Dark

APP20270115C370
APP Jan 15 2027 370.00 Call (APP270115C00370000)
option OPRA

EOD

Sep 30, 2026

17.00-25.110%(-5.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.3400	20.5800	17.0000	17.0000	-25.110%	25	517	0.000%
2026-09-29	22.7000	22.7000	22.7000	22.7000	-4.782%	1	531	-25.110%
2026-09-28	29.5000	29.5000	23.8400	23.8400	-9.765%	10	530	-28.691%
2026-09-24	26.5000	28.7000	26.2500	26.4200	-7.622%	29	533	-35.655%
2026-09-23	25.5000	28.6000	25.4500	28.6000	-12.938%	9	531	-40.559%
2026-09-22	33.2600	33.5000	32.8500	32.8500	-9.003%	3	524	-48.250%
2026-09-21	25.1000	37.0000	25.1000	36.1000	+38.846%	226	523	-52.909%
2026-09-18	28.3800	28.3800	26.0000	26.0000	-10.653%	10	360	-34.615%
2026-09-17	28.5900	29.1000	28.5900	29.1000	-18.327%	6	357	-41.581%
2026-09-16	35.6300	35.6300	35.6300	35.6300	+0.366%	1	363	-52.287%
2026-09-15	34.5700	36.1800	32.8000	35.5000	-9.207%	7	364	-52.113%
2026-09-14	34.7500	39.1000	34.7500	39.1000	+15.852%	5	360	-56.522%
2026-09-11	33.7000	34.1000	33.7000	33.7500	+11.386%	3	362	-49.630%
2026-09-10	29.1000	31.3000	29.1000	30.3000	+12.639%	34	365	-43.894%
2026-09-09	28.5000	28.5000	26.9000	26.9000	-9.305%	3	358	-36.803%
2026-09-08	32.7600	32.7600	28.8000	29.6600	-3.857%	36	359	-42.684%
2026-09-04	30.8500	31.2200	30.8500	30.8500	+5.290%	3	347	-44.895%
2026-09-03	28.3000	29.3000	28.3000	29.3000	-11.212%	2	347	-41.980%
2026-09-02	32.8000	33.2000	32.8000	33.0000	+12.436%	15	346	-48.485%
2026-08-31	29.5000	29.5000	29.3500	29.3500	-14.556%	2	338	-42.078%
2026-08-28	38.4000	38.4000	34.3500	34.3500	+14.883%	14	338	-50.509%
2026-08-27	32.2000	32.2000	29.9000	29.9000	+3.103%	11	327	-43.144%
2026-08-26	29.0000	29.0000	29.0000	29.0000	+1.045%	3	332	-41.379%
2026-08-25	28.7000	28.7000	28.7000	28.7000	+7.692%	10	330	-40.767%
2026-08-24	27.3000	27.3800	26.6500	26.6500	-8.733%	13	334	-36.210%
2026-08-21	30.0000	30.0000	27.4000	29.2000	-14.620%	9	327	-41.781%
2026-08-20	34.2000	34.2000	34.2000	34.2000	+5.719%	1	324	-50.292%
2026-08-19	30.5000	32.9500	30.5000	32.3500	+0.779%	28	324	-47.450%
2026-08-18	32.4000	32.4000	32.1000	32.1000	-1.985%	2	321	-47.040%
2026-08-17	32.8000	32.8000	32.7500	32.7500	-10.909%	5	320	-48.092%
2026-08-14	39.2300	39.4500	36.7600	36.7600	-0.622%	11	320	-53.754%
2026-08-13	36.0000	36.9900	36.0000	36.9900	+13.815%	10	321	-54.042%
2026-08-12	38.8000	38.8000	32.5000	32.5000	-18.750%	13	316	-47.692%
2026-08-11	43.9700	44.0000	40.0000	40.0000	-21.260%	39	311	-57.500%
2026-08-10	55.7800	55.7800	50.7500	50.8000	-12.187%	35	296	-66.535%
2026-08-07	55.6300	60.4000	54.1000	57.8500	+9.668%	156	293	-70.614%
2026-08-06	56.7500	56.7500	52.0000	52.7500	-52.262%	14	224	-67.773%
2026-08-05	118.6000	118.6000	110.5000	110.5000	+1.563%	3	218	-84.615%
2026-08-04	108.2000	108.8000	108.2000	108.8000	+24.642%	2	218	-84.375%
2026-07-31	89.0000	89.0000	87.2900	87.2900	-17.472%	2	219	-80.525%
2026-07-27	105.8200	105.8200	105.7700	105.7700	+11.654%	10	218	-83.927%
2026-07-24	94.5400	94.7600	94.5400	94.7300	-4.022%	6	228	-82.054%
2026-07-23	98.7000	98.7000	98.7000	98.7000	-17.955%	1	227	-82.776%
2026-07-20	120.3000	120.3000	120.3000	120.3000	-34.424%	3	226	-85.869%
2026-07-08	183.4500	183.4500	183.4500	183.4500	-3.397%	1	224	-90.733%
2026-06-30	189.9000	189.9000	189.9000	189.9000	+3.066%	1	224	-91.048%
2026-06-17	184.2500	184.2500	184.2500	184.2500	-4.041%	1	225	-90.773%
2026-06-09	190.2400	192.0100	190.2400	192.0100	-22.949%	3	224	-91.146%
2026-05-27	242.0000	249.2000	242.0000	249.2000	+23.795%	3	227	-93.178%
2026-05-26	200.9000	201.3000	200.9000	201.3000	+8.052%	4	230	-91.555%
2026-05-15	186.3000	186.3000	186.3000	186.3000	+9.588%	1	229	-90.875%
2026-05-14	169.7000	170.0000	169.7000	170.0000	-12.371%	2	229	-90.000%
2026-05-07	194.0000	194.0000	194.0000	194.0000	+20.729%	28	229	-91.237%
2026-05-06	156.0000	160.6900	156.0000	160.6900	-5.504%	5	229	-89.421%
2026-05-05	170.0500	170.0500	170.0500	170.0500	+8.554%	2	228	-90.003%
2026-04-27	156.6500	156.6500	156.6500	156.6500	-11.856%	4	228	-89.148%
2026-04-21	175.7000	177.7200	175.7000	177.7200	-1.486%	2	228	-90.434%
2026-04-20	180.7000	180.7000	180.4000	180.4000	+3.204%	2	228	-90.576%
2026-04-17	175.2000	175.3000	174.8000	174.8000	+1.628%	11	228	-90.275%
2026-04-16	178.4800	179.9100	172.0000	172.0000	+23.563%	3	233	-90.116%
2026-04-14	143.3300	143.5000	139.2000	139.2000	+5.455%	12	235	-87.787%
2026-04-13	119.5000	134.7000	119.5000	132.0000	+14.088%	8	234	-87.121%
2026-04-10	99.9000	115.7000	99.9000	115.7000	+14.554%	5	237	-85.307%
2026-04-09	104.7000	107.4000	101.0000	101.0000	-23.042%	11	235	-83.168%
2026-04-07	131.2400	131.2400	131.2400	131.2400	-0.576%	10	230	-87.047%
2026-04-06	132.0000	132.0000	132.0000	132.0000	+16.402%	2	220	-87.121%
2026-04-02	117.6900	117.6900	113.4000	113.4000	-5.657%	3	222	-85.009%
2026-03-31	120.2000	120.2000	120.2000	120.2000	+12.336%	2	222	-85.857%
2026-03-30	108.0000	108.0000	107.0000	107.0000	-42.411%	7	220	-84.112%
2026-03-10	185.8000	185.8000	185.8000	185.8000	-12.267%	1	216	-90.850%
2026-03-09	211.7800	211.7800	211.7800	211.7800	+0.848%	1	217	-91.973%
2026-03-06	210.0000	210.0000	210.0000	210.0000	-1.869%	1	217	-91.905%
2026-03-05	203.0000	214.0000	203.0000	214.0000	+47.312%	9	218	-92.056%
2026-03-03	145.2700	145.2700	145.2700	145.2700	-4.289%	1	227	-88.298%
2026-03-02	151.2000	151.7800	149.1100	151.7800	-4.415%	3	226	-88.800%
2026-02-27	158.7900	158.7900	158.7900	158.7900	+7.363%	1	226	-89.294%
2026-02-25	149.0600	149.0600	147.9000	147.9000	+18.320%	2	228	-88.506%
2026-02-24	113.0000	125.0000	108.4000	125.0000	+5.574%	4	228	-86.400%
2026-02-23	125.3300	125.3300	118.0000	118.4000	-17.023%	5	226	-85.642%
2026-02-20	147.5800	152.2800	141.0000	142.6900	+6.485%	17	223	-88.086%
2026-02-19	138.5000	138.5000	134.0000	134.0000	+0.752%	12	229	-87.313%
2026-02-18	127.7300	133.0000	127.7300	133.0000	+18.750%	5	222	-87.218%
2026-02-17	111.0000	114.8000	109.5000	112.0000	-6.558%	18	222	-84.821%
2026-02-13	110.0000	122.7300	110.0000	119.8600	+9.351%	29	210	-85.817%
2026-02-12	126.6800	126.6800	109.0000	109.6100	-20.098%	61	210	-84.490%
2026-02-06	137.1800	137.1800	137.1800	137.1800	+19.080%	1	175	-87.608%
2026-02-05	119.6400	119.6400	115.2000	115.2000	-10.559%	20	176	-85.243%
2026-02-04	126.9000	139.0000	125.6900	128.8000	-55.278%	118	156	-86.801%
2026-01-15	300.0000	300.0000	288.0000	288.0000	-6.569%	4	147	-94.097%
2026-01-02	308.2500	308.2500	308.2500	308.2500	-21.645%	1	147	-94.485%
2025-12-19	393.5000	393.5000	393.4000	393.4000	-1.650%	2	148	-95.679%
2025-12-09	400.0000	400.0000	400.0000	400.0000	+17.367%	1	148	-95.750%
2025-12-02	340.8100	340.8100	340.8100	340.8100	+51.021%	1	149	-95.012%
2025-11-21	225.6700	225.6700	225.6700	225.6700	-27.437%	1	150	-92.467%
2025-11-11	311.0000	311.0000	311.0000	311.0000	-12.419%	1	149	-94.534%
2025-11-10	355.1000	355.1000	355.1000	355.1000	+28.683%	1	149	-95.213%
2025-10-14	275.9200	275.9500	275.9200	275.9500	-25.848%	2	150	-93.839%
2025-10-02	372.1400	372.1400	372.1400	372.1400	-6.556%	3	151	-95.432%
2025-09-30	395.3000	398.2500	395.3000	398.2500	+0.063%	21	151	-95.731%
2025-09-29	398.0000	398.0000	398.0000	398.0000	+19.520%	3	146	-95.729%
2025-09-22	333.0000	333.0000	333.0000	333.0000	+9.109%	1	146	-94.895%
2025-09-17	305.2000	305.2000	305.2000	305.2000	+14.008%	1	147	-94.430%
2025-09-10	267.7000	267.7000	267.7000	267.7000	+8.667%	10	148	-93.650%
2025-09-08	246.3500	246.3500	246.3500	246.3500	+20.760%	10	150	-93.099%
2025-09-05	193.5400	204.0000	193.5400	204.0000	-2.111%	11	160	-91.667%
2025-09-04	205.3000	208.4000	205.3000	208.4000	+6.056%	2	151	-91.843%
2025-09-02	196.5000	196.5000	196.5000	196.5000	+52.859%	10	151	-91.349%
2025-08-20	128.5500	128.5500	128.5500	128.5500	-10.729%	1	141	-86.776%
2025-08-19	144.0000	144.0000	144.0000	144.0000	-12.991%	1	141	-88.194%
2025-08-18	165.5000	165.5000	165.5000	165.5000	-10.541%	1	142	-89.728%
2025-08-11	185.0000	185.0000	185.0000	185.0000	+1.648%	1	143	-90.811%
2025-08-08	182.0000	182.0000	182.0000	182.0000	+13.488%	1	144	-90.659%
2025-08-07	160.3700	160.3700	160.3700	160.3700	+24.414%	1	145	-89.400%
2025-08-06	128.9000	128.9000	128.9000	128.9000	+2.857%	2	144	-86.811%
2025-08-05	125.3200	125.3200	125.3200	125.3200	-0.524%	1	146	-86.435%
2025-07-31	125.9800	125.9800	125.9800	125.9800	+8.603%	1	145	-86.506%
2025-07-29	122.0000	122.0000	116.0000	116.0000	-0.710%	2	144	-85.345%
2025-07-25	116.8300	116.8300	116.8300	116.8300	+0.585%	1	144	-85.449%
2025-07-23	116.1500	116.1500	116.1500	116.1500	-10.378%	1	145	-85.364%
2025-07-21	118.0000	129.6000	118.0000	129.6000	+24.855%	44	144	-86.883%
2025-07-11	109.0300	109.0300	102.8400	103.8000	-1.143%	3	100	-83.622%
2025-07-10	105.0000	105.0000	105.0000	105.0000	-15.697%	1	101	-83.810%
2025-06-30	120.5800	125.2200	120.5800	124.5500	+3.215%	6	100	-86.351%
2025-06-18	120.6700	120.6700	120.6700	120.6700	-14.346%	4	100	-85.912%
2025-06-17	140.8800	140.8800	140.8800	140.8800	-3.029%	1	100	-87.933%
2025-06-16	145.2800	145.2800	145.2800	145.2800	+3.771%	1	101	-88.298%
2025-06-13	140.0000	140.0000	140.0000	140.0000	-13.591%	2	100	-87.857%
2025-06-03	161.9800	162.0200	161.9800	162.0200	+10.973%	2	99	-89.507%
2025-05-30	146.0000	146.0000	146.0000	146.0000	-5.837%	10	101	-88.356%
2025-05-29	155.0000	155.0500	155.0000	155.0500	+3.367%	6	106	-89.036%
2025-05-27	150.0000	150.0000	150.0000	150.0000	+9.971%	2	110	-88.667%
2025-05-22	136.4000	136.4000	136.4000	136.4000	-1.871%	2	112	-87.537%
2025-05-21	138.9900	139.0000	138.9900	139.0000	-4.270%	3	110	-87.770%
2025-05-19	140.7500	145.2000	140.7500	145.2000	+4.460%	7	107	-88.292%
2025-05-16	139.0000	139.0000	139.0000	139.0000	-2.797%	2	100	-87.770%
2025-05-15	145.9400	145.9400	143.0000	143.0000	-5.298%	7	99	-88.112%
2025-05-14	147.1300	151.0000	147.1300	151.0000	+0.801%	6	92	-88.742%
2025-05-13	142.1000	149.8000	142.1000	149.8000	+12.801%	2	88	-88.652%
2025-05-12	132.8000	132.8000	132.8000	132.8000	+10.226%	1	87	-87.199%
2025-05-09	120.4800	120.4800	120.4800	120.4800	-9.209%	2	86	-85.890%
2025-05-08	132.7000	132.7000	132.7000	132.7000	+32.567%	1	86	-87.189%
2025-05-07	99.3800	100.1000	99.3800	100.1000	+16.639%	2	86	-83.017%
2025-04-28	86.4100	88.7600	83.9100	85.8200	+1.060%	11	87	-80.191%
2025-04-25	84.7900	85.5500	83.5900	84.9200	+3.473%	8	90	-79.981%
2025-04-24	76.5000	83.6300	76.5000	82.0700	+11.629%	68	92	-79.286%
2025-04-11	73.5200	73.5200	73.5200	73.5200	+6.059%	10	88	-76.877%
2025-03-31	72.5200	74.0500	69.3200	69.3200	-42.947%	8	93	-75.476%
2025-03-25	120.8200	121.5500	120.8200	121.5000	+18.317%	8	93	-86.008%
2025-03-20	102.6900	102.6900	102.6900	102.6900	+43.502%	2	87	-83.445%
2025-03-11	71.9300	71.9300	71.5600	71.5600	+10.008%	2	87	-76.244%
2025-03-10	65.0500	65.0500	65.0500	65.0500	-43.557%	2	89	-73.866%
2025-03-05	115.2500	115.2500	115.2500	115.2500	+2.172%	2	88	-85.249%
2025-03-04	112.8000	112.8000	112.8000	112.8000	-16.153%	5	88	-84.929%
2025-03-03	134.5300	134.5300	134.5300	134.5300	+16.124%	1	88	-87.363%
2025-02-28	115.8500	115.8500	115.8500	115.8500	-10.194%	2	87	-85.326%
2025-02-26	124.5000	129.0000	124.5000	129.0000	-17.730%	3	86	-86.822%
2025-02-25	163.8000	163.8000	156.8000	156.8000	-10.655%	3	88	-89.158%
2025-02-24	175.5000	175.5000	175.5000	175.5000	-12.381%	1	85	-90.313%
2025-02-20	200.2000	200.3000	200.2000	200.3000	-5.519%	2	86	-91.513%
2025-02-13	255.0000	255.0000	212.0000	212.0000	+41.333%	12	88	-91.981%
2025-02-11	150.0000	150.0000	150.0000	150.0000	-2.420%	1	88	-88.667%
2025-02-10	153.7200	153.7200	153.7200	153.7200	+1.801%	1	87	-88.941%
2025-02-07	151.0000	151.0000	151.0000	151.0000	+7.857%	2	86	-88.742%
2025-02-03	140.0000	140.0000	140.0000	140.0000	-6.015%	1	86	-87.857%
2025-01-31	148.9600	148.9600	148.9600	148.9600	+17.820%	2	85	-88.588%
2024-12-24	126.4300	126.4300	126.4300	126.4300	-0.870%	1	83	-86.554%
2024-12-16	127.5400	127.5400	127.5400	127.5400	-3.379%	2	85	-86.671%
2024-12-09	148.9000	148.9000	125.2000	132.0000	-26.117%	103	85	-87.121%
2024-12-06	179.4500	180.0500	177.8000	178.6600	+10.284%	238	102	-90.485%
2024-12-05	162.0000	162.0000	162.0000	162.0000	+6.579%	5	1	-89.506%
2024-12-04	152.0000	152.0000	152.0000	152.0000	+21.697%	5	6	-88.816%
2024-11-22	123.9600	124.9000	123.9600	124.9000	+7.775%	4	1	-86.389%
2024-11-21	115.8900	115.8900	115.8900	115.8900	+26.878%	1	1	-85.331%
2024-11-15	91.3400	91.3400	91.3400	91.3400	0.000%	2	1	-81.388%

.dark-mode .XsmMRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsmMRq{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C370APP Jan 15 2027 370.00 Call (APP270115C00370000)option OPRA

APP20270115C370
APP Jan 15 2027 370.00 Call (APP270115C00370000)
option OPRA