Dark

APH20270115C80
APH Jan 15 2027 80.00 Call (APH270115C00080000)
option OPRA

EOD

Sep 29, 2026

10.40-0.952%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.4000	10.4000	10.4000	10.4000	-0.952%	1	1,224	0.000%
2026-09-28	9.9300	10.5000	9.9300	10.5000	-2.778%	3	1,224	-0.952%
2026-09-25	10.8000	10.8000	10.8000	10.8000	+8.108%	1	1,223	-3.704%
2026-09-24	8.5000	10.0500	8.5000	9.9900	-2.441%	18	1,223	+4.104%
2026-09-22	9.5000	10.2400	9.5000	10.2400	+23.373%	5	1,215	+1.563%
2026-09-21	7.9000	8.3000	7.9000	8.3000	+16.084%	3	1,216	+25.301%
2026-09-18	7.7000	7.8000	7.1500	7.1500	-1.243%	55	1,216	+45.455%
2026-09-17	7.7000	7.7000	7.2400	7.2400	+4.928%	18	1,218	+43.646%
2026-09-16	7.5000	7.6000	6.9000	6.9000	-4.167%	8	1,236	+50.725%
2026-09-15	8.0000	8.0000	7.1000	7.2000	-11.221%	26	1,240	+44.444%
2026-09-14	8.5300	8.5300	8.1000	8.1100	-28.230%	18	1,224	+28.237%
2026-09-11	10.7000	11.3000	10.7000	11.3000	+25.556%	31	1,213	-7.965%
2026-09-10	9.1000	9.1000	9.0000	9.0000	-9.091%	12	1,216	+15.556%
2026-09-09	10.0000	10.6000	9.9000	9.9000	-11.370%	5	1,226	+5.051%
2026-09-08	11.1000	11.1700	11.1000	11.1700	+4.198%	6	1,226	-6.893%
2026-09-04	10.6000	10.9000	10.5200	10.7200	+9.276%	18	1,233	-2.985%
2026-09-03	9.3000	9.8100	8.6000	9.8100	-88.459%	16	1,233	+6.014%
2026-07-31	85.0000	85.0000	85.0000	85.0000	+4.487%	1	159	-87.765%
2026-07-10	81.3500	81.3500	81.3500	81.3500	-4.664%	2	160	-87.216%
2026-07-02	85.3300	85.3300	85.3300	85.3300	-14.043%	4	166	-87.812%
2026-06-30	99.2700	99.2700	99.2700	99.2700	+34.149%	1	166	-89.524%
2026-06-03	74.6000	74.6000	74.0000	74.0000	+3.136%	4	166	-85.946%
2026-06-02	71.7500	71.7500	71.7500	71.7500	+37.981%	2	169	-85.505%
2026-05-15	52.0000	52.0000	52.0000	52.0000	+7.705%	3	169	-80.000%
2026-05-11	48.2800	48.2800	48.2800	48.2800	-14.955%	2	166	-78.459%
2026-03-03	55.4900	56.7700	55.4900	56.7700	-24.508%	2	166	-81.680%
2026-02-18	75.2000	75.2000	75.2000	75.2000	+2.887%	1	167	-86.170%
2026-02-13	73.0900	73.0900	73.0900	73.0900	+4.340%	2	169	-85.771%
2026-02-10	70.0500	70.0500	70.0500	70.0500	+8.369%	1	169	-85.153%
2026-02-09	64.6400	64.6400	64.6400	64.6400	+6.614%	1	169	-83.911%
2026-02-06	60.6300	60.6300	60.6300	60.6300	-18.617%	1	169	-82.847%
2026-01-22	80.0000	80.0000	74.5000	74.5000	+1.776%	2	169	-86.040%
2026-01-13	73.2000	73.2000	73.2000	73.2000	+19.902%	1	169	-85.792%
2026-01-06	61.0500	61.0500	61.0500	61.0500	-0.261%	1	169	-82.965%
2025-12-31	61.2100	61.2100	61.2100	61.2100	-0.633%	1	170	-83.009%
2025-12-30	61.4000	61.6000	61.4000	61.6000	+1.818%	4	170	-83.117%
2025-12-29	60.5000	60.5000	60.5000	60.5000	+1.681%	2	174	-82.810%
2025-12-23	59.5000	59.5000	59.5000	59.5000	-2.106%	2	174	-82.521%
2025-12-22	60.8000	60.8000	60.7800	60.7800	-6.492%	2	174	-82.889%
2025-12-03	65.0000	65.0000	65.0000	65.0000	-1.515%	1	172	-84.000%
2025-11-28	66.0000	66.0000	66.0000	66.0000	-1.493%	1	173	-84.242%
2025-11-03	67.0000	67.0000	67.0000	67.0000	+8.065%	1	173	-84.478%
2025-10-27	61.6800	62.0000	61.6800	62.0000	+19.231%	6	171	-83.226%
2025-10-21	54.6000	54.6000	52.0000	52.0000	-3.704%	6	171	-80.000%
2025-10-16	54.0000	54.0000	54.0000	54.0000	+7.570%	5	169	-80.741%
2025-10-14	50.5000	50.5000	50.2000	50.2000	+2.449%	4	169	-79.283%
2025-10-10	48.8000	49.0000	48.8000	49.0000	-5.314%	7	169	-78.776%
2025-10-09	53.4000	53.4000	51.7500	51.7500	-1.616%	4	170	-79.903%
2025-10-08	52.6000	52.6000	52.6000	52.6000	+1.938%	10	169	-80.228%
2025-10-01	51.6000	51.6000	51.6000	51.6000	+4.242%	1	169	-79.845%
2025-09-30	49.5000	49.5000	49.5000	49.5000	+0.815%	1	168	-78.990%
2025-09-26	49.9000	49.9000	49.1000	49.1000	+0.615%	50	169	-78.819%
2025-09-24	48.8000	48.8000	48.8000	48.8000	+0.144%	1	169	-78.689%
2025-09-22	48.7300	48.7300	48.7300	48.7300	-0.327%	10	168	-78.658%
2025-09-19	48.8900	48.8900	48.8900	48.8900	+12.133%	2	178	-78.728%
2025-09-09	43.6000	43.6000	43.6000	43.6000	+10.380%	1	178	-76.147%
2025-09-04	39.5000	39.5000	39.5000	39.5000	+16.519%	2	178	-73.671%
2025-08-20	37.0100	37.0100	33.7000	33.9000	-13.565%	11	176	-69.322%
2025-08-18	39.2200	39.2200	39.2200	39.2200	+4.866%	1	173	-73.483%
2025-08-13	37.4000	37.4000	37.4000	37.4000	-2.604%	5	173	-72.193%
2025-08-12	38.4000	38.4000	38.4000	38.4000	-1.031%	6	168	-72.917%
2025-08-11	38.8000	38.8000	38.8000	38.8000	+5.780%	1	162	-73.196%
2025-08-07	36.6800	36.6800	36.6800	36.6800	-0.407%	9	163	-71.647%
2025-08-06	36.8300	36.8300	36.8300	36.8300	-3.079%	6	163	-71.762%
2025-08-05	38.0000	38.0000	38.0000	38.0000	+5.263%	1	163	-72.632%
2025-08-04	36.1000	36.1000	36.1000	36.1000	+5.248%	1	162	-71.191%
2025-07-30	34.3500	34.3500	34.3000	34.3000	-1.153%	5	161	-69.679%
2025-07-28	34.7000	34.7000	34.7000	34.7000	+6.769%	6	163	-70.029%
2025-07-24	32.5000	32.5000	32.5000	32.5000	+6.036%	5	157	-68.000%
2025-07-23	30.6500	30.6500	30.6500	30.6500	-3.737%	1	152	-66.069%
2025-07-22	31.8400	31.8400	31.8400	31.8400	-1.819%	1	152	-67.337%
2025-07-18	32.4300	32.4300	32.4300	32.4300	+3.280%	6	152	-67.931%
2025-07-17	31.4000	31.4000	31.4000	31.4000	+5.724%	2	146	-66.879%
2025-07-15	29.6800	29.7000	29.6400	29.7000	+0.101%	8	146	-64.983%
2025-07-14	29.6700	29.6700	29.6700	29.6700	+0.576%	2	147	-64.948%
2025-07-11	29.5000	29.5000	29.5000	29.5000	+1.340%	2	145	-64.746%
2025-07-09	27.9200	29.1100	27.9200	29.1100	+3.631%	3	143	-64.273%
2025-07-08	28.0900	28.0900	28.0900	28.0900	-1.092%	3	145	-62.976%
2025-06-27	28.4000	28.4000	28.4000	28.4000	-2.740%	1	143	-63.380%
2025-06-26	29.2000	29.2000	29.2000	29.2000	+1.389%	2	142	-64.384%
2025-06-25	28.8000	28.8000	28.8000	28.8000	+4.880%	7	140	-63.889%
2025-06-24	27.4600	27.4600	27.4600	27.4600	+4.610%	10	133	-62.127%
2025-06-20	25.6600	26.2500	25.0000	26.2500	+4.623%	42	123	-60.381%
2025-06-17	25.0900	25.0900	25.0900	25.0900	+0.360%	3	123	-58.549%
2025-06-09	25.0000	25.0000	25.0000	25.0000	-0.319%	1	124	-58.400%
2025-06-05	25.0800	25.0800	25.0800	25.0800	+0.481%	9	124	-58.533%
2025-06-04	24.9600	24.9600	24.9600	24.9600	-1.344%	1	123	-58.333%
2025-06-03	25.3000	25.3000	25.3000	25.3000	+10.722%	3	123	-58.893%
2025-06-02	22.8000	22.8500	22.8000	22.8500	+1.782%	3	120	-54.486%
2025-05-29	22.2100	22.4500	22.2100	22.4500	+16.988%	4	120	-53.675%
2025-05-23	19.1900	19.1900	19.1900	19.1900	-1.082%	10	119	-45.805%
2025-05-19	19.4000	19.4000	19.4000	19.4000	-2.806%	1	119	-46.392%
2025-05-16	19.2200	19.9600	19.2200	19.9600	+6.453%	4	120	-47.896%
2025-05-15	18.7500	18.7500	18.7500	18.7500	-5.399%	2	118	-44.533%
2025-05-13	19.8200	19.8200	19.8200	19.8200	+29.967%	10	116	-47.528%
2025-05-06	15.2500	15.2500	15.2500	15.2500	+0.066%	5	106	-31.803%
2025-05-05	15.2400	15.2400	15.2400	15.2400	+0.927%	1	101	-31.759%
2025-05-02	15.1000	15.1000	15.1000	15.1000	+7.857%	2	100	-31.126%
2025-05-01	14.0000	14.0000	14.0000	14.0000	+10.236%	7	100	-25.714%
2025-04-24	12.5000	12.7000	12.5000	12.7000	+29.592%	2	93	-18.110%
2025-04-23	9.5000	9.8000	9.5000	9.8000	+48.936%	2	94	+6.122%
2025-03-31	6.6100	6.6100	6.5800	6.5800	-15.641%	65	95	+58.055%
2025-03-26	7.8000	7.8000	7.8000	7.8000	-2.500%	1	73	+33.333%
2025-03-24	8.0000	8.0000	8.0000	8.0000	+37.931%	1	72	+30.000%
2025-03-14	5.8000	5.8000	5.8000	5.8000	+11.538%	2	72	+79.310%
2025-03-07	5.2000	5.2000	5.2000	5.2000	-36.970%	2	72	+100.000%
2025-02-18	8.3000	8.3500	8.2500	8.2500	-6.036%	10	73	+26.061%
2025-02-13	8.7800	8.7800	8.7800	8.7800	-13.922%	1	64	+18.451%
2025-02-10	9.6000	10.2000	9.6000	10.2000	+13.333%	4	64	+1.961%
2025-02-07	8.9800	9.0000	8.9800	9.0000	-3.433%	4	60	+15.556%
2025-02-04	9.3200	9.3200	9.3200	9.3200	-2.917%	2	58	+11.588%
2025-01-31	10.0000	10.0000	9.6000	9.6000	+9.091%	62	56	+8.333%
2025-01-29	8.7000	8.8000	8.7000	8.8000	+7.975%	11	25	+18.182%
2025-01-28	8.1500	8.1500	8.1500	8.1500	+16.429%	3	15	+27.607%
2025-01-27	7.4000	7.4000	7.0000	7.0000	-47.368%	8	12	+48.571%
2025-01-24	13.3000	13.3000	13.3000	13.3000	-2.920%	2	4	-21.805%
2025-01-23	12.8000	13.7000	12.8000	13.7000	+13.223%	2	3	-24.088%
2025-01-22	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	-14.050%