Dark

APP20270115C440
APP Jan 15 2027 440.00 Call (APP270115C00440000)
option OPRA

EOD

Sep 30, 2026

8.20-26.126%(-2.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.9000	9.9000	8.2000	8.2000	-26.126%	12	167	0.000%
2026-09-29	11.2500	11.2500	11.0000	11.1000	-7.654%	26	160	-26.126%
2026-09-28	12.0200	12.0200	12.0200	12.0200	-12.263%	1	147	-31.780%
2026-09-25	13.6200	13.7000	12.7200	13.7000	+4.981%	24	148	-40.146%
2026-09-24	13.3500	14.4500	13.0500	13.0500	-1.136%	28	154	-37.165%
2026-09-23	14.5200	14.5200	12.6000	13.2000	-24.743%	23	170	-37.879%
2026-09-22	17.5400	17.5400	17.5400	17.5400	+9.625%	4	152	-53.250%
2026-09-21	14.0000	16.0000	14.0000	16.0000	+23.552%	16	152	-48.750%
2026-09-18	13.6000	13.6000	12.9500	12.9500	-15.359%	9	155	-36.680%
2026-09-17	15.1000	15.3000	15.0000	15.3000	-14.045%	10	151	-46.405%
2026-09-15	18.0000	18.0000	17.8000	17.8000	-9.184%	2	144	-53.933%
2026-09-14	17.7500	20.8600	17.7500	19.6000	+15.294%	6	144	-58.163%
2026-09-11	15.4900	17.0000	15.3000	17.0000	+5.590%	4	144	-51.765%
2026-09-10	12.7500	16.4100	12.7500	16.1000	+18.819%	31	147	-49.068%
2026-09-09	15.5500	15.7000	13.5500	13.5500	-17.125%	24	153	-39.483%
2026-09-08	16.1500	16.3500	15.5000	16.3500	-8.146%	13	145	-49.847%
2026-09-04	15.7000	17.8000	15.7000	17.8000	+14.103%	3	142	-53.933%
2026-09-03	19.4500	19.4500	15.5800	15.6000	-6.587%	17	142	-47.436%
2026-09-02	15.0000	16.7000	15.0000	16.7000	+3.727%	3	142	-50.898%
2026-09-01	16.7500	17.4000	16.0000	16.1000	-1.829%	21	140	-49.068%
2026-08-31	16.5000	16.5000	15.9000	16.4000	-15.897%	8	141	-50.000%
2026-08-28	22.3000	22.3000	19.1600	19.5000	+21.875%	7	138	-57.949%
2026-08-27	16.0000	16.0000	16.0000	16.0000	0.000%	1	134	-48.750%
2026-08-25	15.2300	16.5000	15.2300	16.0000	+10.727%	7	135	-48.750%
2026-08-24	15.0000	15.0000	14.4500	14.4500	-12.424%	15	132	-43.253%
2026-08-21	15.6000	16.5000	15.6000	16.5000	-5.714%	6	120	-50.303%
2026-08-20	17.5000	17.5000	17.5000	17.5000	-3.846%	1	115	-53.143%
2026-08-19	18.2000	18.2000	18.2000	18.2000	+2.247%	20	115	-54.945%
2026-08-18	18.4000	18.5000	17.7000	17.8000	-15.640%	8	95	-53.933%
2026-08-17	21.1000	21.1000	21.1000	21.1000	-0.939%	1	91	-61.137%
2026-08-14	23.1000	23.1000	21.3000	21.3000	-4.054%	15	90	-61.502%
2026-08-13	21.6000	22.2000	21.6000	22.2000	+15.026%	3	94	-63.063%
2026-08-12	21.5000	21.5000	19.3000	19.3000	-19.078%	14	96	-57.513%
2026-08-11	26.6000	26.6000	23.8000	23.8500	-32.340%	31	97	-65.618%
2026-08-10	35.2500	35.2500	35.2500	35.2500	-0.900%	5	80	-76.738%
2026-08-07	36.5500	36.5500	34.4300	35.5700	+11.156%	4	80	-76.947%
2026-08-06	36.5500	38.2000	32.0000	32.0000	-58.038%	29	79	-74.375%
2026-08-05	76.2600	76.2600	76.2600	76.2600	-3.468%	1	63	-89.247%
2026-08-04	72.6300	79.0000	72.6300	79.0000	+10.955%	3	63	-89.620%
2026-07-30	70.6700	71.2000	69.9500	71.2000	-9.645%	9	63	-88.483%
2026-07-28	79.0000	79.0000	78.8000	78.8000	-10.759%	2	68	-89.594%
2026-07-20	90.0000	90.0000	88.0000	88.3000	+5.647%	8	68	-90.713%
2026-07-17	83.5800	83.5800	83.5800	83.5800	-19.635%	7	66	-90.189%
2026-07-14	95.4000	111.4000	95.4000	104.0000	-1.291%	4	59	-92.115%
2026-07-13	103.7800	105.3600	103.7800	105.3600	-35.083%	2	59	-92.217%
2026-07-01	160.0000	162.3000	160.0000	162.3000	-24.739%	2	60	-94.948%
2026-05-29	215.6500	215.6500	215.6500	215.6500	-4.727%	1	60	-96.198%
2026-05-28	226.3500	226.3500	226.3500	226.3500	+10.200%	2	59	-96.377%
2026-05-27	203.0000	205.4000	203.0000	205.4000	+31.221%	2	61	-96.008%
2026-05-26	162.6200	171.0000	156.5300	156.5300	+21.426%	3	62	-94.761%
2026-05-22	128.9100	128.9100	128.9100	128.9100	-1.745%	2	63	-93.639%
2026-05-19	131.5000	131.5000	131.2000	131.2000	-15.355%	4	63	-93.750%
2026-05-18	155.0000	155.0000	155.0000	155.0000	+22.047%	1	62	-94.710%
2026-05-15	127.0000	127.0000	127.0000	127.0000	+3.504%	1	62	-93.543%
2026-05-14	124.0000	124.0000	122.7000	122.7000	+2.506%	2	62	-93.317%
2026-05-13	114.3800	119.7000	114.3800	119.7000	+6.875%	4	62	-93.150%
2026-05-11	112.0000	112.0000	112.0000	112.0000	-2.072%	1	62	-92.679%
2026-05-08	135.0000	135.0000	114.3700	114.3700	-17.719%	7	63	-92.830%
2026-05-07	139.0000	139.0000	139.0000	139.0000	+12.006%	1	61	-94.101%
2026-05-06	117.6000	124.5000	117.6000	124.1000	-8.074%	17	61	-93.392%
2026-05-05	134.0000	135.0000	134.0000	135.0000	+1.504%	3	53	-93.926%
2026-05-04	133.0000	133.0000	133.0000	133.0000	+14.606%	1	56	-93.835%
2026-04-30	116.2500	116.2500	116.0500	116.0500	+5.261%	3	55	-92.934%
2026-04-24	110.2500	110.2500	110.2500	110.2500	-6.090%	1	54	-92.562%
2026-04-23	125.0000	125.0000	117.4000	117.4000	-14.995%	2	54	-93.015%
2026-04-22	138.1100	138.1100	138.1100	138.1100	+0.737%	1	52	-94.063%
2026-04-21	141.1000	141.1000	137.1000	137.1000	-3.586%	4	50	-94.019%
2026-04-20	134.0000	142.2000	134.0000	142.2000	-1.897%	13	50	-94.233%
2026-04-17	144.9500	144.9500	144.9500	144.9500	+8.172%	2	60	-94.343%
2026-04-16	137.2700	137.2700	133.8000	134.0000	+17.235%	21	58	-93.881%
2026-04-14	114.0000	114.3000	113.8000	114.3000	+11.512%	3	57	-92.826%
2026-04-13	102.5000	102.5000	102.5000	102.5000	+24.242%	1	57	-92.000%
2026-04-08	82.5000	82.5000	82.5000	82.5000	-17.310%	4	56	-90.061%
2026-04-07	101.4900	101.4900	99.7700	99.7700	+12.798%	3	60	-91.781%
2026-03-31	88.4500	88.4500	88.4500	88.4500	+8.835%	1	60	-90.729%
2026-03-30	81.1300	81.2700	81.1300	81.2700	-11.950%	6	61	-89.910%
2026-03-26	97.6000	97.6000	92.3000	92.3000	-23.147%	16	61	-91.116%
2026-03-25	123.4400	123.4400	120.1000	120.1000	+0.671%	19	72	-93.172%
2026-03-24	117.7300	119.3000	117.7200	119.3000	-13.676%	8	68	-93.127%
2026-03-23	143.6000	143.6000	138.2000	138.2000	+14.187%	3	63	-94.067%
2026-03-20	120.8900	121.0300	120.8900	121.0300	-8.102%	2	64	-93.225%
2026-03-18	131.3400	131.7000	131.3400	131.7000	-4.079%	3	65	-93.774%
2026-03-17	137.2000	137.3000	137.2000	137.3000	+0.212%	2	65	-94.028%
2026-03-16	137.0100	137.0100	137.0100	137.0100	-25.740%	1	65	-94.015%
2026-03-09	184.5000	184.5000	184.5000	184.5000	+5.098%	1	66	-95.556%
2026-03-06	175.5800	175.5900	175.5300	175.5500	+3.999%	59	67	-95.329%
2026-03-05	175.0000	175.0000	168.8000	168.8000	+28.121%	2	39	-95.142%
2026-03-03	131.7500	131.7500	131.7500	131.7500	+4.456%	2	39	-93.776%
2026-03-02	126.1300	126.1300	126.1300	126.1300	+4.283%	1	40	-93.499%
2026-02-27	123.0000	123.0000	120.9500	120.9500	-8.951%	2	39	-93.220%
2026-02-26	129.6500	132.8400	127.7700	132.8400	+11.988%	3	38	-93.827%
2026-02-25	119.5900	119.5900	117.8300	118.6200	+14.886%	4	33	-93.087%
2026-02-24	101.0000	103.2500	101.0000	103.2500	+10.075%	2	33	-92.058%
2026-02-23	93.8000	93.8000	93.8000	93.8000	-23.058%	1	32	-91.258%
2026-02-20	121.9100	121.9100	121.9100	121.9100	+11.232%	1	32	-93.274%
2026-02-19	109.6000	109.6000	109.6000	109.6000	+20.745%	1	32	-92.518%
2026-02-17	90.7700	90.7700	90.7700	90.7700	+2.103%	1	31	-90.966%
2026-02-12	94.3500	94.4900	85.0000	88.9000	-39.026%	13	31	-90.776%
2026-02-11	145.3000	145.8000	134.5000	145.8000	-4.456%	9	30	-94.376%
2026-02-10	154.6000	154.6000	152.3000	152.6000	+15.266%	9	29	-94.626%
2026-02-09	118.7100	136.2100	118.7100	132.3900	+28.409%	9	29	-93.806%
2026-02-06	103.1000	103.1000	103.1000	103.1000	+13.509%	2	28	-92.047%
2026-02-05	92.0000	92.0000	90.8300	90.8300	-9.478%	2	26	-90.972%
2026-02-04	103.0000	108.0000	99.6500	100.3400	-54.318%	5	24	-91.828%
2026-01-16	221.6800	221.6800	219.6500	219.6500	-22.604%	9	30	-96.267%
2026-01-09	281.0000	283.8000	281.0000	283.8000	-17.259%	3	30	-97.111%
2025-12-19	343.6000	343.6000	343.0000	343.0000	-2.970%	2	29	-97.609%
2025-12-11	353.0000	353.5000	353.0000	353.5000	+2.147%	3	30	-97.680%
2025-12-10	346.0700	346.0700	346.0700	346.0700	+3.991%	1	31	-97.631%
2025-12-04	332.7900	332.7900	332.7900	332.7900	+13.580%	1	31	-97.536%
2025-12-03	293.0000	293.0000	293.0000	293.0000	-2.980%	1	30	-97.201%
2025-12-02	302.0000	302.0000	302.0000	302.0000	+12.813%	1	31	-97.285%
2025-12-01	268.4500	268.4500	267.7000	267.7000	+9.261%	11	31	-96.937%
2025-11-28	247.8500	247.8500	245.0100	245.0100	+14.823%	4	36	-96.653%
2025-11-24	213.3800	213.3800	213.3800	213.3800	+16.315%	1	36	-96.157%
2025-11-21	183.4500	183.4500	183.4500	183.4500	-26.473%	1	36	-95.530%
2025-11-11	249.5000	249.5000	249.5000	249.5000	-1.188%	1	36	-96.713%
2025-11-07	252.5000	252.5000	252.5000	252.5000	-8.845%	1	36	-96.752%
2025-11-04	277.0000	277.0000	277.0000	277.0000	-4.417%	1	36	-97.040%
2025-10-07	257.1400	289.8000	257.1400	289.8000	-5.673%	2	36	-97.170%
2025-10-06	307.2300	307.2300	307.2300	307.2300	+0.731%	1	36	-97.331%
2025-09-26	302.7400	305.0000	302.7400	305.0000	+6.272%	3	35	-97.311%
2025-09-25	287.4100	287.4100	286.8000	287.0000	+0.280%	3	35	-97.143%
2025-09-24	285.5000	286.2000	285.5000	286.2000	+0.210%	2	35	-97.135%
2025-09-22	292.7000	294.5000	285.2000	285.6000	-0.581%	8	35	-97.129%
2025-09-19	287.2700	287.2700	287.2700	287.2700	+18.707%	2	41	-97.146%
2025-09-15	237.5000	242.0000	237.5000	242.0000	+2.088%	5	41	-96.612%
2025-09-12	236.7300	237.0500	236.7300	237.0500	+2.526%	4	41	-96.541%
2025-09-10	231.2100	231.2100	231.2100	231.2100	+36.134%	1	41	-96.453%
2025-08-28	152.4300	169.8400	152.4300	169.8400	+13.001%	6	41	-95.172%
2025-08-27	150.3000	150.3000	150.3000	150.3000	+7.357%	2	47	-94.544%
2025-08-25	141.5500	141.5500	140.0000	140.0000	+3.704%	5	47	-94.143%
2025-08-22	135.0000	135.0000	135.0000	135.0000	+20.979%	1	43	-93.926%
2025-08-20	111.1500	111.5900	111.1500	111.5900	-7.039%	2	43	-92.652%
2025-08-19	120.0400	120.0400	120.0400	120.0400	-10.217%	1	43	-93.169%
2025-08-18	133.7000	133.7000	133.7000	133.7000	+1.288%	4	43	-93.867%
2025-08-15	132.0000	132.0000	132.0000	132.0000	-3.509%	1	47	-93.788%
2025-08-14	130.0000	136.8000	130.0000	136.8000	+0.367%	2	47	-94.006%
2025-08-13	152.0000	152.0000	136.3000	136.3000	-10.205%	20	47	-93.984%
2025-08-11	151.5300	154.2900	151.5300	151.7900	+4.180%	28	38	-94.598%
2025-08-08	146.1000	148.4100	145.5500	145.7000	+5.964%	5	65	-94.372%
2025-08-07	131.0000	137.7000	131.0000	137.5000	+25.571%	4	65	-94.036%
2025-08-04	109.5000	109.5000	109.5000	109.5000	+8.955%	1	65	-92.511%
2025-08-01	100.5000	100.5000	100.5000	100.5000	+12.103%	1	64	-91.841%
2025-07-30	89.6500	89.6500	89.6500	89.6500	+5.471%	1	64	-90.853%
2025-07-22	85.0000	85.0000	85.0000	85.0000	-15.000%	3	63	-90.353%
2025-07-21	100.0000	100.0000	100.0000	100.0000	+5.430%	1	66	-91.800%
2025-07-18	98.0000	98.0000	94.8500	94.8500	+2.430%	4	65	-91.355%
2025-07-16	92.7000	94.9300	92.6000	92.6000	+0.652%	3	61	-91.145%
2025-07-15	92.0000	92.0000	92.0000	92.0000	+0.546%	3	62	-91.087%
2025-07-03	90.5000	91.5000	90.5000	91.5000	+2.235%	3	59	-91.038%
2025-07-02	89.5000	89.5000	89.5000	89.5000	+1.130%	2	59	-90.838%
2025-07-01	88.5000	88.5000	88.5000	88.5000	-5.851%	1	58	-90.734%
2025-06-27	93.0000	94.0000	93.0000	94.0000	-5.433%	4	57	-91.277%
2025-06-25	99.4000	99.4000	99.4000	99.4000	+0.811%	1	54	-91.751%
2025-06-24	98.6000	98.6000	98.6000	98.6000	+12.045%	2	54	-91.684%
2025-06-23	88.0000	88.0000	88.0000	88.0000	-11.824%	1	54	-90.682%
2025-06-20	99.8000	99.8000	99.8000	99.8000	-16.106%	12	54	-91.784%
2025-06-13	118.9600	118.9600	118.9600	118.9600	-9.886%	2	54	-93.107%
2025-05-29	132.0100	132.0100	132.0100	132.0100	+14.057%	1	54	-93.788%
2025-05-16	115.7400	115.7400	115.7400	115.7400	+34.738%	4	54	-92.915%
2025-05-07	85.9000	85.9000	85.9000	85.9000	-2.052%	1	52	-90.454%
2025-05-05	86.4000	87.7000	86.3000	87.7000	+9.215%	6	52	-90.650%
2025-05-02	80.0000	80.3000	80.0000	80.3000	+20.861%	4	51	-89.788%
2025-04-30	66.4400	66.4400	66.4400	66.4400	+9.601%	1	50	-87.658%
2025-04-23	60.6200	60.6200	60.6200	60.6200	+20.685%	1	51	-86.473%
2025-04-22	50.2300	50.2300	50.2300	50.2300	+10.639%	1	52	-83.675%
2025-04-21	45.4000	45.4000	45.4000	45.4000	-28.108%	2	51	-81.938%
2025-04-10	63.1500	63.1500	63.1500	63.1500	+9.294%	1	53	-87.015%
2025-04-08	57.7800	57.7800	57.7800	57.7800	+15.560%	1	54	-85.808%
2025-04-04	50.0000	50.0000	50.0000	50.0000	-12.235%	8	55	-83.600%
2025-03-31	55.0400	57.5000	54.8000	56.9700	-45.872%	26	55	-85.606%
2025-03-24	105.2500	105.4800	105.2500	105.2500	+23.824%	10	47	-92.209%
2025-03-21	85.0000	85.0000	85.0000	85.0000	+5.107%	20	37	-90.353%
2025-03-17	80.9800	80.9800	80.8700	80.8700	+22.809%	12	27	-89.860%
2025-03-13	65.8500	65.8500	65.8500	65.8500	+13.300%	1	27	-87.547%
2025-03-10	58.1700	58.1700	58.1200	58.1200	-40.881%	26	27	-85.891%
2025-03-04	98.3100	98.3100	98.3100	98.3100	-5.471%	1	20	-91.659%
2025-02-26	104.0000	104.0000	104.0000	104.0000	-19.629%	1	20	-92.115%
2025-02-25	128.0000	129.4000	128.0000	129.4000	-20.487%	2	20	-93.663%
2025-02-21	170.9000	176.4000	161.8000	162.7400	-7.255%	8	20	-94.961%
2025-02-20	176.7700	176.7700	175.4700	175.4700	-18.024%	2	20	-95.327%
2025-02-18	214.0500	214.0500	214.0500	214.0500	+141.183%	1	18	-96.169%
2025-01-13	88.7500	88.7500	88.7500	88.7500	-1.717%	1	19	-90.761%
2024-12-19	90.3000	90.3000	90.3000	90.3000	-18.737%	2	19	-90.919%
2024-12-16	111.1200	111.1200	111.1200	111.1200	+13.852%	1	22	-92.621%
2024-12-10	97.6000	97.6000	97.6000	97.6000	-6.513%	1	22	-91.598%
2024-12-09	127.5300	127.5300	104.4000	104.4000	-33.359%	3	23	-92.146%
2024-12-06	144.2000	156.6600	144.2000	156.6600	+10.910%	4	23	-94.766%
2024-12-05	141.2500	141.2500	141.2500	141.2500	+7.824%	1	25	-94.195%
2024-12-04	131.0000	131.0000	131.0000	131.0000	+26.558%	1	24	-93.740%
2024-11-26	103.5100	103.5100	103.5100	103.5100	-2.459%	1	25	-92.078%
2024-11-22	90.6400	106.4000	90.6400	106.1200	+9.526%	30	25	-92.273%
2024-11-21	96.7000	96.8900	96.7000	96.8900	-6.114%	9	27	-91.537%
2024-11-20	100.0000	115.0000	97.6000	103.2000	+9.787%	7	26	-92.054%
2024-11-19	92.0000	94.0000	92.0000	94.0000	+5.559%	5	21	-91.277%
2024-11-18	85.0000	90.0000	85.0000	89.0500	+6.012%	8	16	-90.792%
2024-11-15	78.0000	84.0000	76.5000	84.0000	0.000%	16	0	-90.238%

.dark-mode .KLxG8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLxG8P{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C440APP Jan 15 2027 440.00 Call (APP270115C00440000)option OPRA

APP20270115C440
APP Jan 15 2027 440.00 Call (APP270115C00440000)
option OPRA