Dark

APP20270115C350
APP Jan 15 2027 350.00 Call (APP270115C00350000)
option OPRA

EOD

Sep 30, 2026

21.70-22.500%(-6.30)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.0000	26.5800	21.6500	21.7000	-22.500%	82	847	0.000%
2026-09-29	29.1000	31.0000	27.8000	28.0000	-4.274%	14	811	-22.500%
2026-09-28	36.1000	36.1000	29.0000	29.2500	-4.878%	41	807	-25.812%
2026-09-25	31.0000	32.4000	30.7500	30.7500	-3.302%	29	792	-29.431%
2026-09-24	35.4000	35.4000	31.5000	31.8000	-10.169%	15	783	-31.761%
2026-09-23	34.0000	35.4000	30.1000	35.4000	-13.341%	106	784	-38.701%
2026-09-22	38.8000	40.8500	38.8000	40.8500	-10.141%	10	703	-46.879%
2026-09-21	31.1000	45.4600	31.1000	45.4600	+46.645%	60	697	-52.266%
2026-09-18	35.0000	35.0000	30.3400	31.0000	-16.216%	66	713	-30.000%
2026-09-17	38.2000	38.2000	34.2900	37.0000	-7.105%	30	689	-41.351%
2026-09-16	39.3000	44.0000	38.0000	39.8300	-6.568%	29	683	-45.518%
2026-09-15	41.8600	45.0000	39.2000	42.6300	-5.267%	11	689	-49.097%
2026-09-14	40.5000	46.7000	40.5000	45.0000	+13.924%	115	689	-51.778%
2026-09-11	35.0000	40.2000	34.8000	39.5000	+11.582%	37	780	-45.063%
2026-09-10	33.5000	37.4000	33.5000	35.4000	+12.025%	34	780	-38.701%
2026-09-09	33.0000	35.7500	31.2000	31.6000	-12.828%	51	796	-31.329%
2026-09-08	38.7600	38.7600	34.7000	36.2500	-9.375%	51	776	-40.138%
2026-09-04	35.2000	40.5000	35.2000	40.0000	+10.132%	19	742	-45.750%
2026-09-03	41.1000	45.2000	34.2000	36.3200	-7.347%	127	742	-40.253%
2026-09-02	34.0000	39.9000	34.0000	39.2000	+10.423%	31	724	-44.643%
2026-09-01	36.5300	38.0000	35.2200	35.5000	+0.852%	27	720	-38.873%
2026-08-31	37.6800	37.6800	34.9000	35.2000	-11.558%	23	721	-38.352%
2026-08-28	40.3500	49.0000	39.8000	39.8000	+7.191%	109	710	-45.477%
2026-08-27	36.6400	38.2000	34.8000	37.1300	+6.390%	30	693	-41.557%
2026-08-26	38.5400	38.5400	34.6000	34.9000	-5.676%	5	683	-37.822%
2026-08-25	32.7000	37.0000	32.7000	37.0000	+16.719%	41	680	-41.351%
2026-08-24	35.4000	35.4000	31.5000	31.7000	-11.699%	56	690	-31.546%
2026-08-21	34.1000	35.9000	32.8000	35.9000	-1.644%	202	661	-39.554%
2026-08-20	37.6500	40.0000	35.6000	36.5000	-5.514%	81	628	-40.548%
2026-08-19	34.3800	39.2800	34.3800	38.6300	+7.335%	39	602	-43.826%
2026-08-18	40.0000	40.0000	35.9900	35.9900	-7.718%	61	606	-39.705%
2026-08-17	44.5000	45.7500	37.5000	39.0000	-9.302%	65	588	-44.359%
2026-08-14	45.0000	47.0000	42.9000	43.0000	+0.750%	31	551	-49.535%
2026-08-13	40.8000	44.5000	40.8000	42.6800	+11.728%	54	544	-49.157%
2026-08-12	45.0000	45.0000	38.0000	38.2000	-18.654%	106	523	-43.194%
2026-08-11	52.8000	52.8000	46.0000	46.9600	-19.589%	91	445	-53.790%
2026-08-10	63.1000	64.6700	58.1000	58.4000	-9.429%	75	371	-62.842%
2026-08-07	62.5000	69.3000	61.8000	64.4800	+8.370%	171	302	-66.346%
2026-08-06	66.8000	68.0000	58.0000	59.5000	-49.576%	124	234	-63.529%
2026-08-04	117.6900	118.0000	117.6900	118.0000	0.000%	2	183	-81.610%
2026-08-03	118.0000	118.0000	118.0000	118.0000	+15.686%	1	183	-81.610%
2026-07-31	95.0000	102.0000	95.0000	102.0000	-13.720%	4	184	-78.725%
2026-07-27	118.0000	118.2200	118.0000	118.2200	+14.222%	3	182	-81.644%
2026-07-24	108.0000	108.0000	102.7500	103.5000	-5.909%	17	184	-79.034%
2026-07-23	109.8200	110.0000	109.8200	110.0000	-17.603%	3	181	-80.273%
2026-07-21	133.5000	133.5000	133.5000	133.5000	+6.570%	1	178	-83.745%
2026-07-17	125.2700	125.2700	125.2700	125.2700	-15.358%	10	178	-82.677%
2026-07-13	153.0000	153.0000	148.0000	148.0000	-26.660%	2	184	-85.338%
2026-06-30	202.8900	202.8900	201.8000	201.8000	-4.360%	2	183	-89.247%
2026-06-15	211.0000	211.0000	211.0000	211.0000	+17.092%	2	183	-89.716%
2026-06-11	180.2000	180.2000	180.2000	180.2000	-14.190%	1	183	-87.958%
2026-06-09	221.6000	221.6000	210.0000	210.0000	-12.299%	3	184	-89.667%
2026-06-05	239.4500	239.4500	239.4500	239.4500	-8.823%	1	182	-90.938%
2026-06-03	260.0000	262.6200	260.0000	262.6200	-6.207%	3	182	-91.737%
2026-06-02	280.0000	280.0000	280.0000	280.0000	+14.801%	1	185	-92.250%
2026-05-27	243.9000	243.9000	243.9000	243.9000	+10.437%	2	185	-91.103%
2026-05-26	220.8500	220.8500	220.8500	220.8500	+22.715%	2	185	-90.174%
2026-05-22	179.9700	179.9700	179.9700	179.9700	+1.678%	2	188	-87.942%
2026-05-19	182.7300	182.7300	177.0000	177.0000	-9.301%	3	188	-87.740%
2026-05-15	192.2500	196.0000	191.7300	195.1500	+8.116%	5	186	-88.880%
2026-05-14	180.5000	180.5000	180.5000	180.5000	+10.276%	1	187	-87.978%
2026-05-13	160.8000	163.6800	158.4000	163.6800	-12.000%	4	186	-86.742%
2026-05-12	186.0000	186.0000	186.0000	186.0000	+18.539%	1	186	-88.333%
2026-05-11	160.5000	160.5000	156.4500	156.9100	-0.878%	42	186	-86.170%
2026-05-08	177.0000	177.0000	158.3000	158.3000	-22.554%	3	159	-86.292%
2026-05-07	204.4000	204.4000	204.4000	204.4000	+17.932%	1	158	-89.384%
2026-05-06	168.6000	173.3200	161.2700	173.3200	-5.160%	6	158	-87.480%
2026-05-05	185.0000	185.0000	182.7500	182.7500	-0.868%	3	157	-88.126%
2026-05-04	184.3500	184.3500	184.3500	184.3500	+7.782%	1	158	-88.229%
2026-05-01	175.5000	175.5000	171.0400	171.0400	+7.235%	2	160	-87.313%
2026-04-30	156.5000	159.5000	156.5000	159.5000	0.000%	4	160	-86.395%
2026-04-28	159.7000	160.2000	159.4000	159.5000	-6.038%	6	164	-86.395%
2026-04-27	169.7500	169.7500	169.7500	169.7500	+0.952%	1	165	-87.216%
2026-04-23	168.1500	168.1500	168.1500	168.1500	-13.280%	1	165	-87.095%
2026-04-21	194.3800	194.3800	193.7000	193.9000	+1.518%	8	166	-88.809%
2026-04-20	190.1000	191.0000	190.1000	191.0000	+3.974%	4	166	-88.639%
2026-04-16	177.0000	183.7000	177.0000	183.7000	+6.796%	2	164	-88.187%
2026-04-15	165.1200	172.0100	165.1200	172.0100	+10.334%	2	163	-87.384%
2026-04-14	155.9000	155.9000	155.9000	155.9000	+11.079%	1	161	-86.081%
2026-04-13	140.3500	140.3500	140.3500	140.3500	+15.800%	1	161	-84.539%
2026-04-10	109.3000	123.4000	109.3000	121.2000	+7.954%	12	161	-82.096%
2026-04-09	117.0000	117.0000	112.0000	112.2700	-18.874%	6	157	-80.672%
2026-04-08	132.4000	138.3900	132.4000	138.3900	-2.577%	4	151	-84.320%
2026-04-06	134.5000	142.1000	134.5000	142.0500	+22.563%	23	151	-84.724%
2026-04-02	115.9000	115.9000	115.9000	115.9000	-11.215%	1	144	-81.277%
2026-04-01	127.3000	130.5400	127.3000	130.5400	+15.155%	4	144	-83.377%
2026-03-30	113.3600	113.3600	113.3600	113.3600	-6.399%	1	144	-80.857%
2026-03-27	121.1100	121.1100	121.1100	121.1100	-6.116%	1	144	-82.082%
2026-03-26	129.0000	129.0000	129.0000	129.0000	-21.813%	1	145	-83.178%
2026-03-25	164.9900	164.9900	164.9900	164.9900	-7.981%	1	145	-86.848%
2026-03-23	190.9000	190.9000	179.3000	179.3000	+10.747%	2	145	-87.897%
2026-03-19	161.1000	161.9000	161.1000	161.9000	-11.530%	2	144	-86.597%
2026-03-18	183.0000	183.0000	183.0000	183.0000	+4.571%	1	143	-88.142%
2026-03-16	175.0000	175.0000	175.0000	175.0000	-8.497%	1	144	-87.600%
2026-03-12	191.2500	191.2500	191.2500	191.2500	-6.066%	1	144	-88.654%
2026-03-04	200.9800	203.6000	200.9800	203.6000	+26.546%	2	147	-89.342%
2026-03-03	162.1000	162.1000	160.8900	160.8900	-1.052%	3	148	-86.513%
2026-02-27	167.9300	167.9300	162.6000	162.6000	-7.086%	4	151	-86.654%
2026-02-26	161.3000	175.0000	161.3000	175.0000	+19.048%	3	154	-87.600%
2026-02-25	147.0000	147.0000	147.0000	147.0000	+6.291%	1	157	-85.238%
2026-02-24	123.8000	138.3000	123.8000	138.3000	+9.571%	3	157	-84.309%
2026-02-23	130.0000	130.0000	123.8500	126.2200	-21.602%	8	156	-82.808%
2026-02-20	154.7000	161.0000	154.7000	161.0000	+14.144%	2	157	-86.522%
2026-02-19	142.0000	145.0000	141.0500	141.0500	+1.475%	6	159	-84.615%
2026-02-18	139.0000	139.0000	139.0000	139.0000	+13.878%	1	163	-84.388%
2026-02-17	118.5200	124.5000	118.5200	122.0600	-6.108%	109	163	-82.222%
2026-02-13	126.7500	132.5000	120.4000	130.0000	+11.054%	6	163	-83.308%
2026-02-12	134.7500	136.4500	116.0000	117.0600	-36.690%	135	163	-81.462%
2026-02-11	179.0000	186.5000	174.2400	184.9000	+26.644%	14	49	-88.264%
2026-02-06	146.0000	146.0000	146.0000	146.0000	+16.187%	1	47	-85.137%
2026-02-05	125.6700	125.6700	125.6600	125.6600	-13.158%	3	47	-82.731%
2026-02-04	139.3200	144.7000	139.3200	144.7000	-28.933%	3	47	-85.003%
2026-02-02	203.6100	203.6100	203.6100	203.6100	-15.265%	2	48	-89.342%
2026-01-23	240.2900	240.2900	240.2900	240.2900	-23.608%	1	49	-90.969%
2026-01-15	314.5500	314.5500	314.5500	314.5500	-3.066%	1	49	-93.101%
2026-01-02	314.9000	324.5000	314.9000	324.5000	-21.711%	2	48	-93.313%
2025-12-23	414.4900	414.4900	414.4900	414.4900	+5.807%	1	47	-94.765%
2025-12-04	391.7400	391.7400	391.7400	391.7400	+48.482%	1	47	-94.461%
2025-11-24	263.8300	263.8300	263.8300	263.8300	+7.686%	2	47	-91.775%
2025-11-21	245.0000	245.0000	245.0000	245.0000	-7.895%	2	45	-91.143%
2025-11-13	265.6000	266.0000	265.6000	266.0000	-26.621%	2	45	-91.842%
2025-11-10	362.5000	362.5000	362.5000	362.5000	+3.868%	1	46	-94.014%
2025-10-27	349.0000	349.0000	349.0000	349.0000	+4.710%	1	46	-93.782%
2025-10-24	333.3000	333.3000	333.3000	333.3000	+6.998%	1	46	-93.489%
2025-10-07	310.8400	311.5000	310.8400	311.5000	-25.282%	2	44	-93.034%
2025-09-30	416.5000	416.9000	416.5000	416.9000	+3.475%	2	44	-94.795%
2025-09-29	402.9000	402.9000	402.9000	402.9000	+20.125%	1	44	-94.614%
2025-09-25	335.7000	335.7000	335.4000	335.4000	-8.710%	2	45	-93.530%
2025-09-23	367.4000	367.4000	367.4000	367.4000	+12.561%	1	46	-94.094%
2025-09-19	326.4000	326.4000	326.4000	326.4000	+7.847%	1	47	-93.352%
2025-09-16	302.6500	302.6500	302.6500	302.6500	+7.228%	1	47	-92.830%
2025-09-10	282.2500	282.2500	282.2500	282.2500	+27.312%	2	48	-92.312%
2025-09-04	221.7000	221.7000	221.7000	221.7000	+10.767%	1	48	-90.212%
2025-09-02	200.1500	200.1500	200.1500	200.1500	-2.840%	1	47	-89.158%
2025-08-29	206.0000	206.0000	206.0000	206.0000	+5.641%	1	46	-89.466%
2025-08-27	195.0000	195.0000	195.0000	195.0000	-1.664%	2	46	-88.872%
2025-08-26	198.3000	198.3000	198.3000	198.3000	+12.300%	1	45	-89.057%
2025-08-22	176.5800	176.5800	176.5800	176.5800	+10.156%	3	45	-87.711%
2025-08-21	160.3000	160.3000	160.3000	160.3000	+1.687%	2	42	-86.463%
2025-08-19	155.2000	157.6400	150.2000	157.6400	-10.686%	5	40	-86.234%
2025-08-18	176.6000	176.6000	176.5000	176.5000	+1.788%	2	44	-87.705%
2025-08-15	172.7000	173.4000	172.7000	173.4000	-2.475%	2	44	-87.486%
2025-08-13	177.8000	177.8000	177.8000	177.8000	+4.619%	1	44	-87.795%
2025-08-07	168.1000	169.9500	168.1000	169.9500	+24.688%	2	44	-87.232%
2025-08-06	136.3000	136.3000	136.3000	136.3000	-0.110%	5	43	-84.079%
2025-08-05	136.4500	136.4500	136.4500	136.4500	-0.735%	1	39	-84.097%
2025-08-04	137.4600	137.4600	137.4600	137.4600	-0.463%	2	39	-84.214%
2025-07-31	138.1000	138.1000	138.1000	138.1000	+13.197%	1	39	-84.287%
2025-07-30	122.0000	122.0000	122.0000	122.0000	-3.937%	2	40	-82.213%
2025-07-28	127.0000	127.0000	127.0000	127.0000	+2.759%	1	40	-82.913%
2025-07-23	123.5900	123.5900	123.5900	123.5900	-1.522%	1	40	-82.442%
2025-07-21	128.0000	128.0000	125.5000	125.5000	+9.895%	2	40	-82.709%
2025-07-11	114.2000	114.2000	114.2000	114.2000	-2.634%	3	40	-80.998%
2025-07-08	117.2900	117.2900	117.2900	117.2900	-7.646%	1	37	-81.499%
2025-07-01	127.0000	127.0000	127.0000	127.0000	-0.928%	1	40	-82.913%
2025-06-24	128.1900	128.1900	128.1900	128.1900	+10.528%	1	39	-83.072%
2025-06-20	118.2000	118.2000	115.9400	115.9800	-8.677%	10	38	-81.290%
2025-06-18	130.0000	130.0000	127.0000	127.0000	-12.202%	2	41	-82.913%
2025-06-17	144.6500	144.6500	144.6500	144.6500	-9.367%	3	41	-84.998%
2025-06-10	159.6000	159.6000	159.6000	159.6000	-6.118%	1	42	-86.404%
2025-06-03	174.0000	174.0000	170.0000	170.0000	+8.835%	2	43	-87.235%
2025-05-28	156.2000	156.2000	156.2000	156.2000	+11.571%	1	43	-86.108%
2025-05-23	133.5600	140.0000	133.5600	140.0000	-6.667%	8	45	-84.500%
2025-05-20	150.0000	150.0000	150.0000	150.0000	-2.426%	2	45	-85.533%
2025-05-19	153.7300	153.7300	153.7300	153.7300	+6.021%	1	47	-85.884%
2025-05-16	145.0000	145.0000	145.0000	145.0000	-6.884%	2	46	-85.034%
2025-05-14	159.4500	159.4500	155.7200	155.7200	+0.594%	2	46	-86.065%
2025-05-13	148.4000	154.8000	148.4000	154.8000	+17.273%	6	47	-85.982%
2025-05-09	139.9700	139.9700	132.0000	132.0000	-5.714%	6	47	-83.561%
2025-05-08	130.0000	140.0000	130.0000	140.0000	+29.630%	4	44	-84.500%
2025-05-05	108.0000	108.0000	108.0000	108.0000	+6.153%	3	48	-79.907%
2025-05-02	101.7400	101.7400	101.7400	101.7400	+9.245%	10	45	-78.671%
2025-04-28	93.1300	93.1300	93.1300	93.1300	+3.478%	1	50	-76.699%
2025-04-25	90.0000	90.0000	90.0000	90.0000	+4.871%	2	51	-75.889%
2025-04-24	85.8200	85.8200	85.8200	85.8200	+7.950%	5	50	-74.715%
2025-04-23	79.5000	79.5000	79.5000	79.5000	+16.058%	2	49	-72.704%
2025-04-22	68.5000	68.5000	68.5000	68.5000	+3.788%	1	49	-68.321%
2025-04-16	66.0000	66.0000	66.0000	66.0000	-3.720%	2	48	-67.121%
2025-04-08	75.0000	75.0000	68.5500	68.5500	+4.945%	5	50	-68.344%
2025-04-07	51.1000	65.3200	51.1000	65.3200	-12.907%	5	47	-66.779%
2025-04-04	75.0000	75.0000	75.0000	75.0000	-25.217%	2	47	-71.067%
2025-04-02	95.5000	100.2900	95.5000	100.2900	+11.458%	7	46	-78.363%
2025-04-01	89.9800	89.9800	89.9800	89.9800	+12.349%	1	51	-75.884%
2025-03-31	72.0000	80.0900	72.0000	80.0900	-42.173%	6	51	-72.905%
2025-03-25	128.5500	138.5000	128.5500	138.5000	+6.130%	2	52	-84.332%
2025-03-24	130.5000	130.5000	130.5000	130.5000	+30.058%	1	51	-83.372%
2025-03-19	100.3400	100.3400	100.3400	100.3400	+27.822%	1	52	-78.374%
2025-03-10	75.2500	78.5000	75.2500	78.5000	-13.499%	2	51	-72.357%
2025-03-07	85.6000	90.7500	85.6000	90.7500	+5.523%	22	51	-76.088%
2025-03-06	86.0000	86.0000	86.0000	86.0000	-26.180%	1	50	-74.767%
2025-03-05	118.4500	118.4500	116.5000	116.5000	-3.719%	3	49	-81.373%
2025-03-04	121.0000	121.0000	121.0000	121.0000	-6.564%	1	51	-82.066%
2025-03-03	129.5000	129.5000	129.5000	129.5000	+1.728%	2	50	-83.243%
2025-02-27	138.4600	138.4600	127.3000	127.3000	+1.225%	11	51	-82.954%
2025-02-26	133.0400	136.5500	125.7600	125.7600	-24.468%	3	42	-82.745%
2025-02-25	166.5000	166.5000	166.5000	166.5000	-7.500%	1	39	-86.967%
2025-02-24	180.0000	180.0000	180.0000	180.0000	-29.715%	1	39	-87.944%
2025-02-19	252.4000	256.1000	252.4000	256.1000	+0.589%	2	40	-91.527%
2025-02-18	252.2000	254.6000	252.2000	254.6000	-0.239%	2	39	-91.477%
2025-02-14	254.7900	255.2100	254.7900	255.2100	+15.053%	4	38	-91.497%
2025-02-13	266.6100	266.6100	221.8200	221.8200	+35.256%	4	39	-90.217%
2025-02-10	164.0000	164.0000	164.0000	164.0000	+4.665%	1	39	-86.768%
2025-02-04	153.1500	156.6900	153.1500	156.6900	-1.329%	2	39	-86.151%
2025-01-31	151.8200	158.8000	151.8200	158.8000	+0.284%	10	39	-86.335%
2025-01-30	158.3500	158.3500	158.3500	158.3500	+9.207%	1	34	-86.296%
2025-01-28	143.6100	145.0000	143.6100	145.0000	+6.111%	11	34	-85.034%
2025-01-27	136.6500	136.6500	136.6500	136.6500	-8.289%	3	44	-84.120%
2025-01-22	142.4900	149.0000	142.3800	149.0000	+12.879%	6	41	-85.436%
2025-01-17	130.0000	132.0000	130.0000	132.0000	+3.327%	6	40	-83.561%
2025-01-15	129.2000	129.2000	127.7500	127.7500	+14.883%	6	40	-83.014%
2025-01-13	111.2200	112.8200	108.4000	111.2000	-21.135%	17	41	-80.486%
2025-01-06	141.0000	141.0000	141.0000	141.0000	+19.644%	5	21	-84.610%
2024-12-31	117.8500	117.8500	117.8500	117.8500	-9.763%	1	21	-81.587%
2024-12-27	130.6000	130.6000	130.6000	130.6000	-2.668%	2	21	-83.384%
2024-12-24	133.3800	134.1800	133.3800	134.1800	-1.483%	2	19	-83.828%
2024-12-16	136.2000	136.2000	136.2000	136.2000	+4.608%	1	19	-84.068%
2024-12-13	130.2000	130.2000	130.2000	130.2000	+8.799%	2	19	-83.333%
2024-12-10	139.6000	139.6000	119.6700	119.6700	-10.534%	5	18	-81.867%
2024-12-09	133.7600	133.7600	133.7600	133.7600	-19.080%	1	18	-83.777%
2024-12-05	170.5500	170.5500	165.3000	165.3000	+32.240%	13	17	-86.872%
2024-11-25	124.3100	125.0000	124.3100	125.0000	-5.703%	12	17	-82.640%
2024-11-22	125.5500	132.5600	125.5500	132.5600	+8.036%	6	7	-83.630%
2024-11-21	122.7000	122.7000	122.7000	122.7000	-4.514%	1	7	-82.315%
2024-11-20	140.0500	140.0500	128.5000	128.5000	+76.535%	3	7	-83.113%
2024-11-08	72.7900	72.7900	72.7900	72.7900	0.000%	8	4	-70.188%

.dark-mode .V5xBrV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5xBrV{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C350APP Jan 15 2027 350.00 Call (APP270115C00350000)option OPRA

APP20270115C350
APP Jan 15 2027 350.00 Call (APP270115C00350000)
option OPRA