Dark

AAPL20261120C365
AAPL Nov 20 2026 365.00 Call (AAPL261120C00365000)
option OPRA

EOD

Aug 14, 2026

2.09+2.451%(+0.05)357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3400	2.3400	2.0600	2.0900	+2.451%	357	2,290	0.000%
2026-08-13	1.8400	2.2900	1.8400	2.0400	+10.270%	129	2,359	+2.451%
2026-08-12	2.1200	2.1200	1.6900	1.8500	-13.551%	1,222	2,359	+12.973%
2026-08-11	2.6800	2.6800	1.9200	2.1400	-20.741%	187	3,327	-2.336%
2026-08-10	2.8800	2.8900	2.5300	2.7000	-28.947%	244	3,329	-22.593%
2026-08-07	3.9500	4.0000	3.5400	3.8000	-6.863%	172	3,272	-45.000%
2026-08-06	4.6000	4.6000	3.6900	4.0800	+11.781%	40	3,183	-48.775%
2026-08-05	3.6000	4.1500	3.3500	3.6500	-9.877%	97	3,179	-42.740%
2026-08-04	2.9500	4.0500	2.8500	4.0500	+30.645%	93	3,179	-48.395%
2026-08-03	3.8500	3.8500	2.9300	3.1000	-12.676%	114	3,164	-32.581%
2026-07-31	2.6700	3.5500	2.5100	3.5500	-64.141%	477	3,138	-41.127%
2026-07-30	10.3100	10.3100	9.1400	9.9000	-16.102%	163	2,928	-78.889%
2026-07-29	14.0700	14.3600	11.8000	11.8000	-5.901%	24	2,930	-82.288%
2026-07-28	13.4000	13.4000	11.7000	12.5400	+4.674%	202	2,907	-83.333%
2026-07-27	11.6500	12.9500	10.9500	11.9800	+13.340%	1,443	2,758	-82.554%
2026-07-24	8.1500	11.2500	8.1500	10.5700	+46.399%	277	1,641	-80.227%
2026-07-23	7.6000	7.6000	6.9500	7.2200	-12.485%	232	1,671	-71.053%
2026-07-22	9.1500	9.1500	8.2500	8.2500	-13.158%	238	1,458	-74.667%
2026-07-21	9.5900	9.8000	9.5000	9.5000	0.000%	3	1,259	-78.000%
2026-07-20	9.3500	9.5500	8.2600	9.5000	-19.492%	122	1,257	-78.000%
2026-07-17	11.2500	11.9700	10.2100	11.8000	+8.456%	90	1,155	-82.288%
2026-07-16	9.2000	11.4500	9.2000	10.8800	+18.261%	80	1,143	-80.790%
2026-07-15	6.8800	9.4000	6.8800	9.2000	+71.963%	294	1,075	-77.283%
2026-07-14	5.5500	5.6000	5.1100	5.3500	-10.982%	66	861	-60.935%
2026-07-13	7.5000	7.5000	5.7000	6.0100	+0.167%	58	882	-65.225%
2026-07-10	5.8500	6.0000	5.2500	6.0000	0.000%	45	878	-65.167%
2026-07-09	4.8500	6.0000	4.7500	6.0000	+16.505%	9	869	-65.167%
2026-07-08	5.0500	5.5500	5.0500	5.1500	+1.980%	56	868	-59.417%
2026-07-07	5.1500	5.1500	5.0000	5.0500	-4.717%	43	855	-58.614%
2026-07-06	5.0000	5.6500	5.0000	5.3000	+8.163%	52	857	-60.566%
2026-07-02	3.9000	4.9000	3.8500	4.9000	+139.024%	120	870	-57.347%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+23.494%	1	870	+1.951%
2026-06-29	2.0700	2.0700	1.6600	1.6600	+4.403%	221	870	+25.904%
2026-06-25	1.5900	1.6300	1.4900	1.5900	-42.182%	102	981	+31.447%
2026-06-24	2.8500	3.2000	2.7500	2.7500	-5.172%	89	979	-24.000%
2026-06-23	3.1000	3.2500	2.9000	2.9000	-16.185%	6	980	-27.931%
2026-06-22	3.4900	3.4900	3.4600	3.4600	+0.290%	90	984	-39.595%
2026-06-18	3.6500	3.6500	3.3500	3.4500	+2.985%	47	919	-39.420%
2026-06-17	3.7000	3.7500	3.3500	3.3500	-8.219%	51	919	-37.612%
2026-06-16	3.4500	3.6500	3.4500	3.6500	+23.311%	41	938	-42.740%
2026-06-12	3.0000	3.0000	2.9600	2.9600	-21.067%	32	927	-29.392%
2026-06-10	3.0400	3.8000	3.0400	3.7500	+13.636%	5	923	-44.267%
2026-06-09	4.2000	4.2000	3.1500	3.3000	-35.294%	51	921	-36.667%
2026-06-08	7.1500	7.8500	5.1000	5.1000	-19.048%	54	914	-59.020%
2026-06-05	7.1000	7.3000	6.3000	6.3000	-3.817%	184	912	-66.825%
2026-06-04	6.8000	6.8000	6.4700	6.5500	+2.344%	19	852	-68.092%
2026-06-03	8.1100	8.1100	6.3600	6.4000	-16.340%	33	853	-67.344%
2026-06-02	6.1900	7.7700	6.1900	7.6500	+33.043%	168	841	-72.680%
2026-06-01	6.2000	6.2000	5.3500	5.7500	-16.058%	223	729	-63.652%
2026-05-29	6.7000	6.8500	6.0000	6.8500	+6.202%	339	637	-69.489%
2026-05-28	6.3500	6.4500	6.1500	6.4500	+2.381%	47	416	-67.597%
2026-05-27	6.9500	6.9500	6.3000	6.3000	+5.882%	14	403	-66.825%
2026-05-26	5.5000	6.1600	5.5000	5.9500	+3.478%	181	402	-64.874%
2026-05-22	6.1000	6.1000	5.6700	5.7500	+11.004%	9	295	-63.652%
2026-05-21	5.0900	5.2500	5.0900	5.1800	+2.574%	72	247	-59.653%
2026-05-20	4.6500	5.0500	4.6000	5.0500	+15.826%	38	247	-58.614%
2026-05-19	4.3500	4.3700	4.3500	4.3600	+1.632%	20	140	-52.064%
2026-05-18	4.7500	4.7500	4.2300	4.2900	-22.703%	108	140	-51.282%
2026-05-15	5.2000	5.5500	5.2000	5.5500	+10.119%	13	140	-62.342%
2026-05-14	5.1500	5.1500	5.0400	5.0400	-7.523%	2	133	-58.532%
2026-05-13	4.5900	5.6000	4.5900	5.4500	+27.934%	157	125	-61.651%
2026-05-12	4.4500	4.4700	4.2500	4.2600	+2.651%	80	125	-50.939%
2026-05-11	3.7600	4.2800	3.7600	4.1500	-2.353%	83	125	-49.639%
2026-05-08	4.3200	4.3200	3.9000	4.2500	+26.866%	145	126	-50.824%
2026-05-07	3.5000	3.9200	3.3500	3.3500	-1.471%	107	122	-37.612%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+25.926%	2	133	-38.529%
2026-05-05	2.6700	2.7500	2.6000	2.7000	+26.761%	80	131	-22.593%
2026-05-04	2.1000	2.1300	2.0200	2.1300	-17.121%	42	140	-1.878%
2026-05-01	2.9800	3.0000	2.5600	2.5700	+25.366%	141	79	-18.677%
2026-04-30	1.9500	2.0500	1.9200	2.0500	+18.497%	41	79	+1.951%
2026-04-29	1.7500	1.7600	1.7200	1.7300	-9.896%	40	80	+20.809%
2026-04-23	2.2200	2.2200	1.9200	1.9200	-5.882%	116	77	+8.854%
2026-04-22	2.0500	2.0600	2.0400	2.0400	+25.926%	27	68	+2.451%
2026-04-15	1.6200	1.6200	1.6200	1.6200	+28.571%	1	58	+29.012%
2026-04-10	1.2600	1.2600	1.2600	1.2600	-10.000%	10	58	+65.873%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+45.833%	1	58	+49.286%
2026-03-31	0.9600	0.9600	0.9600	0.9600	-29.927%	1	59	+117.708%
2026-03-26	1.4700	1.4700	1.3700	1.3700	+15.126%	11	60	+52.555%
2026-03-24	1.1900	1.1900	1.1900	1.1900	+5.310%	1	64	+75.630%
2026-03-23	1.1300	1.1300	1.1300	1.1300	-8.130%	31	63	+84.956%
2026-03-19	1.3200	1.3200	1.2300	1.2300	0.000%	12	53	+69.919%
2026-03-18	1.2300	1.2300	1.2300	1.2300	-30.899%	2	44	+69.919%
2026-03-11	1.7800	1.7800	1.7800	1.7800	-17.209%	1	42	+17.416%
2026-03-04	2.1600	2.1600	2.1500	2.1500	-29.508%	2	42	-2.791%
2026-02-26	3.0500	3.0500	3.0500	3.0500	+23.482%	1	41	-31.475%
2026-02-19	2.4700	2.4700	2.4700	2.4700	-6.084%	1	41	-15.385%
2026-02-18	2.6300	2.6300	2.6300	2.6300	+13.853%	1	42	-20.532%
2026-02-17	2.3100	2.3100	2.3100	2.3100	-3.347%	1	41	-9.524%
2026-02-13	2.3900	2.3900	2.3900	2.3900	-9.125%	1	41	-12.552%
2026-02-12	3.2000	3.2000	2.6300	2.6300	-37.381%	2	41	-20.532%
2026-02-04	4.2000	4.2000	4.2000	4.2000	+87.500%	39	40	-50.238%
2026-01-30	2.0700	2.2400	2.0700	2.2400	+36.585%	2	3	-6.696%
2026-01-21	1.6400	1.6400	1.6400	1.6400	0.000%	1	1	+27.439%