Dark

APP20270115C470
APP Jan 15 2027 470.00 Call (APP270115C00470000)
option OPRA

EOD

Sep 30, 2026

6.60-20.482%(-1.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.7200	6.7200	6.6000	6.6000	-20.482%	3	218	0.000%
2026-09-29	8.3000	8.3000	8.3000	8.3000	-17.413%	1	219	-20.482%
2026-09-24	10.0500	10.0500	10.0500	10.0500	-7.798%	1	220	-34.328%
2026-09-23	10.3700	10.9000	10.3700	10.9000	-20.554%	2	220	-39.450%
2026-09-21	13.7200	13.7200	13.7200	13.7200	+23.604%	2	220	-51.895%
2026-09-17	11.4000	11.4000	10.8000	11.1000	-9.756%	43	220	-40.541%
2026-09-15	12.3000	12.3000	12.3000	12.3000	-18.000%	1	231	-46.341%
2026-09-14	14.6000	15.0000	14.5000	15.0000	+40.845%	11	232	-56.000%
2026-09-10	10.6500	10.6500	10.6500	10.6500	+4.823%	1	225	-38.028%
2026-09-09	11.5000	11.5000	10.1600	10.1600	-17.061%	15	226	-35.039%
2026-09-08	13.4500	13.4500	12.2500	12.2500	-10.322%	3	231	-46.122%
2026-09-02	13.6600	13.6600	13.6600	13.6600	+5.077%	1	234	-51.684%
2026-09-01	12.6000	13.0000	12.6000	13.0000	+3.339%	3	233	-49.231%
2026-08-31	14.1400	14.1400	12.3000	12.5800	-15.570%	5	233	-47.536%
2026-08-28	17.6000	18.5000	14.7900	14.9000	+10.370%	49	231	-55.705%
2026-08-27	12.8800	13.7000	12.8800	13.5000	+7.143%	48	235	-51.111%
2026-08-26	12.6000	12.6000	12.6000	12.6000	-3.077%	1	228	-47.619%
2026-08-25	12.0500	13.0000	12.0000	13.0000	+15.556%	4	227	-49.231%
2026-08-24	11.8000	11.8000	11.2500	11.2500	-12.791%	29	225	-41.333%
2026-08-21	11.7600	12.9000	11.7600	12.9000	-5.839%	9	225	-48.837%
2026-08-20	13.7000	13.7000	13.7000	13.7000	+0.735%	10	217	-51.825%
2026-08-19	13.0000	13.6000	13.0000	13.6000	-3.546%	2	226	-51.471%
2026-08-18	14.5000	14.5500	14.1000	14.1000	-6.000%	11	226	-53.191%
2026-08-17	15.0000	15.0000	15.0000	15.0000	-10.180%	1	227	-56.000%
2026-08-14	19.3000	19.3000	16.7000	16.7000	-6.338%	8	227	-60.479%
2026-08-13	17.6000	17.8300	17.6000	17.8300	+10.062%	21	227	-62.984%
2026-08-12	18.3000	18.3000	16.2000	16.2000	-14.737%	20	219	-59.259%
2026-08-11	21.0000	21.6000	19.0000	19.0000	-25.490%	10	219	-65.263%
2026-08-10	27.8300	27.8500	25.5000	25.5000	-15.563%	17	218	-74.118%
2026-08-07	28.0800	30.5000	28.0800	30.2000	+4.282%	45	216	-78.146%
2026-08-06	32.5500	32.5500	28.5000	28.9600	-56.530%	46	195	-77.210%
2026-08-05	76.7600	76.7600	66.6200	66.6200	+11.405%	24	202	-90.093%
2026-07-30	59.8000	59.8000	59.8000	59.8000	-5.335%	2	200	-88.963%
2026-07-28	63.1700	63.1700	63.1700	63.1700	-4.288%	1	200	-89.552%
2026-07-27	68.0000	68.0000	65.5000	66.0000	+17.229%	11	201	-90.000%
2026-07-24	56.3000	56.3000	56.3000	56.3000	-7.856%	1	203	-88.277%
2026-07-23	61.1000	61.1000	61.1000	61.1000	-23.357%	1	202	-89.198%
2026-07-20	79.4000	80.1000	79.4000	79.7200	+8.271%	56	203	-91.721%
2026-07-17	73.6300	73.6300	73.6300	73.6300	-20.828%	1	202	-91.036%
2026-07-13	100.5400	100.5400	88.0000	93.0000	-45.930%	13	203	-92.903%
2026-07-01	173.4000	173.4000	171.0000	172.0000	+37.271%	5	200	-96.163%
2026-06-29	128.1000	128.1000	125.0000	125.3000	+39.315%	5	200	-94.733%
2026-06-25	89.9400	89.9400	89.9400	89.9400	-6.293%	1	199	-92.662%
2026-06-22	102.9700	102.9700	95.9800	95.9800	-8.381%	3	199	-93.124%
2026-06-18	103.0000	104.7600	103.0000	104.7600	-26.225%	3	195	-93.700%
2026-06-15	142.2400	142.4600	142.0000	142.0000	-16.323%	3	195	-95.352%
2026-06-05	169.7000	169.7000	169.7000	169.7000	-16.769%	2	193	-96.111%
2026-06-02	203.8900	203.8900	203.8900	203.8900	+5.917%	1	193	-96.763%
2026-06-01	192.5000	192.5000	192.5000	192.5000	-11.163%	2	192	-96.571%
2026-05-29	216.6900	216.6900	216.6900	216.6900	+4.681%	1	192	-96.954%
2026-05-28	191.2000	209.9000	191.2000	207.0000	+12.378%	19	192	-96.812%
2026-05-27	155.7500	189.3000	155.7500	184.2000	+18.839%	31	197	-96.417%
2026-05-26	149.2900	155.0000	149.2900	155.0000	+33.047%	2	206	-95.742%
2026-05-22	116.5000	116.5000	116.5000	116.5000	-8.268%	1	207	-94.335%
2026-05-21	127.0000	127.0000	127.0000	127.0000	+8.464%	1	208	-94.803%
2026-05-20	107.9000	117.0900	107.9000	117.0900	+2.711%	4	208	-94.363%
2026-05-19	117.8000	117.8000	114.0000	114.0000	-14.105%	6	208	-94.211%
2026-05-15	119.6200	132.7200	119.6200	132.7200	+10.618%	9	208	-95.027%
2026-05-14	102.6000	119.9800	100.0000	119.9800	+18.207%	22	209	-94.499%
2026-05-13	102.0000	108.6600	100.8000	101.5000	-15.557%	28	210	-93.498%
2026-05-12	120.2000	120.2000	120.2000	120.2000	+4.978%	1	210	-94.509%
2026-05-11	106.4500	114.5000	106.4500	114.5000	+3.573%	13	210	-94.236%
2026-05-08	111.2200	112.5500	105.2000	110.5500	-18.449%	20	208	-94.030%
2026-05-07	116.4000	135.5600	116.4000	135.5600	+20.177%	4	197	-95.131%
2026-05-06	111.0200	113.8000	103.0500	112.8000	-7.160%	20	198	-94.149%
2026-05-05	121.3500	121.5000	121.3500	121.5000	+0.165%	4	195	-94.568%
2026-05-04	121.3000	121.3000	121.3000	121.3000	+1.933%	2	193	-94.559%
2026-05-01	119.0000	119.0000	119.0000	119.0000	+23.572%	1	190	-94.454%
2026-04-29	96.3000	96.3000	96.3000	96.3000	-9.475%	1	190	-93.146%
2026-04-28	104.2000	106.3800	104.2000	106.3800	-0.486%	7	190	-93.796%
2026-04-23	112.8000	112.8000	106.9000	106.9000	-14.787%	11	184	-93.826%
2026-04-22	125.0000	125.4500	125.0000	125.4500	-3.892%	2	179	-94.739%
2026-04-21	131.5700	131.5700	130.5300	130.5300	-1.635%	2	181	-94.944%
2026-04-20	128.0000	132.7000	128.0000	132.7000	+3.672%	4	181	-95.026%
2026-04-17	128.0000	128.0000	128.0000	128.0000	+1.960%	12	181	-94.844%
2026-04-16	124.9000	129.2000	124.9000	125.5400	+5.816%	16	183	-94.743%
2026-04-15	112.0000	118.9800	112.0000	118.6400	+14.198%	47	171	-94.437%
2026-04-14	102.7000	103.8900	102.7000	103.8900	+14.986%	2	180	-93.647%
2026-04-13	82.4700	90.3500	82.4700	90.3500	+15.833%	5	180	-92.695%
2026-04-10	76.5000	78.1500	76.5000	78.0000	-17.390%	44	183	-91.538%
2026-04-08	94.4200	94.4200	94.4200	94.4200	+3.531%	1	179	-93.010%
2026-04-06	92.1700	92.1700	91.2000	91.2000	+12.620%	2	179	-92.763%
2026-03-26	91.9600	91.9600	80.9800	80.9800	-24.183%	3	178	-91.850%
2026-03-25	107.0300	107.0300	106.8100	106.8100	+2.702%	4	178	-93.821%
2026-03-24	104.0000	104.0000	104.0000	104.0000	-4.192%	1	174	-93.654%
2026-03-20	110.4500	110.4900	108.5500	108.5500	-11.820%	22	173	-93.920%
2026-03-18	131.6300	131.6300	123.1000	123.1000	-5.815%	8	178	-94.639%
2026-03-17	130.7000	130.7000	130.7000	130.7000	-8.351%	2	177	-94.950%
2026-03-11	142.6100	142.6100	142.6100	142.6100	+1.142%	1	175	-95.372%
2026-03-10	168.8000	168.8000	141.0000	141.0000	-14.922%	12	175	-95.319%
2026-03-09	165.5000	165.7300	165.5000	165.7300	+2.214%	3	171	-96.018%
2026-03-06	162.0900	162.1600	162.0900	162.1400	-1.733%	59	174	-95.929%
2026-03-05	165.0000	165.0000	165.0000	165.0000	+18.919%	1	174	-96.000%
2026-03-04	132.1200	146.1000	132.1200	138.7500	+19.705%	8	175	-95.243%
2026-03-03	115.9100	115.9100	115.9100	115.9100	-4.992%	2	174	-94.306%
2026-02-26	122.0000	122.0000	122.0000	122.0000	+55.990%	3	172	-94.590%
2026-02-24	78.2100	78.2100	78.2100	78.2100	-26.231%	1	175	-91.561%
2026-02-20	108.0000	109.5200	106.0200	106.0200	+9.922%	3	175	-93.775%
2026-02-18	96.4500	96.4500	96.4500	96.4500	+18.344%	2	173	-93.157%
2026-02-13	81.5000	81.5000	81.5000	81.5000	+6.258%	1	176	-91.902%
2026-02-12	78.0000	78.6300	76.7000	76.7000	-41.960%	5	176	-91.395%
2026-02-11	126.2800	132.1500	122.2000	132.1500	-3.681%	26	177	-95.006%
2026-02-10	139.1500	139.1500	137.2000	137.2000	+2.388%	3	181	-95.190%
2026-02-09	133.0000	141.2300	133.0000	134.0000	+74.026%	8	179	-95.075%
2026-02-05	77.0000	77.0000	77.0000	77.0000	-16.122%	2	172	-91.429%
2026-02-04	96.0000	99.0000	91.8000	91.8000	-30.423%	54	170	-92.810%
2026-02-03	127.0800	131.9600	127.0800	131.9400	-9.007%	9	118	-94.998%
2026-02-02	155.0000	155.0000	143.5200	145.0000	+5.072%	5	114	-95.448%
2026-01-30	168.0000	168.0000	138.0000	138.0000	-20.162%	9	114	-95.217%
2026-01-22	172.8500	172.8500	172.8500	172.8500	-3.328%	1	108	-96.182%
2026-01-21	178.8000	178.8000	178.8000	178.8000	-21.572%	1	107	-96.309%
2026-01-06	227.9800	227.9800	227.9800	227.9800	-7.700%	15	106	-97.105%
2026-01-05	247.0000	247.0000	247.0000	247.0000	-24.000%	1	92	-97.328%
2025-12-19	325.1000	325.1000	325.0000	325.0000	+3.768%	2	92	-97.969%
2025-12-18	312.9000	313.2000	312.9000	313.2000	+69.114%	2	94	-97.893%
2025-11-20	185.2000	185.2000	185.2000	185.2000	-1.855%	3	96	-96.436%
2025-11-18	188.7000	188.7000	188.7000	188.7000	-9.279%	2	93	-96.502%
2025-11-13	208.0000	208.0000	208.0000	208.0000	-27.018%	1	91	-96.827%
2025-10-06	285.0000	285.0000	285.0000	285.0000	-8.065%	1	92	-97.684%
2025-10-02	310.0000	310.0000	310.0000	310.0000	+14.985%	1	93	-97.871%
2025-09-24	269.9000	269.9000	269.6000	269.6000	+6.477%	2	94	-97.552%
2025-09-18	253.6000	253.6000	253.2000	253.2000	+17.959%	2	94	-97.393%
2025-09-11	214.6500	214.6500	214.6500	214.6500	+9.515%	1	93	-96.925%
2025-09-09	196.0000	196.0000	196.0000	196.0000	+24.841%	1	94	-96.633%
2025-09-05	157.0000	157.0000	157.0000	157.0000	-4.848%	3	94	-95.796%
2025-09-04	165.0000	165.0000	165.0000	165.0000	+2.041%	3	97	-96.000%
2025-09-03	161.0000	161.7000	161.0000	161.7000	+12.292%	3	98	-95.918%
2025-09-02	144.0000	144.0000	144.0000	144.0000	+2.055%	1	101	-95.417%
2025-08-27	144.0000	144.0000	141.1000	141.1000	-2.014%	2	100	-95.322%
2025-08-26	144.0000	144.0000	144.0000	144.0000	+42.208%	10	89	-95.417%
2025-08-20	101.2600	101.2600	101.2600	101.2600	-6.759%	1	89	-93.482%
2025-08-19	110.3000	110.8800	108.5000	108.6000	-11.129%	24	90	-93.923%
2025-08-18	122.8800	124.4500	119.9000	122.2000	+1.327%	44	96	-94.599%
2025-08-15	121.0000	121.0000	120.6000	120.6000	-1.010%	2	109	-94.527%
2025-08-14	121.8300	121.8300	121.8300	121.8300	-13.596%	1	109	-94.583%
2025-08-11	141.0000	141.0000	141.0000	141.0000	+4.460%	1	108	-95.319%
2025-08-08	133.5100	134.9800	133.5100	134.9800	+38.583%	3	108	-95.110%
2025-07-31	97.4000	97.4000	97.4000	97.4000	-10.642%	1	108	-93.224%
2025-06-17	109.0000	109.0000	109.0000	109.0000	-6.838%	1	110	-93.945%
2025-06-13	117.0000	117.0000	117.0000	117.0000	-0.654%	8	110	-94.359%
2025-06-11	117.7700	117.7700	117.7700	117.7700	-0.127%	1	110	-94.396%
2025-06-10	117.9200	117.9200	117.9200	117.9200	-17.906%	1	111	-94.403%
2025-06-05	143.6400	143.6400	143.6400	143.6400	+16.866%	1	112	-95.405%
2025-05-29	122.9100	122.9100	122.9100	122.9100	+2.229%	2	113	-94.630%
2025-05-28	120.1000	120.2300	120.1000	120.2300	+6.248%	5	115	-94.511%
2025-05-21	113.1600	113.1600	113.1600	113.1600	+2.481%	1	116	-94.168%
2025-05-20	110.4200	110.4200	110.4200	110.4200	-3.563%	1	117	-94.023%
2025-05-19	114.5000	114.5000	114.5000	114.5000	-6.293%	1	116	-94.236%
2025-05-13	121.7500	122.1900	121.7500	122.1900	+18.172%	2	116	-94.599%
2025-05-12	103.4000	103.4000	103.4000	103.4000	+28.767%	2	117	-93.617%
2025-05-05	80.3000	80.3000	80.3000	80.3000	+4.694%	5	119	-91.781%
2025-05-02	76.0000	76.7000	76.0000	76.7000	+16.036%	6	119	-91.395%
2025-05-01	66.1000	66.1000	66.1000	66.1000	+24.929%	2	119	-90.015%
2025-04-30	52.9100	52.9100	52.9100	52.9100	-24.414%	1	119	-87.526%
2025-04-29	68.5000	70.0000	68.5000	70.0000	+6.238%	2	120	-90.571%
2025-04-28	65.8900	65.8900	65.8900	65.8900	+13.623%	36	120	-89.983%
2025-04-24	53.1000	57.9900	53.1000	57.9900	-4.934%	11	121	-88.619%
2025-04-09	45.9300	61.0000	45.9300	61.0000	+15.465%	20	122	-89.180%
2025-04-08	52.8300	52.8300	52.8300	52.8300	+56.580%	1	142	-87.507%
2025-04-07	33.7400	33.7400	33.7400	33.7400	-19.436%	1	143	-80.439%
2025-04-04	41.8800	41.8800	41.8800	41.8800	-38.968%	152	144	-84.241%
2025-04-02	68.6700	68.6700	68.6200	68.6200	+16.305%	12	68	-90.382%
2025-03-28	59.0000	59.0000	59.0000	59.0000	-34.444%	2	56	-88.814%
2025-03-27	90.0000	90.0000	90.0000	90.0000	-8.509%	2	55	-92.667%
2025-03-24	98.7200	98.7200	98.1800	98.3700	+19.135%	23	57	-93.291%
2025-03-20	82.5700	82.5700	82.5700	82.5700	+12.831%	2	34	-92.007%
2025-03-19	73.4800	75.2500	73.1800	73.1800	+34.275%	46	34	-90.981%
2025-03-07	54.5000	54.5000	54.5000	54.5000	-47.596%	2	14	-87.890%
2025-02-26	104.0000	104.0000	104.0000	104.0000	-37.046%	1	13	-93.654%
2025-02-20	182.1400	182.1400	165.2000	165.2000	-21.127%	6	12	-96.005%
2025-02-19	209.4500	209.4500	209.4500	209.4500	-3.279%	1	12	-96.849%
2025-02-18	216.5500	216.5500	216.5500	216.5500	+0.721%	3	11	-96.952%
2025-02-13	215.0000	215.0000	215.0000	215.0000	+119.949%	1	8	-96.930%
2025-01-17	97.7500	97.7500	97.7500	97.7500	+14.141%	8	8	-93.248%
2025-01-08	92.5000	92.5000	85.6400	85.6400	+1.349%	5	9	-92.293%
2025-01-07	90.0000	90.0000	84.5000	84.5000	-11.518%	3	9	-92.189%
2024-12-23	95.5000	95.5000	95.5000	95.5000	-2.551%	1	9	-93.089%
2024-12-20	87.3000	98.0000	87.3000	98.0000	-1.010%	5	8	-93.265%
2024-12-17	99.0000	99.0000	99.0000	99.0000	+1.852%	5	6	-93.333%
2024-12-10	97.2000	97.2000	97.2000	97.2000	-1.619%	1	8	-93.210%
2024-12-09	98.3000	98.8000	98.3000	98.8000	-17.680%	2	7	-93.320%
2024-12-04	120.0200	120.0200	120.0200	120.0200	+7.161%	3	5	-94.501%
2024-12-03	109.0000	112.0000	109.0000	112.0000	+12.733%	2	3	-94.107%
2024-11-29	100.3400	100.3400	99.3500	99.3500	+0.354%	4	3	-93.357%
2024-11-22	99.0000	99.0000	99.0000	99.0000	0.000%	2	1	-93.333%

.dark-mode .mXN739{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXN739{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C470APP Jan 15 2027 470.00 Call (APP270115C00470000)option OPRA

APP20270115C470
APP Jan 15 2027 470.00 Call (APP270115C00470000)
option OPRA