Dark

APH20270115C100
APH Jan 15 2027 100.00 Call (APH270115C00100000)
option OPRA

EOD

Sep 30, 2026

3.18+1.923%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0000	3.2000	3.0000	3.1800	+1.923%	10	3,045	0.000%
2026-09-28	2.5500	3.1500	2.5500	3.1200	+1.299%	722	3,044	+1.923%
2026-09-25	3.3000	3.3000	3.0000	3.0800	+3.010%	8	2,781	+3.247%
2026-09-24	2.6000	2.9900	2.4000	2.9900	-8.563%	52	2,780	+6.355%
2026-09-22	2.3500	3.2700	2.3500	3.2700	+28.235%	57	2,753	-2.752%
2026-09-21	2.0900	2.5500	2.0200	2.5500	+50.000%	69	2,753	+24.706%
2026-09-18	2.0700	2.1800	1.7000	1.7000	-10.526%	41	2,769	+87.059%
2026-09-17	1.9000	1.9000	1.9000	1.9000	-9.524%	13	2,757	+67.368%
2026-09-16	2.0500	2.1000	2.0500	2.1000	+3.960%	4	2,764	+51.429%
2026-09-15	2.3900	2.3900	1.8500	2.0200	-17.551%	167	2,764	+57.426%
2026-09-14	2.4500	2.4500	2.4500	2.4500	-35.526%	2	2,762	+29.796%
2026-09-11	3.3000	3.9000	3.3000	3.8000	+37.184%	408	2,762	-16.316%
2026-09-10	2.8000	2.8000	2.7700	2.7700	-11.502%	108	2,767	+14.801%
2026-09-09	3.1300	3.1300	3.1300	3.1300	-13.056%	1	2,763	+1.597%
2026-09-04	3.7000	3.7000	3.5000	3.6000	+14.286%	11	2,761	-11.667%
2026-09-03	2.8800	3.1500	2.8800	3.1500	-94.541%	8	2,761	+0.952%
2026-08-31	57.7000	57.7000	57.7000	57.7000	-9.844%	1	100	-94.489%
2026-08-26	64.0000	64.0000	64.0000	64.0000	+6.667%	5	101	-95.031%
2026-08-21	60.0000	60.0000	60.0000	60.0000	-18.600%	1	101	-94.700%
2026-08-17	72.8000	73.7100	72.8000	73.7100	+2.375%	2	100	-95.686%
2026-08-12	72.0000	72.0000	72.0000	72.0000	0.000%	1	100	-95.583%
2026-08-10	72.0000	72.0000	72.0000	72.0000	-3.550%	1	100	-95.583%
2026-08-04	74.6500	74.6500	74.6500	74.6500	+22.638%	1	100	-95.740%
2026-07-30	60.8700	60.8700	60.8700	60.8700	-14.038%	1	100	-94.776%
2026-07-06	73.0000	73.0000	70.8000	70.8100	-0.268%	5	99	-95.509%
2026-07-02	71.0000	71.0000	71.0000	71.0000	-11.083%	2	99	-95.521%
2026-06-30	79.8500	79.8500	79.8500	79.8500	+12.655%	4	99	-96.018%
2026-06-25	70.1000	70.8800	70.1000	70.8800	+0.184%	2	99	-95.514%
2026-06-24	70.5100	70.7500	70.5100	70.7500	+8.015%	3	99	-95.505%
2026-06-23	65.5000	65.5000	65.5000	65.5000	-7.746%	1	98	-95.145%
2026-06-22	71.0000	71.0000	71.0000	71.0000	+11.163%	10	97	-95.521%
2026-06-15	63.8700	63.8700	63.8700	63.8700	+6.985%	1	97	-95.021%
2026-06-09	59.7000	59.7000	59.7000	59.7000	+24.375%	1	98	-94.673%
2026-06-05	48.7000	48.7000	48.0000	48.0000	-10.314%	2	99	-93.375%
2026-06-04	52.0000	53.5200	52.0000	53.5200	-2.691%	5	101	-94.058%
2026-06-03	55.0000	55.0000	55.0000	55.0000	+0.917%	3	106	-94.218%
2026-06-01	53.0000	54.5000	53.0000	54.5000	-0.183%	6	109	-94.165%
2026-05-29	54.6000	54.6000	54.6000	54.6000	-0.799%	1	107	-94.176%
2026-05-28	55.6000	55.6000	54.0000	55.0400	+12.327%	8	107	-94.222%
2026-05-27	49.7300	49.7300	49.0000	49.0000	-2.117%	3	109	-93.510%
2026-05-26	46.2100	50.1100	46.2100	50.0600	+23.605%	57	110	-93.648%
2026-05-22	39.8000	40.5000	39.8000	40.5000	+14.085%	6	158	-92.148%
2026-05-21	35.5000	35.5000	35.5000	35.5000	+7.413%	1	157	-91.042%
2026-05-18	36.2000	36.2000	33.0500	33.0500	-13.708%	2	157	-90.378%
2026-05-14	35.0000	38.3000	35.0000	38.3000	0.000%	9	157	-91.697%
2026-05-13	38.3000	38.3000	38.3000	38.3000	+11.014%	1	151	-91.697%
2026-05-11	37.6000	37.6000	34.5000	34.5000	-11.990%	5	151	-90.783%
2026-05-08	39.2000	39.2000	39.2000	39.2000	-14.783%	1	150	-91.888%
2026-05-06	46.0000	46.0000	46.0000	46.0000	-12.381%	1	149	-93.087%
2026-04-30	52.5000	52.5000	52.5000	52.5000	0.000%	1	150	-93.943%
2026-04-28	52.5000	52.5000	52.5000	52.5000	-7.570%	1	149	-93.943%
2026-04-23	56.8000	56.8000	56.8000	56.8000	-4.698%	1	148	-94.401%
2026-04-21	60.0000	60.0000	59.6000	59.6000	+0.168%	5	149	-94.664%
2026-04-17	59.5000	59.5000	59.5000	59.5000	+14.423%	3	154	-94.655%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+15.556%	2	157	-93.885%
2026-04-08	45.0000	45.0000	45.0000	45.0000	+2.998%	1	155	-92.933%
2026-03-23	44.0000	44.9000	43.6900	43.6900	+13.040%	4	156	-92.721%
2026-03-20	42.0000	42.0000	38.5000	38.6500	-11.353%	4	156	-91.772%
2026-03-19	43.7900	43.7900	43.6000	43.6000	+10.101%	5	154	-92.706%
2026-03-18	42.3000	42.5000	39.6000	39.6000	-23.846%	13	159	-91.970%
2026-03-17	52.0000	52.0000	52.0000	52.0000	+13.043%	1	153	-93.885%
2026-03-02	46.0000	46.0000	46.0000	46.0000	-17.857%	1	154	-93.087%
2026-02-10	56.0000	56.0000	56.0000	56.0000	+8.569%	1	153	-94.321%
2026-02-09	51.5800	51.5800	51.5800	51.5800	+9.745%	1	152	-93.835%
2026-02-06	45.0000	47.0000	45.0000	47.0000	+19.289%	3	153	-93.234%
2026-02-05	40.3900	40.3900	39.4000	39.4000	-6.190%	2	150	-91.929%
2026-02-04	42.0000	43.0000	42.0000	42.0000	-22.366%	7	148	-92.429%
2026-02-02	54.1000	54.1000	54.1000	54.1000	-4.434%	1	141	-94.122%
2026-01-30	56.5600	56.6100	56.5600	56.6100	-2.397%	2	140	-94.383%
2026-01-29	58.0000	58.0000	58.0000	58.0000	+2.564%	1	140	-94.517%
2026-01-28	55.0000	56.5500	52.7000	56.5500	-11.169%	9	139	-94.377%
2026-01-26	63.6600	63.6600	63.6600	63.6600	+14.703%	1	134	-95.005%
2026-01-13	55.5000	55.5000	55.5000	55.5000	-0.893%	1	133	-94.270%
2026-01-12	56.0000	56.0000	56.0000	56.0000	+16.038%	2	134	-94.321%
2026-01-07	48.2600	48.2600	48.2600	48.2600	+2.659%	1	132	-93.411%
2025-12-29	46.1800	47.0100	46.1000	47.0100	-1.073%	25	133	-93.235%
2025-12-26	47.5200	47.5200	47.5200	47.5200	+10.666%	2	138	-93.308%
2025-12-19	42.9400	42.9400	42.9400	42.9400	+12.556%	10	138	-92.594%
2025-12-17	41.0000	41.0000	38.1500	38.1500	-6.541%	8	138	-91.664%
2025-12-16	40.8200	40.8200	40.8200	40.8200	-2.810%	1	146	-92.210%
2025-12-15	42.0000	42.0000	42.0000	42.0000	+0.719%	3	147	-92.429%
2025-12-12	43.3000	43.3000	41.7000	41.7000	-9.544%	2	146	-92.374%
2025-12-11	46.1000	46.1000	46.1000	46.1000	-10.136%	10	154	-93.102%
2025-12-08	51.3000	51.3000	51.3000	51.3000	-1.536%	1	154	-93.801%
2025-12-02	52.5000	52.5000	52.1000	52.1000	+26.764%	2	153	-93.896%
2025-11-21	41.8600	41.8600	41.1000	41.1000	-11.039%	5	151	-92.263%
2025-11-14	46.2000	46.2000	46.2000	46.2000	-5.714%	2	154	-93.117%
2025-11-13	49.0000	49.0000	49.0000	49.0000	-8.701%	3	154	-93.510%
2025-11-12	53.6700	53.6700	53.6700	53.6700	+12.539%	3	154	-94.075%
2025-11-07	47.7000	47.7000	47.6900	47.6900	-5.564%	2	154	-93.332%
2025-11-05	50.5000	50.5000	50.5000	50.5000	+6.992%	1	156	-93.703%
2025-11-04	47.2000	47.2000	47.2000	47.2000	0.000%	1	157	-93.263%
2025-10-27	47.1000	47.2000	47.1000	47.2000	+4.286%	10	149	-93.263%
2025-10-24	45.2600	45.2600	45.2600	45.2600	+0.355%	1	149	-92.974%
2025-10-23	45.1000	45.1000	45.1000	45.1000	+14.177%	6	148	-92.949%
2025-10-22	41.0400	41.0400	39.5000	39.5000	+2.067%	12	154	-91.949%
2025-10-20	39.6000	39.6000	38.6000	38.7000	+5.709%	4	163	-91.783%
2025-10-14	36.3600	36.6100	35.9000	36.6100	-0.245%	5	163	-91.314%
2025-10-10	38.2500	38.2500	36.2000	36.7000	-2.653%	10	168	-91.335%
2025-10-09	37.7000	37.7000	37.7000	37.7000	-0.998%	2	161	-91.565%
2025-10-08	38.0800	38.0800	38.0800	38.0800	+3.198%	1	159	-91.649%
2025-10-07	36.7000	37.0000	36.5500	36.9000	+0.272%	4	156	-91.382%
2025-10-03	36.8000	36.8000	36.8000	36.8000	+1.517%	1	156	-91.359%
2025-10-02	37.6000	37.6000	36.2500	36.2500	-1.226%	3	155	-91.228%
2025-10-01	36.7000	36.7000	36.7000	36.7000	+2.744%	3	156	-91.335%
2025-09-30	35.7200	35.7200	35.7200	35.7200	-1.841%	1	153	-91.097%
2025-09-23	36.3900	36.3900	36.3900	36.3900	+5.478%	1	152	-91.261%
2025-09-18	34.5000	34.5000	34.5000	34.5000	+7.276%	1	153	-90.783%
2025-09-15	32.1600	32.1600	32.1600	32.1600	+0.500%	1	154	-90.112%
2025-09-12	32.0000	32.0000	32.0000	32.0000	+0.156%	1	153	-90.063%
2025-09-11	31.9500	31.9500	31.9500	31.9500	-1.206%	2	154	-90.047%
2025-09-10	32.5000	32.5000	32.0400	32.3400	+9.627%	95	154	-90.167%
2025-09-09	27.8000	29.7000	27.8000	29.5000	+20.310%	7	82	-89.220%
2025-09-03	24.5200	24.5200	24.5200	24.5200	+10.450%	1	76	-87.031%
2025-09-02	22.2000	22.2000	22.2000	22.2000	-12.253%	1	75	-85.676%
2025-08-27	25.3000	25.3000	25.3000	25.3000	+0.757%	1	76	-87.431%
2025-08-26	25.1000	25.2100	25.1000	25.1100	-0.515%	30	94	-87.336%
2025-08-25	25.1600	25.2400	25.1600	25.2400	+0.238%	2	94	-87.401%
2025-08-22	25.1800	25.1800	25.1800	25.1800	+3.964%	1	95	-87.371%
2025-08-21	24.2200	24.2200	24.2200	24.2200	-0.329%	1	95	-86.870%
2025-08-20	24.3000	24.3000	24.3000	24.3000	-2.761%	1	94	-86.914%
2025-08-18	24.9900	24.9900	24.9900	24.9900	+2.000%	4	95	-87.275%
2025-08-13	24.2500	24.5000	24.2500	24.5000	-5.805%	2	91	-87.020%
2025-08-11	25.0000	26.0100	25.0000	26.0100	+8.240%	31	89	-87.774%
2025-08-06	24.0300	24.0300	24.0300	24.0300	+13.617%	1	59	-86.767%
2025-07-30	21.4800	21.5500	21.1500	21.1500	+0.714%	12	58	-84.965%
2025-07-29	21.0000	21.0000	21.0000	21.0000	-7.080%	1	69	-84.857%
2025-07-28	22.0000	22.6000	22.0000	22.6000	+1.802%	6	70	-85.929%
2025-07-25	21.8000	22.2000	21.8000	22.2000	+11.000%	2	66	-85.676%
2025-07-24	20.0000	20.0000	20.0000	20.0000	+17.647%	1	64	-84.100%
2025-07-23	22.2000	22.2000	15.8000	17.0000	-12.821%	41	63	-81.294%
2025-07-22	19.5000	19.5000	19.5000	19.5000	+3.011%	10	45	-83.692%
2025-07-17	19.0700	19.0700	18.9300	18.9300	+8.544%	11	35	-83.201%
2025-07-15	17.9700	17.9700	17.3400	17.4400	+2.588%	8	32	-81.766%
2025-07-14	17.0000	17.0000	17.0000	17.0000	-1.163%	1	33	-81.294%
2025-07-11	17.2000	17.2000	17.2000	17.2000	-1.714%	9	32	-81.512%
2025-07-07	17.5000	17.5000	17.5000	17.5000	-1.630%	5	41	-81.829%
2025-07-03	17.7900	17.7900	17.7900	17.7900	+7.492%	2	39	-82.125%
2025-07-01	16.5500	16.5500	16.5500	16.5500	-3.216%	1	40	-80.785%
2025-06-30	16.9200	17.1000	16.9200	17.1000	+3.762%	11	39	-81.404%
2025-06-25	16.4800	16.4800	16.4800	16.4800	+6.254%	1	30	-80.704%
2025-06-20	15.5200	15.5200	15.5100	15.5100	+14.634%	8	30	-79.497%
2025-06-04	13.5300	13.5300	13.5300	13.5300	+26.449%	3	26	-76.497%
2025-05-15	10.7000	10.7000	10.7000	10.7000	+40.789%	2	26	-70.280%
2025-05-09	7.6000	7.6000	7.6000	7.6000	-0.654%	2	24	-58.158%
2025-05-08	7.6500	7.6500	7.6500	7.6500	+7.746%	1	24	-58.431%
2025-05-02	5.9500	7.1000	5.9500	7.1000	+18.136%	38	25	-55.211%
2025-05-01	5.8300	6.0100	5.8300	6.0100	+8.288%	26	13	-47.088%
2025-04-25	5.5500	5.5500	5.5500	5.5500	+4.520%	6	38	-42.703%
2025-04-24	5.3100	5.3100	5.3100	5.3100	+28.883%	1	35	-40.113%
2025-04-23	4.1200	4.1200	4.1200	4.1200	+106.000%	2	35	-22.816%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-3.846%	4	35	+59.000%
2025-04-09	2.0800	2.0800	2.0800	2.0800	-14.403%	1	31	+52.885%
2025-03-13	2.3100	2.4300	2.2500	2.4300	-2.800%	6	37	+30.864%
2025-03-11	2.5000	2.5000	2.5000	2.5000	-37.343%	1	37	+27.200%
2025-02-14	3.9900	3.9900	3.9900	3.9900	-0.250%	2	35	-20.301%
2025-02-06	4.0000	4.0000	4.0000	4.0000	-13.043%	1	35	-20.500%
2025-01-31	4.6000	4.6000	4.6000	4.6000	+2.222%	2	36	-30.870%
2025-01-30	4.4800	4.5000	4.4800	4.5000	+43.312%	26	25	-29.333%
2025-01-27	3.1400	3.1400	3.1400	3.1400	-47.667%	1	25	+1.274%
2025-01-24	5.8000	6.0000	5.8000	6.0000	+3.448%	4	24	-47.000%
2025-01-22	5.6000	5.9000	5.6000	5.8000	+52.632%	25	24	-45.172%
2025-01-03	3.8000	3.8000	3.8000	3.8000	+4.396%	8	32	-16.316%
2025-01-02	3.6400	3.6400	3.6400	3.6400	-33.818%	2	28	-12.637%
2024-11-21	5.7000	5.7000	5.5000	5.5000	+22.222%	25	1	-42.182%
2024-11-18	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-29.333%