
2026-06-26	3.5000	4.4500	3.4500	4.4500	+24.302%	62	4,408	+26.966%
2026-06-25	4.0600	4.0600	3.2500	3.5800	-48.857%	973	4,432	+57.821%
2026-06-24	7.3500	7.3500	7.0000	7.0000	-1.685%	6	3,548	-19.286%
2026-06-23	7.6300	7.6300	7.1200	7.1200	-5.067%	7	3,548	-20.646%
2026-06-22	7.8500	8.1000	7.5000	7.5000	-0.925%	10	3,546	-24.667%
2026-06-18	7.0000	7.5700	7.0000	7.5700	+8.453%	23	3,547	-25.363%
2026-06-17	7.4500	7.7300	6.9800	6.9800	-8.279%	16	3,547	-19.054%
2026-06-16	7.2500	7.9000	7.2000	7.6100	+3.537%	349	3,545	-25.756%
2026-06-15	6.8200	7.5000	6.8100	7.3500	+20.492%	24	3,562	-23.129%
2026-06-12	6.7000	6.7000	5.9500	6.1000	-19.419%	11	3,560	-7.377%
2026-06-11	7.0000	7.7200	6.3500	7.5700	+2.297%	14	3,563	-25.363%
2026-06-10	6.6000	7.5400	6.0000	7.4000	+13.846%	27	3,567	-23.649%
2026-06-09	7.8300	7.8300	6.1000	6.5000	-31.290%	49	3,561	-13.077%
2026-06-08	13.4000	15.4000	9.1500	9.4600	-20.837%	270	3,555	-40.275%
2026-06-05	13.7500	13.7500	11.6500	11.9500	-6.275%	460	3,349	-52.720%
2026-06-04	13.3400	13.3500	12.3500	12.7500	+3.239%	1,710	3,106	-55.686%
2026-06-03	12.9000	12.9000	12.1400	12.3500	-12.906%	21	1,533	-54.251%
2026-06-02	11.5400	14.5000	11.5400	14.1800	+27.175%	187	1,520	-60.155%
2026-06-01	11.5500	11.9000	10.2000	11.1500	-10.008%	100	1,513	-49.327%
2026-05-29	13.1000	13.1000	11.7000	12.3900	+1.975%	21	1,452	-54.399%
2026-05-28	12.2000	12.4000	12.0000	12.1500	+4.292%	21	1,444	-53.498%
2026-05-27	12.0500	12.7000	11.6500	11.6500	+4.018%	79	1,439	-51.502%
2026-05-26	11.8200	12.1000	11.2000	11.2000	+1.818%	142	1,407	-49.554%
2026-05-22	10.8500	11.7900	10.8500	11.0000	+6.280%	120	1,231	-48.636%
2026-05-21	9.7000	10.4000	9.4500	10.3500	+6.263%	325	995	-45.411%
2026-05-20	8.6500	10.0000	8.6500	9.7400	+9.438%	88	995	-41.992%
2026-05-19	8.8000	9.0500	8.3600	8.9000	+5.201%	20	773	-36.517%
2026-05-18	9.8700	9.9600	8.3000	8.4600	-16.486%	371	773	-33.215%
2026-05-15	9.4000	11.0000	9.4000	10.1300	+4.974%	33	773	-44.225%
2026-05-14	10.0000	10.0000	9.5500	9.6500	-3.307%	33	755	-41.451%
2026-05-13	9.2000	10.5400	8.7000	9.9800	+17.828%	406	487	-43.387%
2026-05-12	8.6900	8.8000	8.3200	8.4700	+6.140%	95	487	-33.294%
2026-05-11	7.4900	8.2300	7.4900	7.9800	-2.683%	117	487	-29.198%
2026-05-08	8.2800	8.2800	7.9200	8.2000	+25.191%	115	483	-31.098%
2026-05-07	7.2000	7.6000	6.5500	6.5500	-3.676%	170	530	-13.740%
2026-05-06	5.4500	6.8000	5.4500	6.8000	+18.674%	7	533	-16.912%
2026-05-05	4.9200	5.7300	4.9200	5.7300	+32.028%	138	533	-1.396%
2026-05-04	4.5000	4.6800	4.3400	4.3400	-17.333%	98	480	+30.184%
2026-05-01	5.7000	6.6000	5.1600	5.2500	+20.690%	368	326	+7.619%
2026-04-30	4.0700	4.5000	4.0500	4.3500	+12.987%	45	326	+29.885%
2026-04-29	3.6500	3.9000	3.6000	3.8500	+3.217%	46	328	+46.753%
2026-04-28	3.9500	3.9500	3.6500	3.7300	+10.682%	422	327	+51.475%
2026-04-27	3.4300	3.4300	3.3700	3.3700	-15.750%	3	338	+67.656%
2026-04-24	3.8000	4.0000	3.8000	4.0000	-5.437%	8	339	+41.250%
2026-04-23	4.5000	4.5500	4.1000	4.2300	-2.535%	92	333	+33.570%
2026-04-22	4.1500	4.4400	4.1500	4.3400	+25.797%	82	283	+30.184%
2026-04-21	4.1500	4.1500	3.4500	3.4500	-24.837%	15	280	+63.768%
2026-04-20	4.5300	4.7000	4.4000	4.5900	+0.218%	21	280	+23.094%
2026-04-17	4.2500	4.6500	4.2000	4.5800	+25.479%	24	268	+23.362%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-2.667%	1	260	+54.795%
2026-04-15	3.4100	3.7500	3.4100	3.7500	+39.925%	6	259	+50.667%
2026-04-14	2.6800	2.6800	2.6800	2.6800	-1.107%	1	253	+110.821%
2026-04-10	2.7100	2.7100	2.7100	2.7100	-5.245%	1	252	+108.487%
2026-04-09	2.5700	2.8600	2.5700	2.8600	+4.000%	3	251	+97.552%
2026-04-08	2.6300	2.7500	2.6200	2.7500	+34.804%	24	253	+105.455%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-30.612%	1	259	+176.961%
2026-04-06	2.6900	3.1300	2.6900	2.9400	+18.072%	102	260	+92.177%
2026-04-01	2.4900	2.4900	2.4900	2.4900	+3.320%	1	240	+126.908%
2026-03-31	2.0500	2.4100	2.0500	2.4100	+19.900%	3	239	+134.440%
2026-03-30	2.0100	2.0100	2.0100	2.0100	-31.864%	1	238	+181.095%
2026-03-27	2.7300	2.9500	2.7300	2.9500	+13.462%	2	239	+91.525%
2026-03-26	2.9200	2.9200	2.6000	2.6000	+9.705%	2	238	+117.308%
2026-03-23	2.4000	2.4000	2.3700	2.3700	-0.837%	2	238	+138.397%
2026-03-20	2.3900	2.3900	2.3900	2.3900	-8.779%	10	236	+136.402%
2026-03-18	2.6200	2.6200	2.6200	2.6200	-9.966%	1	226	+115.649%
2026-03-13	2.9500	2.9500	2.9100	2.9100	-10.462%	21	225	+94.158%
2026-03-12	3.2500	3.2500	3.2500	3.2500	-13.793%	1	245	+73.846%
2026-03-11	3.7700	3.7700	3.7700	3.7700	+0.533%	2	245	+49.867%
2026-03-06	3.7500	3.7500	3.7500	3.7500	0.000%	1	243	+50.667%
2026-03-05	3.7600	3.7600	3.7500	3.7500	-10.714%	4	242	+50.667%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-22.936%	6	240	+34.524%
2026-02-27	5.4500	5.4500	5.4500	5.4500	-16.539%	3	235	+3.670%
2026-02-25	6.5300	6.5300	6.5300	6.5300	+2.835%	1	231	-13.476%
2026-02-24	6.5000	6.5000	6.3500	6.3500	+35.106%	50	231	-11.024%
2026-02-20	4.7000	4.7000	4.7000	4.7000	-0.424%	69	211	+20.213%
2026-02-19	4.7200	4.7200	4.7200	4.7200	-6.535%	2	181	+19.703%
2026-02-18	5.0500	5.0500	5.0500	5.0500	-3.810%	1	179	+11.881%
2026-02-17	5.0000	5.2500	5.0000	5.2500	+9.375%	6	178	+7.619%
2026-02-12	4.8500	4.9000	4.7500	4.8000	-40.000%	9	172	+17.708%
2026-02-11	7.7000	8.0000	7.7000	8.0000	+20.301%	2	166	-29.375%
2026-02-10	6.6500	6.6500	6.6500	6.6500	-2.206%	20	164	-15.038%
2026-02-09	6.8000	6.8000	6.8000	6.8000	-10.526%	1	166	-16.912%
2026-02-06	7.9000	7.9000	7.6000	7.6000	+6.294%	123	166	-25.658%
2026-02-05	7.1500	7.1500	7.1500	7.1500	-6.780%	20	56	-20.979%
2026-02-04	7.6700	7.6700	7.6700	7.6700	+19.844%	15	36	-26.336%
2026-02-03	5.9000	6.4000	5.9000	6.4000	+15.942%	3	47	-11.719%
2026-02-02	5.0000	5.5200	5.0000	5.5200	+16.211%	12	45	+2.355%
2026-01-27	4.3100	5.0500	4.3100	4.7500	+26.667%	19	33	+18.947%
2026-01-26	3.8500	3.8500	3.7500	3.7500	+30.208%	2	14	+50.667%
2026-01-21	3.0100	3.0500	2.8800	2.8800	-8.571%	3	13	+96.181%
2026-01-20	3.3500	3.3500	3.1500	3.1500	-21.836%	12	11	+79.365%
2026-01-16	4.0300	4.0300	4.0300	4.0300	0.000%	2	0	+40.199%