Dark

APP20270115C420
APP Jan 15 2027 420.00 Call (APP270115C00420000)
option OPRA

EOD

Sep 30, 2026

10.16-25.294%(-3.44)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.5000	13.2000	10.1600	10.1600	-25.294%	31	858	0.000%
2026-09-29	14.0000	14.7000	13.5000	13.6000	-8.108%	34	855	-25.294%
2026-09-28	16.1000	16.1000	14.8000	14.8000	-8.075%	7	854	-31.351%
2026-09-25	16.9000	16.9000	15.9500	16.1000	+0.940%	54	852	-36.894%
2026-09-24	16.8000	17.8400	15.8700	15.9500	-5.060%	17	875	-36.301%
2026-09-23	16.6000	16.8000	15.4000	16.8000	-20.000%	49	864	-39.524%
2026-09-22	20.8000	21.3000	20.1100	21.0000	-11.430%	10	856	-51.619%
2026-09-21	17.5000	23.7100	17.5000	23.7100	+46.720%	42	851	-57.149%
2026-09-18	19.2800	19.2800	16.1600	16.1600	-7.126%	49	852	-37.129%
2026-09-17	18.8000	19.0000	17.0000	17.4000	-19.070%	41	874	-41.609%
2026-09-16	21.5000	21.5000	21.5000	21.5000	-6.765%	1	866	-52.744%
2026-09-15	21.6400	23.0600	21.1000	23.0600	-1.453%	5	866	-55.941%
2026-09-14	20.6500	23.4000	20.6500	23.4000	+8.837%	291	869	-56.581%
2026-09-11	18.2100	22.0000	18.2100	21.5000	+13.516%	17	734	-52.744%
2026-09-10	17.3400	20.0000	17.2000	18.9400	+8.851%	42	726	-46.357%
2026-09-09	18.2000	18.2000	17.4000	17.4000	-7.545%	4	730	-41.609%
2026-09-08	19.9000	19.9000	18.6000	18.8200	-14.221%	21	728	-46.015%
2026-09-04	18.7700	21.9400	18.6000	21.9400	+18.595%	15	723	-53.692%
2026-09-03	22.9000	23.4000	18.2600	18.5000	-11.905%	16	723	-45.081%
2026-09-02	18.0000	21.0000	18.0000	21.0000	+10.236%	11	720	-51.619%
2026-09-01	20.4000	20.6000	19.0500	19.0500	-2.657%	41	724	-46.667%
2026-08-31	21.5000	21.5000	18.7000	19.5700	-11.045%	14	724	-48.084%
2026-08-28	22.9100	28.8000	22.0000	22.0000	+12.994%	28	723	-53.818%
2026-08-27	20.5000	20.5000	19.4700	19.4700	+4.118%	2	723	-47.817%
2026-08-26	19.4000	19.4000	18.7000	18.7000	-6.500%	56	724	-45.668%
2026-08-25	18.5000	20.0000	18.3000	20.0000	+16.279%	81	669	-49.200%
2026-08-24	17.5000	17.5000	17.2000	17.2000	-9.948%	8	648	-40.930%
2026-08-21	17.8800	19.2500	17.8800	19.1000	-4.165%	12	642	-46.806%
2026-08-20	21.9900	21.9900	19.9000	19.9300	-8.620%	11	639	-49.022%
2026-08-19	19.3100	21.8100	19.3100	21.8100	+8.507%	36	633	-53.416%
2026-08-18	21.2000	21.2000	20.1000	20.1000	-16.250%	4	615	-49.453%
2026-08-17	27.0000	27.0000	24.0000	24.0000	-4.762%	13	613	-57.667%
2026-08-14	28.4000	28.4000	25.0000	25.2000	+3.491%	22	615	-59.683%
2026-08-13	24.7400	26.5000	24.2000	24.3500	-2.600%	6	617	-58.275%
2026-08-12	28.0000	28.0000	25.0000	25.0000	-8.759%	7	614	-59.360%
2026-08-11	32.4000	32.5000	27.4000	27.4000	-23.889%	244	609	-62.920%
2026-08-10	38.0000	38.1900	36.0000	36.0000	-10.224%	74	375	-71.778%
2026-08-07	41.0000	41.3000	38.8000	40.1000	+8.378%	8	302	-74.663%
2026-08-06	43.0500	43.0500	37.0000	37.0000	-55.689%	198	296	-72.541%
2026-08-05	93.4500	93.4500	83.5000	83.5000	-0.996%	12	127	-87.832%
2026-08-04	85.2000	85.7500	82.9000	84.3400	+21.353%	8	121	-87.954%
2026-07-31	68.4500	69.5000	68.4500	69.5000	-12.025%	8	116	-85.381%
2026-07-29	86.2000	86.2000	79.0000	79.0000	-9.456%	14	116	-87.139%
2026-07-28	79.2000	87.3000	79.2000	87.2500	+17.193%	15	113	-88.355%
2026-07-24	74.4500	74.4500	74.4500	74.4500	-5.496%	1	112	-86.353%
2026-07-23	81.0000	81.0000	78.7800	78.7800	-13.286%	3	112	-87.103%
2026-07-17	90.8500	90.8500	90.8500	90.8500	-15.133%	1	113	-88.817%
2026-07-16	107.0500	107.0500	107.0500	107.0500	-6.507%	1	112	-90.509%
2026-07-13	114.5000	114.5000	114.5000	114.5000	-32.520%	1	111	-91.127%
2026-07-02	169.6800	169.6800	169.6800	169.6800	+11.639%	1	111	-94.012%
2026-06-29	151.9900	151.9900	151.9900	151.9900	+13.392%	1	111	-93.315%
2026-06-26	134.0400	134.0400	134.0400	134.0400	+4.311%	1	112	-92.420%
2026-06-18	128.5000	128.5000	128.5000	128.5000	-11.684%	1	113	-92.093%
2026-06-11	145.1000	145.5000	145.1000	145.5000	-24.888%	2	113	-93.017%
2026-06-09	193.7100	193.7100	193.7100	193.7100	-4.904%	1	114	-94.755%
2026-06-05	203.7000	203.7000	203.7000	203.7000	-13.577%	1	115	-95.012%
2026-06-02	235.7000	235.7000	235.7000	235.7000	+12.813%	1	115	-95.689%
2026-05-27	194.1000	208.9300	194.1000	208.9300	+12.625%	4	116	-95.137%
2026-05-26	185.5100	185.5100	185.5100	185.5100	+28.648%	1	118	-94.523%
2026-05-22	144.2000	144.2000	144.2000	144.2000	+3.614%	10	124	-92.954%
2026-05-20	130.0000	139.1700	130.0000	139.1700	-0.947%	2	124	-92.700%
2026-05-19	140.5000	140.5000	140.5000	140.5000	-3.257%	2	124	-92.769%
2026-05-12	145.2300	145.2300	145.2300	145.2300	+16.184%	1	124	-93.004%
2026-05-11	125.0000	125.0000	125.0000	125.0000	-4.580%	1	123	-91.872%
2026-05-08	129.3000	131.0000	121.7500	131.0000	-19.186%	5	123	-92.244%
2026-05-07	130.0000	162.1000	124.6000	162.1000	+21.514%	6	120	-93.732%
2026-05-06	133.3000	133.4000	133.3000	133.4000	-7.490%	6	120	-92.384%
2026-05-05	144.5000	144.5000	144.2000	144.2000	+0.586%	2	123	-92.954%
2026-05-04	143.0000	143.3600	143.0000	143.3600	+7.830%	3	124	-92.913%
2026-05-01	138.5000	138.5000	132.9500	132.9500	+13.827%	2	124	-92.358%
2026-04-29	116.8000	116.8000	116.8000	116.8000	-12.966%	3	124	-91.301%
2026-04-27	134.2000	134.2000	134.2000	134.2000	+6.483%	1	126	-92.429%
2026-04-24	119.4300	126.0300	118.2700	126.0300	-8.541%	9	126	-91.938%
2026-04-23	137.8000	137.8000	137.8000	137.8000	-9.342%	2	119	-92.627%
2026-04-22	152.0000	152.0000	152.0000	152.0000	+2.564%	1	119	-93.316%
2026-04-20	147.8000	148.2000	147.8000	148.2000	-0.903%	3	120	-93.144%
2026-04-17	151.2000	151.2000	149.5500	149.5500	+2.291%	6	121	-93.206%
2026-04-16	147.1000	147.1000	146.2000	146.2000	+2.238%	2	123	-93.051%
2026-04-15	134.2000	143.0000	134.2000	143.0000	+18.574%	3	123	-92.895%
2026-04-14	121.4200	121.4200	119.0000	120.6000	+5.632%	14	125	-91.575%
2026-04-13	101.0000	114.1700	101.0000	114.1700	+24.098%	5	133	-91.101%
2026-04-10	86.2200	92.0000	86.2200	92.0000	-7.071%	9	135	-88.957%
2026-04-08	104.4000	104.4700	99.0000	99.0000	-8.248%	6	126	-89.737%
2026-04-07	111.9600	111.9600	107.9000	107.9000	-6.418%	9	128	-90.584%
2026-04-06	102.0000	115.3000	102.0000	115.3000	+19.358%	4	127	-91.188%
2026-04-01	95.5100	96.6000	95.5100	96.6000	-5.164%	2	127	-89.482%
2026-03-31	98.5000	101.8600	98.5000	101.8600	+17.621%	3	127	-90.026%
2026-03-30	86.2000	86.6000	86.2000	86.6000	-6.882%	2	127	-88.268%
2026-03-27	93.0000	93.0000	93.0000	93.0000	-6.730%	1	127	-89.075%
2026-03-26	99.4000	99.7100	99.4000	99.7100	-23.057%	7	128	-89.810%
2026-03-20	129.5900	129.5900	129.5900	129.5900	+7.499%	1	122	-92.160%
2026-03-19	120.5500	120.5500	120.5500	120.5500	-16.977%	1	122	-91.572%
2026-03-13	145.2100	145.2100	145.2000	145.2000	-4.756%	9	123	-93.003%
2026-03-12	152.4500	152.4500	152.4500	152.4500	-0.516%	1	114	-93.336%
2026-03-11	151.0000	153.2400	151.0000	153.2400	-7.110%	4	115	-93.370%
2026-03-10	164.9700	164.9700	164.9700	164.9700	-13.137%	1	115	-93.841%
2026-03-09	189.7000	189.9200	189.7000	189.9200	+6.445%	5	116	-94.650%
2026-03-05	178.0000	179.0100	178.0000	178.4200	+19.392%	6	116	-94.306%
2026-03-04	149.4400	149.4400	149.4400	149.4400	+14.338%	1	117	-93.201%
2026-03-03	128.1500	130.7000	128.1500	130.7000	-1.700%	3	118	-92.226%
2026-03-02	129.3900	132.9600	129.3900	132.9600	+3.070%	2	118	-92.359%
2026-02-25	126.0000	129.0000	126.0000	129.0000	+32.308%	2	115	-92.124%
2026-02-23	97.5000	97.5000	97.5000	97.5000	-20.732%	1	115	-89.579%
2026-02-20	133.4000	133.4000	123.0000	123.0000	+6.975%	15	114	-91.740%
2026-02-19	117.5900	117.5900	114.9800	114.9800	+2.023%	4	108	-91.164%
2026-02-18	109.6200	113.8700	109.6200	112.7000	+19.209%	7	105	-90.985%
2026-02-17	99.2500	99.2500	92.6800	94.5400	-7.405%	31	103	-89.253%
2026-02-13	102.1000	102.1000	102.1000	102.1000	+7.372%	7	85	-90.049%
2026-02-12	97.0000	97.0000	92.0200	95.0900	-33.965%	5	85	-89.315%
2026-02-11	144.0000	144.0000	144.0000	144.0000	-10.202%	1	85	-92.944%
2026-02-09	160.3600	160.3600	160.3600	160.3600	+36.361%	10	85	-93.664%
2026-02-06	117.6000	117.6000	117.6000	117.6000	+21.550%	1	80	-91.361%
2026-02-05	102.8000	102.8000	96.7500	96.7500	-63.669%	8	79	-89.499%
2025-12-01	266.3000	266.3000	266.3000	266.3000	+25.851%	1	77	-96.185%
2025-11-19	211.5000	211.6000	211.5000	211.6000	-27.034%	2	76	-95.198%
2025-11-03	290.0000	290.0000	290.0000	290.0000	0.000%	1	77	-96.497%
2025-10-30	290.0000	290.0000	290.0000	290.0000	+0.104%	2	77	-96.497%
2025-09-25	289.8000	289.8000	289.7000	289.7000	+16.885%	2	78	-96.493%
2025-09-15	247.8500	247.8500	247.8500	247.8500	-0.314%	3	78	-95.901%
2025-09-12	246.8100	248.6300	246.8100	248.6300	+3.205%	7	81	-95.914%
2025-09-11	234.0000	240.9100	234.0000	240.9100	+11.574%	6	80	-95.783%
2025-09-08	215.9200	215.9200	215.9200	215.9200	+47.285%	1	78	-95.295%
2025-08-22	146.6000	146.6000	146.6000	146.6000	+23.359%	1	79	-93.070%
2025-08-20	118.3100	118.8400	118.3100	118.8400	-26.159%	2	80	-91.451%
2025-08-12	160.9400	160.9400	160.9400	160.9400	-1.866%	1	79	-93.687%
2025-08-11	154.4000	164.4500	154.4000	164.0000	+3.797%	45	80	-93.805%
2025-08-08	153.1000	158.0000	153.1000	158.0000	+20.427%	2	121	-93.570%
2025-08-07	133.5000	133.5000	131.2000	131.2000	+14.635%	2	123	-92.256%
2025-08-04	114.4500	114.4500	114.4500	114.4500	+12.206%	1	123	-91.123%
2025-07-18	102.0000	102.0000	102.0000	102.0000	+2.823%	1	122	-90.039%
2025-07-17	99.2000	99.2000	99.2000	99.2000	-0.899%	2	122	-89.758%
2025-07-16	100.0000	100.1000	100.0000	100.1000	+13.107%	2	121	-89.850%
2025-07-11	88.5000	88.5000	88.5000	88.5000	-8.866%	1	121	-88.520%
2025-07-08	100.4500	100.4500	95.0000	97.1100	-2.255%	3	120	-89.538%
2025-07-07	99.4200	99.4200	99.3500	99.3500	-2.022%	13	120	-89.774%
2025-07-02	101.0300	101.4000	101.0300	101.4000	+2.611%	2	108	-89.980%
2025-07-01	99.9200	99.9200	98.8200	98.8200	-2.439%	5	108	-89.719%
2025-06-30	101.2900	101.2900	101.2900	101.2900	-0.049%	1	108	-89.969%
2025-06-27	101.0700	101.3400	101.0700	101.3400	-3.943%	5	107	-89.974%
2025-06-18	105.5000	105.5000	105.5000	105.5000	-18.217%	1	107	-90.370%
2025-06-13	129.0000	129.0000	129.0000	129.0000	-20.859%	2	107	-92.124%
2025-06-05	160.0000	163.0000	160.0000	163.0000	+3.165%	2	106	-93.767%
2025-06-04	158.0000	158.0000	158.0000	158.0000	+9.456%	2	102	-93.570%
2025-06-03	144.3400	144.3500	144.3400	144.3500	-0.042%	2	102	-92.962%
2025-06-02	144.4100	144.4100	144.4100	144.4100	+94.885%	1	102	-92.964%
2025-04-28	74.6000	76.7800	72.1900	74.1000	+1.396%	11	101	-86.289%
2025-04-25	73.0600	73.7500	71.9900	73.0800	+3.645%	8	97	-86.097%
2025-04-24	66.5500	71.8700	66.5500	70.5100	+3.206%	67	96	-85.591%
2025-04-23	68.3200	68.3200	68.3200	68.3200	+35.771%	5	72	-85.129%
2025-04-22	50.3200	50.3200	50.3200	50.3200	-25.097%	1	72	-79.809%
2025-04-10	67.1800	67.1800	67.1800	67.1800	+8.268%	1	72	-84.876%
2025-04-08	62.0500	62.0500	62.0500	62.0500	-5.713%	1	72	-83.626%
2025-04-03	65.8100	65.8100	65.8100	65.8100	-17.366%	1	72	-84.562%
2025-04-02	77.7000	79.7700	77.7000	79.6400	+35.006%	12	72	-87.243%
2025-03-31	56.6900	58.9900	56.6900	58.9900	-36.495%	3	66	-82.777%
2025-03-27	92.8900	92.8900	92.8900	92.8900	-19.177%	1	66	-89.062%
2025-03-25	115.8000	115.9000	114.8500	114.9300	+3.030%	4	66	-91.160%
2025-03-24	112.0300	112.0300	111.5500	111.5500	+59.722%	8	68	-90.892%
2025-03-13	69.8400	69.8400	69.8400	69.8400	-4.915%	1	61	-85.452%
2025-03-12	82.1300	84.2000	73.4500	73.4500	+19.918%	9	61	-86.167%
2025-03-10	62.0500	62.0500	61.1500	61.2500	-41.106%	71	59	-83.412%
2025-02-28	104.0000	104.0000	104.0000	104.0000	-6.433%	2	14	-90.231%
2025-02-27	110.7500	111.1500	110.0300	111.1500	+14.035%	6	14	-90.859%
2025-02-26	97.4700	97.4700	97.4700	97.4700	-42.431%	1	14	-89.576%
2025-02-21	169.3100	169.3100	169.3100	169.3100	-9.285%	2	14	-93.999%
2025-02-20	186.6400	186.6400	186.6400	186.6400	+41.180%	1	14	-94.556%
2025-02-04	138.0000	138.0000	131.8100	132.2000	+5.760%	3	13	-92.315%
2025-01-30	125.0000	125.0000	125.0000	125.0000	+10.619%	3	12	-91.872%
2025-01-21	113.0000	113.0000	113.0000	113.0000	+10.763%	1	9	-91.009%
2024-12-13	102.0200	102.0200	102.0200	102.0200	-8.780%	2	8	-90.041%
2024-12-02	111.8400	111.8400	111.8400	111.8400	+14.041%	2	7	-90.916%
2024-11-19	98.0700	98.0700	98.0700	98.0700	+21.074%	1	9	-89.640%
2024-11-15	81.0000	81.0000	81.0000	81.0000	-4.142%	8	10	-87.457%
2024-11-14	85.0000	92.7100	82.0000	84.5000	+15.801%	7	10	-87.976%
2024-11-13	72.9700	72.9700	72.9700	72.9700	+11.575%	1	5	-86.076%
2024-11-12	65.5000	65.5000	65.4000	65.4000	-3.824%	2	4	-84.465%
2024-11-11	67.2000	68.0000	67.2000	68.0000	0.000%	4	4	-85.059%

.dark-mode .chy4WK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chy4WK{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C420APP Jan 15 2027 420.00 Call (APP270115C00420000)option OPRA

APP20270115C420
APP Jan 15 2027 420.00 Call (APP270115C00420000)
option OPRA