Dark

APP20270115C320
APP Jan 15 2027 320.00 Call (APP270115C00320000)
option OPRA

EOD

Sep 30, 2026

30.20-23.057%(-9.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	34.1500	35.9000	30.2000	30.2000	-23.057%	15	463	0.000%
2026-09-29	40.3400	42.3000	39.0000	39.2500	-0.633%	17	459	-23.057%
2026-09-28	42.0000	42.0000	39.5000	39.5000	-5.840%	9	450	-23.544%
2026-09-25	43.6000	43.6000	41.6000	41.9500	-0.119%	27	443	-28.010%
2026-09-24	46.0700	47.3000	42.0000	42.0000	-6.667%	39	436	-28.095%
2026-09-23	42.7000	45.0000	41.0200	45.0000	-15.730%	48	418	-32.889%
2026-09-22	51.9500	54.0000	51.3000	53.4000	-5.554%	12	397	-43.446%
2026-09-21	41.0000	57.8800	41.0000	56.5400	+31.183%	66	393	-46.586%
2026-09-18	47.4000	47.4000	42.8000	43.1000	-10.021%	15	372	-29.930%
2026-09-17	57.2000	57.2000	46.1000	47.9000	-7.207%	16	374	-36.952%
2026-09-16	57.0000	57.0000	51.6200	51.6200	-6.316%	16	371	-41.496%
2026-09-15	52.5000	57.0000	52.5000	55.1000	-3.452%	8	379	-45.191%
2026-09-14	52.5000	59.0000	52.5000	57.0700	+9.162%	12	379	-47.083%
2026-09-11	47.0000	52.6500	46.0000	52.2800	+7.351%	22	385	-42.234%
2026-09-10	39.0000	48.7000	39.0000	48.7000	+13.256%	12	389	-37.988%
2026-09-09	44.0400	46.5000	43.0000	43.0000	-7.844%	14	385	-29.767%
2026-09-08	47.5000	48.0000	45.5000	46.6600	-9.045%	21	377	-35.276%
2026-09-04	48.9000	51.6000	48.5000	51.3000	+7.728%	11	370	-41.131%
2026-09-03	53.6500	58.0000	46.5000	47.6200	-7.534%	19	370	-36.581%
2026-09-02	45.5000	51.5000	45.5000	51.5000	+10.160%	12	371	-41.359%
2026-09-01	50.3800	50.6000	46.6000	46.7500	+0.972%	12	368	-35.401%
2026-08-31	50.0000	50.5000	46.3000	46.3000	-9.852%	8	364	-34.773%
2026-08-28	52.1000	62.5000	51.2000	51.3600	+7.000%	55	361	-41.199%
2026-08-27	49.4500	49.4500	47.8000	48.0000	+3.448%	24	349	-37.083%
2026-08-26	48.0000	48.0000	45.3400	46.4000	+4.340%	4	339	-34.914%
2026-08-25	44.4700	44.4700	44.4700	44.4700	+4.882%	10	338	-32.089%
2026-08-24	41.5400	42.4000	41.5400	42.4000	-5.736%	6	338	-28.774%
2026-08-21	42.5000	45.0000	42.1300	44.9800	-3.827%	159	340	-32.859%
2026-08-20	52.5000	52.5000	46.7700	46.7700	-5.515%	24	215	-35.429%
2026-08-19	47.8100	49.9000	47.8100	49.5000	+5.319%	12	210	-38.990%
2026-08-18	50.9400	50.9400	47.0000	47.0000	-3.885%	11	207	-35.745%
2026-08-17	54.4200	60.0000	48.9000	48.9000	-9.945%	44	204	-38.241%
2026-08-14	58.0000	58.0000	54.0000	54.3000	+0.370%	16	177	-44.383%
2026-08-13	53.3000	55.7000	51.0000	54.1000	+11.546%	22	165	-44.177%
2026-08-12	56.0000	56.0000	48.5000	48.5000	-16.810%	13	165	-37.732%
2026-08-11	63.3200	63.3500	58.3000	58.3000	-19.586%	51	160	-48.199%
2026-08-10	72.0000	72.5400	72.0000	72.5000	-6.210%	7	121	-58.345%
2026-08-07	77.3000	77.3000	77.3000	77.3000	+7.212%	1	116	-60.931%
2026-08-06	80.0000	80.0000	72.1000	72.1000	-51.853%	5	116	-58.114%
2026-07-21	149.7500	149.7500	149.7500	149.7500	-52.678%	1	113	-79.833%
2026-06-01	316.4500	316.4500	316.4500	316.4500	+12.216%	1	113	-90.457%
2026-05-27	282.0000	282.0000	282.0000	282.0000	+25.893%	1	112	-89.291%
2026-05-26	224.0000	224.0000	224.0000	224.0000	+13.821%	1	113	-86.518%
2026-05-07	181.1000	196.8000	181.1000	196.8000	-0.081%	20	114	-84.654%
2026-05-04	203.1500	203.1500	196.9600	196.9600	-6.831%	2	102	-84.667%
2026-04-20	210.7000	211.4000	210.7000	211.4000	+8.566%	2	102	-85.714%
2026-04-16	194.7200	194.7200	194.7200	194.7200	+14.078%	1	102	-84.491%
2026-04-14	170.6900	170.6900	170.6900	170.6900	+24.737%	1	102	-82.307%
2026-04-10	136.8400	136.8400	136.8400	136.8400	+8.949%	1	102	-77.930%
2026-04-09	143.9000	143.9000	125.6000	125.6000	-8.721%	5	102	-75.955%
2026-04-02	126.6600	137.6000	126.6600	137.6000	-6.331%	2	99	-78.052%
2026-04-01	146.9000	146.9000	146.9000	146.9000	-12.036%	1	99	-79.442%
2026-03-19	167.0000	167.0000	167.0000	167.0000	-15.614%	1	98	-81.916%
2026-03-17	198.0000	198.0000	197.9000	197.9000	-18.223%	2	98	-84.740%
2026-03-09	242.0000	242.0000	242.0000	242.0000	+33.702%	2	98	-87.521%
2026-03-02	181.0000	181.0000	181.0000	181.0000	-0.495%	1	100	-83.315%
2026-02-27	181.9000	181.9000	181.9000	181.9000	+25.882%	1	101	-83.397%
2026-02-24	140.7100	144.5000	140.7100	144.5000	+2.555%	7	102	-79.100%
2026-02-23	140.0000	140.9000	140.0000	140.9000	-15.467%	2	102	-78.566%
2026-02-20	178.0000	178.0000	166.6800	166.6800	+31.659%	3	100	-81.881%
2026-02-13	126.6000	126.6000	126.6000	126.6000	-6.222%	1	100	-76.145%
2026-02-12	131.9000	135.0000	131.9000	135.0000	+3.958%	2	100	-77.630%
2026-02-05	129.8600	129.8600	129.8600	129.8600	-64.519%	1	99	-76.744%
2026-01-02	366.0000	366.0000	366.0000	366.0000	-16.440%	10	98	-91.749%
2025-12-23	438.0100	438.0100	438.0100	438.0100	+5.774%	2	99	-93.105%
2025-12-18	414.1000	414.1000	414.1000	414.1000	+27.809%	10	100	-92.707%
2025-11-28	324.0000	324.0000	324.0000	324.0000	-10.000%	10	100	-90.679%
2025-11-11	360.0000	360.0000	360.0000	360.0000	-6.069%	1	92	-91.611%
2025-11-10	383.2600	383.2600	383.2600	383.2600	+22.443%	5	92	-92.120%
2025-11-07	313.0100	313.0100	313.0100	313.0100	-12.567%	3	92	-90.352%
2025-11-05	358.0000	358.0000	358.0000	358.0000	+22.603%	1	94	-91.564%
2025-10-20	292.0000	292.0000	292.0000	292.0000	-9.704%	5	94	-89.658%
2025-10-07	323.3800	323.3800	323.3800	323.3800	-7.672%	1	96	-90.661%
2025-09-19	350.3100	350.3100	350.2500	350.2500	+3.462%	5	96	-91.378%
2025-09-17	338.5300	338.5300	338.5300	338.5300	+8.468%	20	96	-91.079%
2025-09-12	312.1000	312.1000	312.1000	312.1000	+45.501%	1	116	-90.324%
2025-08-26	207.1600	214.5000	207.1600	214.5000	+15.155%	3	116	-85.921%
2025-08-18	186.2700	186.2700	186.2700	186.2700	+2.346%	2	116	-83.787%
2025-08-14	182.0000	182.0000	182.0000	182.0000	-4.861%	2	116	-83.407%
2025-08-07	148.5000	195.0000	148.5000	191.3000	+31.931%	7	118	-84.213%
2025-08-01	145.0000	145.0000	145.0000	145.0000	-4.605%	1	118	-79.172%
2025-07-31	152.0000	152.0000	152.0000	152.0000	+15.064%	1	117	-80.132%
2025-07-24	132.1000	132.1000	132.1000	132.1000	-0.609%	1	117	-77.139%
2025-07-23	132.9100	132.9100	132.9100	132.9100	-5.064%	1	117	-77.278%
2025-07-14	140.0000	140.0000	140.0000	140.0000	+8.133%	1	116	-78.429%
2025-07-08	131.8000	131.8000	129.4700	129.4700	+1.148%	2	116	-76.674%
2025-06-26	128.0000	128.0000	128.0000	128.0000	-7.581%	1	116	-76.406%
2025-06-25	138.5000	138.5000	138.5000	138.5000	+6.473%	1	117	-78.195%
2025-06-23	123.8100	130.0800	123.8100	130.0800	+0.062%	4	117	-76.784%
2025-06-20	130.0000	130.0000	130.0000	130.0000	-25.905%	2	115	-76.769%
2025-06-10	181.2500	181.2500	175.4500	175.4500	-5.697%	21	114	-82.787%
2025-06-09	186.0500	186.0500	186.0500	186.0500	+0.775%	1	94	-83.768%
2025-06-04	184.6200	184.6200	184.6200	184.6200	+12.279%	30	94	-83.642%
2025-05-27	164.4300	164.4300	164.4300	164.4300	+6.995%	30	94	-81.634%
2025-05-23	153.6800	153.6800	153.6800	153.6800	-10.739%	4	124	-80.349%
2025-05-13	172.1700	172.1700	172.1700	172.1700	+63.660%	1	124	-82.459%
2025-05-01	102.0000	105.2000	102.0000	105.2000	+10.157%	2	124	-71.293%
2025-04-30	93.8000	95.5000	93.8000	95.5000	-1.353%	2	124	-68.377%
2025-04-25	96.8100	96.8100	96.8100	96.8100	-2.311%	2	125	-68.805%
2025-04-09	93.0000	99.1000	93.0000	99.1000	+78.045%	2	125	-69.526%
2025-04-07	55.6600	55.6600	55.6600	55.6600	-17.111%	1	125	-45.742%
2025-04-04	65.7000	67.1500	65.7000	67.1500	-27.011%	26	126	-55.026%
2025-04-03	92.0000	92.0000	92.0000	92.0000	+2.222%	2	116	-67.174%
2025-03-28	90.0000	90.0000	90.0000	90.0000	-35.210%	20	116	-66.444%
2025-03-25	138.9100	138.9100	138.9100	138.9100	+16.272%	1	116	-78.259%
2025-03-21	119.4700	119.4700	119.4700	119.4700	+41.051%	2	115	-74.722%
2025-03-11	84.7000	84.7000	84.7000	84.7000	+10.286%	1	116	-64.345%
2025-03-10	82.8000	83.6800	76.8000	76.8000	-21.166%	62	115	-60.677%
2025-03-06	104.4800	104.4800	97.4200	97.4200	-25.015%	103	124	-69.000%
2025-03-05	130.0000	130.0000	129.9200	129.9200	-0.062%	3	21	-76.755%
2025-03-04	130.0000	130.0000	130.0000	130.0000	-3.130%	1	18	-76.769%
2025-02-28	134.2000	134.2000	134.2000	134.2000	-3.453%	2	17	-77.496%
2025-02-27	139.0000	139.0000	139.0000	139.0000	-5.763%	1	16	-78.273%
2025-02-26	148.5000	148.5000	147.5000	147.5000	-42.807%	2	16	-79.525%
2025-02-13	254.8500	257.9000	254.8500	257.9000	+46.952%	9	23	-88.290%
2025-02-12	175.5000	175.5000	175.5000	175.5000	+4.043%	1	23	-82.792%
2025-02-06	169.0000	169.0000	168.6800	168.6800	+7.344%	9	24	-82.096%
2025-01-22	157.1600	157.1600	157.1400	157.1400	+17.015%	2	15	-80.781%
2025-01-15	135.0200	135.0200	134.2900	134.2900	+10.481%	2	15	-77.511%
2025-01-13	121.5500	121.5500	121.5500	121.5500	-12.554%	1	15	-75.154%
2025-01-02	127.3000	140.0000	127.3000	139.0000	+9.968%	10	15	-78.273%
2024-12-20	126.0000	126.4000	126.0000	126.4000	+1.120%	11	14	-76.108%
2024-12-19	125.0000	125.0000	125.0000	125.0000	-5.051%	2	7	-75.840%
2024-12-13	131.6500	131.6500	131.6500	131.6500	-5.964%	2	6	-77.060%
2024-12-11	140.0000	140.0000	140.0000	140.0000	+8.527%	5	6	-78.429%
2024-12-10	129.0000	129.0000	129.0000	129.0000	-24.118%	5	8	-76.589%
2024-12-05	170.0000	170.0000	170.0000	170.0000	-0.857%	2	6	-82.235%
2024-12-04	171.4700	171.4700	171.4700	171.4700	+6.193%	1	6	-82.388%
2024-12-03	161.4700	161.4700	161.4700	161.4700	+13.193%	1	7	-81.297%
2024-12-02	142.6500	142.6500	142.6500	142.6500	+1.530%	1	6	-78.829%
2024-11-29	140.5000	140.5000	140.5000	140.5000	+8.077%	10	5	-78.505%
2024-11-27	130.0000	130.0000	130.0000	130.0000	-5.109%	5	5	-76.769%
2024-11-26	137.0000	137.0000	137.0000	137.0000	+3.155%	5	5	-77.956%
2024-11-25	137.6000	137.6000	132.8100	132.8100	-5.136%	8	10	-77.261%
2024-11-22	140.0000	140.0000	140.0000	140.0000	+3.873%	20	6	-78.429%
2024-11-21	128.5000	135.0000	124.0000	134.7800	-0.751%	17	8	-77.593%
2024-11-20	134.7500	135.8000	133.0000	135.8000	+17.474%	7	8	-77.761%
2024-11-18	116.3000	116.3000	115.6000	115.6000	+28.444%	3	3	-73.875%
2024-11-12	90.0000	90.0000	90.0000	90.0000	0.000%	2	2	-66.444%

.dark-mode .CNPqWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNPqWS{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C320APP Jan 15 2027 320.00 Call (APP270115C00320000)option OPRA

APP20270115C320
APP Jan 15 2027 320.00 Call (APP270115C00320000)
option OPRA