Dark

APH20270115C85
APH Jan 15 2027 85.00 Call (APH270115C00085000)
option OPRA

EOD

Sep 29, 2026

7.70-10.361%(-0.89)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2000	8.2000	7.7000	7.7000	-10.361%	17	837	0.000%
2026-09-28	7.7800	8.5900	7.7800	8.5900	+7.375%	8	829	-10.361%
2026-09-25	8.3400	8.3400	8.0000	8.0000	+5.263%	102	831	-3.750%
2026-09-24	7.5000	7.6000	7.5000	7.6000	+11.111%	10	831	+1.316%
2026-09-23	6.8400	6.8400	6.8400	6.8400	-10.471%	2	831	+12.573%
2026-09-22	6.8000	7.6400	6.8000	7.6400	+14.371%	8	831	+0.785%
2026-09-21	5.9300	6.6800	5.9300	6.6800	+13.220%	21	836	+15.269%
2026-09-18	5.6000	5.9000	5.6000	5.9000	+11.321%	29	834	+30.508%
2026-09-17	5.3000	5.3000	5.3000	5.3000	+12.766%	15	861	+45.283%
2026-09-16	5.2000	5.2000	4.7000	4.7000	-22.951%	6	861	+63.830%
2026-09-14	6.5000	6.5000	6.1000	6.1000	-28.987%	14	863	+26.230%
2026-09-11	8.0000	8.8900	8.0000	8.5900	+22.714%	181	857	-10.361%
2026-09-10	7.0300	7.0300	7.0000	7.0000	-5.405%	9	706	+10.000%
2026-09-09	7.4000	7.4000	7.4000	7.4000	-10.843%	4	707	+4.054%
2026-09-08	8.3000	8.3000	8.3000	8.3000	-1.308%	3	711	-7.229%
2026-09-04	8.2000	8.4100	8.1100	8.4100	+2.561%	4	706	-8.442%
2026-09-03	6.2000	8.2000	6.2000	8.2000	-90.180%	15	706	-6.098%
2026-08-17	83.5000	83.5000	83.5000	83.5000	-4.462%	1	500	-90.778%
2026-08-12	87.4000	87.4000	87.4000	87.4000	+4.671%	2	501	-91.190%
2026-07-31	83.5000	83.5000	83.5000	83.5000	+26.707%	1	499	-90.778%
2026-07-17	65.9000	65.9000	65.9000	65.9000	-15.404%	1	499	-88.316%
2026-07-14	77.9000	77.9000	77.9000	77.9000	-5.461%	2	500	-90.116%
2026-06-29	82.4000	82.4000	82.4000	82.4000	+2.871%	1	502	-90.655%
2026-06-26	80.1000	80.1000	80.1000	80.1000	+2.561%	1	502	-90.387%
2026-06-10	76.8000	78.1000	76.8000	78.1000	+14.516%	2	503	-90.141%
2026-06-09	68.2000	68.2000	68.2000	68.2000	+10.000%	2	505	-88.710%
2026-06-05	62.0000	62.0000	62.0000	62.0000	-2.378%	1	505	-87.581%
2026-05-28	63.5100	63.5100	63.5100	63.5100	+24.286%	1	505	-87.876%
2026-05-22	51.1000	51.1000	51.1000	51.1000	+15.298%	1	504	-84.932%
2026-05-21	43.8000	44.3200	43.8000	44.3200	+6.283%	2	505	-82.626%
2026-05-20	42.8000	43.4000	41.7000	41.7000	-5.227%	24	505	-81.535%
2026-05-11	44.5000	44.5000	44.0000	44.0000	-23.611%	2	516	-82.500%
2026-05-07	57.6000	57.6000	57.6000	57.6000	-3.518%	1	517	-86.632%
2026-05-06	59.7000	59.7000	59.7000	59.7000	-10.629%	1	518	-87.102%
2026-04-27	68.0400	68.0400	66.0000	66.8000	-5.516%	3	518	-88.473%
2026-04-23	70.3000	70.7000	70.3000	70.7000	+2.464%	2	519	-89.109%
2026-04-22	69.0000	69.0000	69.0000	69.0000	-5.220%	1	519	-88.841%
2026-04-20	72.8000	72.8000	72.8000	72.8000	+8.012%	4	520	-89.423%
2026-04-16	67.4000	67.4000	67.4000	67.4000	+39.256%	1	524	-88.576%
2026-04-02	48.4000	48.4000	48.4000	48.4000	-7.280%	1	525	-84.091%
2026-03-25	52.2000	52.2000	52.2000	52.2000	+5.775%	1	525	-85.249%
2026-03-20	53.4000	53.4000	49.3500	49.3500	-1.497%	7	525	-84.397%
2026-03-19	50.1000	50.1000	50.1000	50.1000	-13.621%	4	526	-84.631%
2026-03-18	58.0000	58.0000	58.0000	58.0000	+6.814%	2	530	-86.724%
2026-03-12	54.3000	54.3000	54.3000	54.3000	-1.452%	1	530	-85.820%
2026-03-06	55.1000	55.1000	55.1000	55.1000	+2.037%	1	534	-86.025%
2026-03-04	54.0000	54.0000	54.0000	54.0000	-14.013%	1	534	-85.741%
2026-03-02	62.8000	62.8000	62.8000	62.8000	-13.140%	1	534	-87.739%
2026-02-26	72.3000	72.3000	72.3000	72.3000	+7.750%	1	535	-89.350%
2026-02-24	68.9000	68.9000	67.1000	67.1000	-5.493%	2	535	-88.525%
2026-02-20	71.0000	71.0000	71.0000	71.0000	+3.048%	3	535	-89.155%
2026-02-19	68.9000	68.9000	68.9000	68.9000	-0.577%	1	535	-88.824%
2026-02-18	69.3000	69.3000	69.3000	69.3000	+0.727%	6	536	-88.889%
2026-02-12	68.8000	68.8000	68.8000	68.8000	+3.614%	2	542	-88.808%
2026-02-11	66.4000	66.4000	66.4000	66.4000	+17.314%	2	544	-88.404%
2026-02-06	56.6000	56.6000	56.6000	56.6000	+6.191%	5	546	-86.396%
2026-02-04	53.3000	53.3000	53.3000	53.3000	-19.789%	1	546	-85.553%
2026-02-03	66.4500	66.4500	66.4500	66.4500	+3.087%	1	546	-88.412%
2026-01-28	63.5000	64.4600	63.5000	64.4600	-17.885%	2	546	-88.055%
2026-01-27	78.5000	78.5000	78.5000	78.5000	+5.824%	1	547	-90.191%
2026-01-21	71.5000	74.5000	71.5000	74.1800	+0.542%	6	548	-89.620%
2026-01-16	73.7800	73.7800	73.7800	73.7800	-1.836%	1	551	-89.564%
2026-01-15	75.1600	75.1600	75.1600	75.1600	+26.959%	1	551	-89.755%
2026-01-02	59.2000	59.2000	59.2000	59.2000	+6.093%	2	551	-86.993%
2025-12-23	55.8000	55.8000	55.8000	55.8000	+5.363%	1	551	-86.201%
2025-12-12	52.9600	52.9600	52.9600	52.9600	-12.347%	1	551	-85.461%
2025-12-01	60.4200	60.4200	60.4200	60.4200	+10.255%	2	551	-87.256%
2025-11-18	54.8000	54.8000	54.8000	54.8000	-8.667%	1	551	-85.949%
2025-11-05	60.0000	60.0000	60.0000	60.0000	-4.276%	1	551	-87.167%
2025-10-31	62.6800	62.6800	62.6800	62.6800	+2.368%	1	552	-87.715%
2025-10-30	61.2300	61.2300	61.2300	61.2300	+28.905%	4	552	-87.424%
2025-10-21	47.5000	47.5000	47.5000	47.5000	-5.190%	1	552	-83.789%
2025-10-20	50.1000	50.1000	50.1000	50.1000	-0.199%	1	552	-84.631%
2025-10-16	50.2000	50.2000	50.2000	50.2000	-0.219%	1	552	-84.661%
2025-10-10	50.3100	50.3100	50.3100	50.3100	+6.027%	1	553	-84.695%
2025-09-23	47.4500	47.4500	47.4500	47.4500	+12.441%	1	554	-83.772%
2025-09-16	42.2000	42.2000	42.2000	42.2000	+2.179%	1	554	-81.754%
2025-09-12	42.3000	42.3000	41.3000	41.3000	+19.123%	6	554	-81.356%
2025-09-05	34.6700	34.6700	34.6700	34.6700	-5.014%	1	555	-77.791%
2025-08-28	36.0000	36.5000	36.0000	36.5000	+12.654%	2	555	-78.904%
2025-08-20	32.4000	32.4000	32.4000	32.4000	-9.244%	1	555	-76.235%
2025-08-19	35.3000	35.7000	35.3000	35.7000	+1.133%	2	555	-78.431%
2025-08-18	35.3000	35.3000	35.3000	35.3000	+2.855%	1	555	-78.187%
2025-08-14	34.3200	34.3200	34.3200	34.3200	-5.246%	1	555	-77.564%
2025-08-13	36.2200	36.2200	36.2200	36.2200	+21.544%	2	556	-78.741%
2025-07-24	29.8000	29.8000	29.8000	29.8000	+14.615%	1	556	-74.161%
2025-07-23	32.0000	32.3200	26.0000	26.0000	-12.192%	18	556	-70.385%
2025-07-21	29.3000	29.6100	29.3000	29.6100	+5.750%	2	565	-73.995%
2025-07-17	27.9000	28.0000	27.9000	28.0000	+7.280%	6	567	-72.500%
2025-07-11	25.7500	26.1000	25.7500	26.1000	+3.943%	2	567	-70.498%
2025-07-09	25.1100	25.1100	25.1100	25.1100	-2.296%	1	567	-69.335%
2025-07-07	26.8000	26.8000	25.7000	25.7000	+2.390%	4	566	-70.039%
2025-07-02	25.1000	25.1000	25.1000	25.1000	+2.033%	2	566	-69.323%
2025-07-01	24.7300	24.7300	24.6000	24.6000	-0.405%	6	566	-68.699%
2025-06-27	24.7000	24.7000	24.7000	24.7000	+10.564%	1	567	-68.826%
2025-06-20	23.2300	23.2300	22.3400	22.3400	-2.445%	4	567	-65.533%
2025-06-18	22.4300	23.5000	22.4300	22.9000	+2.968%	15	565	-66.376%
2025-06-17	22.2400	22.2400	22.2400	22.2400	+3.683%	2	565	-65.378%
2025-06-04	21.4500	21.4500	21.4500	21.4500	+10.853%	1	567	-64.103%
2025-06-02	19.3400	19.3500	19.3400	19.3500	-1.175%	46	567	-60.207%
2025-05-30	19.5800	19.5800	19.5800	19.5800	+4.594%	2	523	-60.674%
2025-05-27	18.7200	18.7200	18.7200	18.7200	+11.828%	1	524	-58.868%
2025-05-22	16.7400	16.7400	16.7400	16.7400	-0.357%	2	523	-54.002%
2025-05-20	16.8000	16.8000	16.8000	16.8000	+0.599%	1	522	-54.167%
2025-05-19	16.7000	16.7000	16.7000	16.7000	+0.663%	4	521	-53.892%
2025-05-15	16.4000	16.5900	16.4000	16.5900	-0.060%	6	525	-53.586%
2025-05-14	16.4100	16.6000	16.4100	16.6000	+5.732%	20	525	-53.614%
2025-05-12	15.7000	15.7000	15.7000	15.7000	+23.622%	1	525	-50.955%
2025-05-02	11.9100	12.7000	11.8700	12.7000	+32.292%	98	525	-39.370%
2025-04-24	7.4800	9.6000	7.4800	9.6000	+11.628%	6	478	-19.792%
2025-04-23	8.6000	8.6000	8.6000	8.6000	+84.549%	3	478	-10.465%
2025-04-16	5.6000	5.6000	4.6600	4.6600	-18.246%	6	478	+65.236%
2025-04-02	5.7000	5.7000	5.7000	5.7000	-17.391%	3	486	+35.088%
2025-03-25	6.9000	6.9000	6.9000	6.9000	+32.692%	3	486	+11.594%
2025-03-12	5.2000	5.2000	5.2000	5.2000	+30.000%	14	489	+48.077%
2025-03-10	4.0000	4.0000	4.0000	4.0000	-11.504%	11	503	+92.500%
2025-03-04	4.5200	4.5200	4.5200	4.5200	-0.659%	11	492	+70.354%
2025-03-03	4.5500	4.5500	4.5500	4.5500	-20.870%	1	481	+69.231%
2025-02-27	5.7400	5.7800	5.7400	5.7500	+6.481%	13	481	+33.913%
2025-02-25	5.4000	5.4000	5.4000	5.4000	-20.588%	11	457	+42.593%
2025-02-21	6.8000	6.8000	6.8000	6.8000	-2.857%	22	457	+13.235%
2025-02-20	7.0000	7.0000	7.0000	7.0000	+6.061%	11	446	+10.000%
2025-02-18	6.8900	6.8900	6.6000	6.6000	-5.308%	12	435	+16.667%
2025-02-14	6.9700	6.9700	6.9700	6.9700	-5.683%	30	423	+10.473%
2025-02-12	7.1200	7.3900	7.1200	7.3900	-2.763%	12	423	+4.195%
2025-02-10	7.6000	7.6000	7.6000	7.6000	-1.299%	11	412	+1.316%
2025-02-06	7.7000	7.7000	7.7000	7.7000	+4.336%	11	401	0.000%
2025-02-05	7.3800	7.3800	7.3800	7.3800	-6.345%	11	390	+4.336%
2025-02-04	7.8800	7.8800	7.8800	7.8800	+6.775%	4	379	-2.284%
2025-02-03	7.3800	7.3800	7.3800	7.3800	-10.545%	11	376	+4.336%
2025-01-31	8.3800	8.3800	8.2500	8.2500	+5.769%	24	365	-6.667%
2025-01-30	7.8200	7.8200	7.8000	7.8000	+8.333%	12	343	-1.282%
2025-01-29	7.1200	7.2000	7.0000	7.2000	+9.091%	13	343	+6.944%
2025-01-28	5.9000	6.6000	5.9000	6.6000	+7.492%	27	330	+16.667%
2025-01-27	7.2000	7.2000	6.0000	6.1400	-45.227%	45	319	+25.407%
2025-01-24	11.5200	11.5200	11.2100	11.2100	-0.796%	176	275	-31.311%
2025-01-23	10.3000	11.3000	10.3000	11.3000	+7.619%	154	187	-31.858%
2025-01-22	9.0000	10.6000	8.9000	10.5000	+49.360%	23	33	-26.667%
2025-01-21	7.3000	7.3000	7.0300	7.0300	+10.535%	12	1	+9.531%
2025-01-17	6.3600	6.3600	6.3600	6.3600	-35.234%	22	1	+21.069%
2024-12-16	9.8200	9.8200	9.8200	9.8200	0.000%	1	1	-21.589%