Dark

APH20270115C160
APH Jan 15 2027 160.00 Call (APH270115C00160000)
option OPRA

EOD

Aug 13, 2026

25.00-9.420%(-2.60)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.0000	25.0000	25.0000	25.0000	-9.420%	39	648	0.000%
2026-08-12	26.7000	27.6000	26.7000	27.6000	+0.364%	2	648	-9.420%
2026-08-10	27.5000	27.5000	27.5000	27.5000	+2.230%	5	649	-9.091%
2026-08-07	26.9000	26.9000	26.9000	26.9000	-13.226%	2	654	-7.063%
2026-08-06	33.3000	33.3800	31.0000	31.0000	-0.958%	50	653	-19.355%
2026-08-04	29.0100	31.3000	29.0100	31.3000	+28.807%	5	697	-20.128%
2026-08-03	23.8900	24.4000	23.8900	24.3000	-0.123%	14	696	+2.881%
2026-07-31	27.0000	27.0000	24.3300	24.3300	+5.370%	5	682	+2.754%
2026-07-30	22.9300	23.0900	22.9300	23.0900	+25.489%	2	682	+8.272%
2026-07-29	19.6000	20.9000	18.4000	18.4000	+16.456%	166	680	+35.870%
2026-07-28	15.1000	15.9000	15.1000	15.8000	-11.435%	25	530	+58.228%
2026-07-27	17.6500	17.8400	17.6500	17.8400	-22.435%	4	530	+40.135%
2026-07-23	23.0000	23.0000	23.0000	23.0000	-1.288%	14	530	+8.696%
2026-07-22	23.0000	23.4000	23.0000	23.3000	-0.129%	10	516	+7.296%
2026-07-21	20.8000	23.3300	20.8000	23.3300	+12.163%	5	507	+7.158%
2026-07-17	18.3000	20.8000	18.3000	20.8000	-3.256%	3	507	+20.192%
2026-07-16	21.5000	21.5000	21.5000	21.5000	-6.359%	1	506	+16.279%
2026-07-15	22.9600	22.9600	22.9600	22.9600	-0.174%	1	506	+8.885%
2026-07-13	23.0000	23.0000	23.0000	23.0000	-10.506%	5	505	+8.696%
2026-07-10	27.2500	27.2500	25.2000	25.7000	-8.541%	16	500	-2.724%
2026-07-09	28.3500	28.5600	28.0700	28.1000	+14.554%	10	491	-11.032%
2026-07-08	24.5300	24.5300	24.5300	24.5300	-4.812%	1	491	+1.916%
2026-07-07	27.4000	27.4000	25.0000	25.7700	-17.641%	8	490	-2.988%
2026-07-06	31.2900	31.2900	31.2900	31.2900	+10.957%	1	494	-20.102%
2026-07-02	30.9300	30.9300	28.2000	28.2000	-19.035%	53	514	-11.348%
2026-07-01	32.2000	34.8300	32.2000	34.8300	-10.023%	4	514	-28.223%
2026-06-30	32.4000	38.7100	32.4000	38.7100	+26.710%	22	515	-35.417%
2026-06-29	29.0000	30.5500	27.5000	30.5500	+4.983%	9	526	-18.167%
2026-06-26	27.7000	29.1000	27.7000	29.1000	-5.366%	4	529	-14.089%
2026-06-25	31.2000	31.2000	30.7000	30.7500	+15.602%	111	533	-18.699%
2026-06-24	26.7000	26.7000	26.6000	26.6000	+1.064%	51	431	-6.015%
2026-06-23	27.2000	27.3000	26.2000	26.3200	-10.628%	60	481	-5.015%
2026-06-22	29.7000	31.5400	29.1000	29.4500	-2.159%	14	436	-15.110%
2026-06-18	30.0000	30.1000	30.0000	30.1000	+3.793%	63	480	-16.944%
2026-06-17	27.9800	29.0000	27.9800	29.0000	+9.890%	2	480	-13.793%
2026-06-16	27.5000	27.5000	26.1300	26.3900	-3.686%	10	478	-5.267%
2026-06-15	25.8400	27.4000	25.6000	27.4000	+15.126%	24	473	-8.759%
2026-06-10	26.0000	27.8800	23.8000	23.8000	+3.704%	69	460	+5.042%
2026-06-09	22.9500	22.9500	22.9500	22.9500	+45.253%	1	398	+8.932%
2026-06-05	17.3000	17.9000	15.8000	15.8000	-19.182%	6	398	+58.228%
2026-06-04	19.8000	19.8000	19.3000	19.5500	-5.874%	23	394	+27.877%
2026-06-03	20.7700	20.7700	20.7700	20.7700	-5.805%	1	371	+20.366%
2026-06-02	19.5000	22.0500	19.5000	22.0500	+4.602%	25	372	+13.379%
2026-06-01	21.1000	21.2000	20.6600	21.0800	-0.472%	7	373	+18.596%
2026-05-29	21.1800	21.1800	21.1800	21.1800	+0.857%	1	373	+18.036%
2026-05-28	17.8000	21.4200	17.8000	21.0000	+17.978%	51	373	+19.048%
2026-05-27	17.3700	17.8000	17.3700	17.8000	-6.660%	6	406	+40.449%
2026-05-26	15.0000	19.0700	14.7000	19.0700	+49.101%	13	402	+31.096%
2026-05-22	11.6500	12.7900	11.6500	12.7900	+22.981%	21	392	+95.465%
2026-05-21	9.9000	10.4000	9.9000	10.4000	+10.638%	13	379	+140.385%
2026-05-20	9.2000	9.9000	9.2000	9.4000	+6.215%	17	379	+165.957%
2026-05-19	8.8000	8.8500	8.8000	8.8500	-4.839%	3	378	+182.486%
2026-05-18	9.2000	9.3000	9.2000	9.3000	-12.429%	9	378	+168.817%
2026-05-15	10.5900	10.6200	10.5900	10.6200	+6.200%	11	378	+135.405%
2026-05-14	9.7000	10.0000	9.7000	10.0000	+9.769%	2	372	+150.000%
2026-05-13	10.3500	10.3500	9.1100	9.1100	-14.057%	17	364	+174.424%
2026-05-12	9.5000	11.1000	9.5000	10.6000	+6.000%	15	364	+135.849%
2026-05-11	10.7400	10.7400	10.0000	10.0000	-13.043%	12	364	+150.000%
2026-05-08	11.5000	11.5000	11.4000	11.5000	-12.879%	25	372	+117.391%
2026-05-07	13.9000	13.9000	13.2000	13.2000	-13.158%	18	347	+89.394%
2026-05-06	15.0000	15.2000	14.9600	15.2000	-5.590%	4	333	+64.474%
2026-05-04	16.1000	16.1100	16.1000	16.1000	-8.000%	110	330	+55.280%
2026-05-01	18.0000	18.0000	17.4000	17.5000	-24.242%	9	362	+42.857%
2026-04-29	21.5000	23.1000	21.5000	23.1000	+22.872%	23	362	+8.225%
2026-04-28	18.8000	18.8000	18.8000	18.8000	-12.558%	21	344	+32.979%
2026-04-23	21.5000	21.5000	21.5000	21.5000	+1.415%	2	324	+16.279%
2026-04-22	20.4000	21.2000	19.8000	21.2000	-7.826%	25	322	+17.925%
2026-04-21	25.0000	25.3000	23.0000	23.0000	-3.766%	24	285	+8.696%
2026-04-20	23.6000	24.0000	23.6000	23.9000	+4.825%	42	285	+4.603%
2026-04-17	22.0800	23.0000	22.0800	22.8000	+9.615%	34	266	+9.649%
2026-04-16	20.8000	20.8000	20.8000	20.8000	-4.147%	12	243	+20.192%
2026-04-14	20.9000	21.7000	20.9000	21.7000	+12.962%	33	243	+15.207%
2026-04-13	17.8500	19.2100	17.8500	19.2100	+1.105%	3	259	+30.141%
2026-04-10	19.0000	19.0000	19.0000	19.0000	+25.000%	1	257	+31.579%
2026-04-09	15.2000	15.2000	15.2000	15.2000	-3.797%	1	256	+64.474%
2026-04-08	15.8000	15.8000	15.8000	15.8000	+29.614%	20	255	+58.228%
2026-04-07	11.9000	12.1900	11.9000	12.1900	-2.480%	20	235	+105.086%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-10.714%	10	215	+100.000%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+38.751%	30	205	+78.571%
2026-03-30	10.0900	10.0900	10.0900	10.0900	-18.629%	1	175	+147.770%
2026-03-26	12.4000	12.4000	12.0000	12.4000	-13.889%	11	175	+101.613%
2026-03-24	15.6000	15.6000	14.4000	14.4000	+9.091%	30	167	+73.611%
2026-03-19	13.2000	13.2000	13.2000	13.2000	-9.898%	1	167	+89.394%
2026-03-18	14.6500	14.6500	14.6500	14.6500	-7.687%	1	167	+70.648%
2026-03-11	15.8700	15.8700	15.8700	15.8700	-6.647%	1	167	+57.530%
2026-03-09	16.0000	17.0000	16.0000	17.0000	+18.881%	2	167	+47.059%
2026-03-03	14.3000	14.3000	14.3000	14.3000	-13.333%	1	167	+74.825%
2026-03-02	17.6400	17.6400	16.5000	16.5000	-33.090%	5	167	+51.515%
2026-02-25	24.6600	24.6600	24.6600	24.6600	+2.027%	1	168	+1.379%
2026-02-24	22.0000	24.1700	22.0000	24.1700	-0.248%	4	168	+3.434%
2026-02-20	24.2300	24.2300	24.2300	24.2300	+7.689%	1	167	+3.178%
2026-02-19	22.6000	22.6000	21.8000	22.5000	-8.870%	10	167	+11.111%
2026-02-18	24.6900	24.6900	24.6900	24.6900	+9.929%	1	160	+1.256%
2026-02-12	22.4600	22.4600	22.4600	22.4600	+9.561%	1	159	+11.309%
2026-02-10	22.1800	22.1800	20.2000	20.5000	+8.008%	4	158	+21.951%
2026-02-09	17.5000	18.9800	17.5000	18.9800	+39.559%	2	160	+31.718%
2026-02-04	14.6800	14.6800	13.6000	13.6000	-32.840%	21	159	+83.824%
2026-02-03	18.8200	20.2500	18.7000	20.2500	-1.220%	17	155	+23.457%
2026-02-02	20.5000	20.5000	20.5000	20.5000	-1.914%	1	144	+21.951%
2026-01-30	22.1000	22.1000	20.9000	20.9000	-4.784%	2	144	+19.617%
2026-01-29	21.7000	21.9500	21.7000	21.9500	+4.524%	2	142	+13.895%
2026-01-28	18.8000	21.8000	18.0500	21.0000	-35.185%	30	142	+19.048%
2026-01-27	29.9500	32.4000	29.9500	32.4000	+31.121%	13	142	-22.840%
2026-01-21	24.7100	24.7100	24.7100	24.7100	+0.040%	1	141	+1.174%
2026-01-20	24.7000	24.7000	24.7000	24.7000	-5.000%	1	142	+1.215%
2026-01-16	26.0000	26.0000	26.0000	26.0000	+0.386%	3	142	-3.846%
2026-01-15	24.1000	26.0000	24.1000	25.9000	+14.349%	20	142	-3.475%
2026-01-13	21.1000	22.7000	21.1000	22.6500	+8.373%	5	144	+10.375%
2026-01-12	20.9000	20.9000	20.9000	20.9000	+23.669%	8	144	+19.617%
2026-01-08	16.9000	16.9000	16.9000	16.9000	-6.371%	8	136	+47.929%
2026-01-07	18.0500	18.0500	18.0500	18.0500	+17.208%	1	129	+38.504%
2026-01-06	15.6000	15.6000	15.4000	15.4000	-13.966%	10	129	+62.338%
2026-01-05	19.0000	19.0000	17.9000	17.9000	+4.070%	21	121	+39.665%
2026-01-02	17.2000	17.2000	17.2000	17.2000	+5.521%	8	104	+45.349%
2025-12-30	16.5000	16.5000	16.3000	16.3000	+7.237%	11	96	+53.374%
2025-12-22	15.2000	15.2000	15.2000	15.2000	-4.040%	8	88	+64.474%
2025-12-19	15.8300	15.8400	15.8300	15.8400	+22.317%	3	88	+57.828%
2025-12-17	12.8900	12.9500	12.8900	12.9500	-7.500%	2	90	+93.050%
2025-12-15	14.0000	14.0000	14.0000	14.0000	+12.000%	8	91	+78.571%
2025-12-12	14.7000	14.7000	12.5000	12.5000	-28.977%	3	83	+100.000%
2025-12-05	17.6000	17.6000	17.6000	17.6000	-7.075%	8	83	+42.045%
2025-12-04	18.9400	18.9400	18.9400	18.9400	+2.489%	8	75	+31.996%
2025-11-28	17.9100	18.4800	17.9100	18.4800	-0.108%	4	75	+35.281%
2025-11-26	18.5000	18.5000	18.5000	18.5000	-2.116%	9	75	+35.135%
2025-11-25	18.9000	18.9000	18.9000	18.9000	+16.667%	2	75	+32.275%
2025-11-19	16.2000	16.2000	16.2000	16.2000	-0.185%	8	73	+54.321%
2025-11-14	16.2300	16.2300	16.2300	16.2300	-20.519%	10	65	+54.036%
2025-11-12	20.4200	20.4200	20.4200	20.4200	+5.803%	2	58	+22.429%
2025-10-31	19.3000	19.3000	19.3000	19.3000	+0.052%	20	56	+29.534%
2025-10-30	19.3000	19.3000	19.2900	19.2900	+8.983%	22	59	+29.601%
2025-10-29	17.7000	17.7000	17.7000	17.7000	+5.045%	2	54	+41.243%
2025-10-27	17.1000	17.1000	16.8500	16.8500	+2.121%	4	50	+48.368%
2025-10-24	16.5000	16.5000	16.5000	16.5000	+32.000%	20	50	+51.515%
2025-10-22	12.5000	12.5000	12.5000	12.5000	+3.563%	4	45	+100.000%
2025-10-08	12.0400	12.0700	12.0400	12.0700	+4.052%	2	41	+107.125%
2025-10-07	11.6000	11.6000	11.6000	11.6000	-3.333%	9	43	+115.517%
2025-10-06	11.3000	12.0000	11.2000	12.0000	+25.000%	18	52	+108.333%
2025-09-22	9.6000	9.6000	9.6000	9.6000	+41.176%	1	53	+160.417%
2025-09-09	6.8000	6.8000	6.8000	6.8000	+28.302%	2	53	+267.647%
2025-09-08	5.5200	5.5200	5.1000	5.3000	+1.923%	25	51	+371.698%
2025-09-05	5.2000	5.2000	5.2000	5.2000	0.000%	10	26	+380.769%
2025-08-26	5.2000	5.2000	5.2000	5.2000	+4.000%	2	14	+380.769%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+1.215%	1	14	+400.000%
2025-08-06	4.9600	4.9600	4.9300	4.9400	+0.816%	8	14	+406.073%
2025-08-05	5.0000	5.0000	4.9000	4.9000	-2.000%	5	6	+410.204%
2025-08-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+400.000%