Dark

AAPL20261120C400
AAPL Nov 20 2026 400.00 Call (AAPL261120C00400000)
option OPRA

EOD

Aug 14, 2026

0.6000-1.639%(-0.0100)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6100	0.6400	0.5400	0.6000	-1.639%	171	36,759	0.000%
2026-08-13	0.5300	0.6100	0.4900	0.6100	+29.787%	434	36,810	-1.639%
2026-08-12	0.4900	0.5000	0.4400	0.4700	-16.071%	912	36,706	+27.660%
2026-08-11	0.7700	0.7700	0.4400	0.5600	-29.114%	20,678	36,687	+7.143%
2026-08-10	0.7900	0.9000	0.7100	0.7900	-27.523%	692	42,343	-24.051%
2026-08-07	1.2500	1.2700	1.0200	1.0900	-13.492%	387	42,334	-44.954%
2026-08-06	1.5000	1.5500	1.1400	1.2600	+1.613%	559	42,353	-52.381%
2026-08-05	1.1600	1.3200	1.0000	1.2400	+5.983%	618	42,425	-51.613%
2026-08-04	0.9000	1.2700	0.8600	1.1700	+31.461%	833	42,350	-48.718%
2026-08-03	1.1900	1.1900	0.8000	0.8900	-14.423%	1,893	42,606	-32.584%
2026-07-31	1.0200	1.2800	0.6800	1.0400	-72.987%	24,897	42,954	-42.308%
2026-07-30	3.6500	3.8500	3.0200	3.8500	-16.847%	2,079	47,976	-84.416%
2026-07-29	5.1000	5.6500	4.6300	4.6300	-2.526%	1,060	47,436	-87.041%
2026-07-28	5.0000	5.3600	4.1500	4.7500	+9.195%	1,438	47,134	-87.368%
2026-07-27	4.4100	5.0000	4.0300	4.3500	+6.098%	710	46,214	-86.207%
2026-07-24	2.5500	4.2500	2.5500	4.1000	+64.000%	13,154	46,201	-85.366%
2026-07-23	2.7000	2.8000	2.4000	2.5000	-21.875%	1,127	34,871	-76.000%
2026-07-22	3.3500	3.5000	2.7600	3.2000	-3.030%	3,360	34,263	-81.250%
2026-07-21	3.3500	3.6000	2.6500	3.3000	+2.484%	18,349	32,589	-81.818%
2026-07-20	4.0200	4.0200	2.9000	3.2200	-27.640%	16,187	16,368	-81.366%
2026-07-17	4.2500	4.5500	3.6000	4.4500	+7.229%	182	1,254	-86.517%
2026-07-16	3.2000	4.5000	2.9000	4.1500	+32.588%	1,110	1,237	-85.542%
2026-07-15	2.0800	3.3500	2.0800	3.1300	+86.310%	355	797	-80.831%
2026-07-14	1.6500	1.7000	1.6000	1.6800	-16.000%	94	502	-64.286%
2026-07-13	2.2000	2.6000	1.9000	2.0000	+3.627%	50	473	-70.000%
2026-07-10	1.6100	1.9300	1.6100	1.9300	+10.920%	92	467	-68.912%
2026-07-09	1.4600	1.7500	1.4500	1.7400	+2.353%	106	433	-65.517%
2026-07-08	1.3700	1.7000	1.3200	1.7000	+7.595%	205	443	-64.706%
2026-07-07	1.7000	1.7000	1.5800	1.5800	-12.222%	80	426	-62.025%
2026-07-06	1.4400	2.0300	1.4400	1.8000	+16.883%	98	387	-66.667%
2026-07-02	1.1800	1.7300	1.1600	1.5400	+90.123%	20	373	-61.039%
2026-07-01	0.8500	0.8500	0.8000	0.8100	+55.769%	14	373	-25.926%
2026-06-29	1.0100	1.0100	0.5200	0.5200	+15.556%	23	382	+15.385%
2026-06-26	0.4700	0.4700	0.4500	0.4500	-18.182%	20	382	+33.333%
2026-06-25	0.6100	0.6100	0.5100	0.5500	-36.782%	50	382	+9.091%
2026-06-24	0.9500	0.9900	0.8300	0.8700	-13.000%	127	347	-31.034%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-21.875%	4	364	-40.000%
2026-06-22	1.2800	1.2800	1.2800	1.2800	+7.563%	1	364	-53.125%
2026-06-18	1.2300	1.2500	1.1900	1.1900	-10.526%	12	358	-49.580%
2026-06-17	1.3500	1.3500	1.3300	1.3300	+3.906%	25	358	-54.887%
2026-06-16	1.2200	1.3000	1.2200	1.2800	+3.226%	10	333	-53.125%
2026-06-15	1.0900	1.2400	1.0900	1.2400	+15.888%	29	327	-51.613%
2026-06-12	1.1700	1.1700	1.0700	1.0700	-23.571%	26	323	-43.925%
2026-06-11	1.4100	1.4100	1.4000	1.4000	-6.667%	3	310	-57.143%
2026-06-10	1.1800	1.5000	1.1800	1.5000	+20.000%	105	311	-60.000%
2026-06-09	1.4500	1.4500	1.2500	1.2500	-41.589%	71	315	-52.000%
2026-06-08	2.5300	3.2500	2.1400	2.1400	-15.748%	35	264	-71.963%
2026-06-05	2.9200	2.9200	2.5100	2.5400	-3.422%	68	263	-76.378%
2026-06-04	2.6900	2.7400	2.6300	2.6300	0.000%	11	295	-77.186%
2026-06-03	3.2500	3.2500	2.6100	2.6300	-17.813%	16	291	-77.186%
2026-06-02	2.4000	3.2000	2.4000	3.2000	+42.222%	73	286	-81.250%
2026-06-01	2.2900	2.3000	2.1600	2.2500	-13.127%	23	281	-73.333%
2026-05-29	2.6000	2.6800	2.4200	2.5900	+3.600%	178	282	-76.834%
2026-05-28	2.3500	2.5000	2.3500	2.5000	+5.485%	19	274	-76.000%
2026-05-27	2.3500	2.6500	2.3200	2.3700	+11.792%	83	287	-74.684%
2026-05-26	1.9300	2.2500	1.9300	2.1200	+6.000%	104	287	-71.698%
2026-05-22	2.0100	2.3400	2.0000	2.0000	+11.111%	38	284	-70.000%
2026-05-21	1.9000	1.9000	1.8000	1.8000	-5.263%	8	277	-66.667%
2026-05-20	1.8000	1.9000	1.8000	1.9000	+11.765%	5	277	-68.421%
2026-05-19	1.7600	1.7600	1.6100	1.7000	+3.030%	63	271	-64.706%
2026-05-18	1.9900	1.9900	1.6500	1.6500	-22.897%	91	271	-63.636%
2026-05-15	2.0800	2.3500	2.0800	2.1400	-0.465%	51	271	-71.963%
2026-05-13	1.9800	2.3100	1.9200	2.1500	+25.000%	39	265	-72.093%
2026-05-12	1.8000	1.8300	1.7200	1.7200	+6.832%	57	283	-65.116%
2026-05-11	1.5100	1.7000	1.5100	1.6100	-2.424%	104	283	-62.733%
2026-05-08	1.5700	1.7600	1.5700	1.6500	+32.000%	92	230	-63.636%
2026-05-07	1.5500	1.6000	1.2500	1.2500	-2.344%	9	206	-52.000%
2026-05-06	1.0800	1.2900	1.0800	1.2800	+15.315%	55	206	-53.125%
2026-05-05	0.9000	1.1100	0.9000	1.1100	+42.308%	17	200	-45.946%
2026-05-04	0.7800	0.7800	0.7800	0.7800	-22.000%	1	194	-23.077%
2026-05-01	0.9700	1.2200	0.9700	1.0000	+12.360%	22	201	-40.000%
2026-04-30	0.7500	0.8900	0.7500	0.8900	+21.918%	101	201	-32.584%
2026-04-24	0.7300	0.7300	0.7300	0.7300	+8.955%	5	101	-17.808%
2026-04-21	0.7000	0.7000	0.6700	0.6700	-10.667%	2	96	-10.448%
2026-04-16	0.7800	0.7800	0.7500	0.7500	+53.061%	5	95	-20.000%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-15.517%	1	94	+22.449%
2026-04-13	0.5800	0.5800	0.5800	0.5800	+7.407%	1	93	+3.448%
2026-04-08	0.5300	0.5400	0.5300	0.5400	+12.500%	40	94	+11.111%
2026-03-31	0.4800	0.4800	0.4800	0.4800	0.000%	8	55	+25.000%
2026-03-26	0.4800	0.4800	0.4800	0.4800	-35.135%	1	59	+25.000%
2026-03-10	0.7400	0.7400	0.7400	0.7400	-11.905%	1	59	-18.919%
2026-03-05	0.8400	0.8400	0.8400	0.8400	-8.696%	10	60	-28.571%
2026-03-03	1.0000	1.0000	0.9200	0.9200	-12.381%	2	60	-34.783%
2026-03-02	1.0500	1.0500	1.0500	1.0500	-23.358%	1	61	-42.857%
2026-02-24	1.3700	1.3700	1.3700	1.3700	+24.545%	36	60	-56.204%
2026-02-17	0.9800	1.1000	0.9800	1.1000	-1.786%	5	32	-45.455%
2026-02-12	1.3500	1.3500	1.1200	1.1200	-39.785%	2	28	-46.429%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+24.832%	10	27	-67.742%
2026-02-10	1.4900	1.4900	1.4900	1.4900	-3.871%	2	19	-59.732%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+7.639%	1	20	-61.290%
2026-02-03	1.4400	1.4400	1.4400	1.4400	+13.386%	8	19	-58.333%
2026-02-02	1.1000	1.2700	1.1000	1.2700	+19.811%	6	11	-52.756%
2026-01-28	1.0600	1.0600	1.0600	1.0600	-11.667%	11	9	-43.396%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+18.812%	1	6	-50.000%
2026-01-26	0.9500	1.0100	0.9500	1.0100	+18.824%	3	5	-40.594%
2026-01-22	0.8500	0.8500	0.8500	0.8500	+10.390%	1	2	-29.412%
2026-01-21	0.7700	0.7700	0.7700	0.7700	0.000%	1	1	-22.078%