Dark

APP20270115C480
APP Jan 15 2027 480.00 Call (APP270115C00480000)
option OPRA

EOD

Sep 30, 2026

5.70-25.000%(-1.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.3000	6.3000	5.7000	5.7000	-25.000%	13	227	0.000%
2026-09-29	8.4100	8.4100	7.6000	7.6000	-9.308%	2	226	-25.000%
2026-09-25	9.0000	9.0000	8.3800	8.3800	-8.415%	15	225	-31.981%
2026-09-24	10.0000	10.0000	9.1500	9.1500	+2.809%	15	225	-37.705%
2026-09-23	9.3000	9.3000	8.9000	8.9000	-28.168%	17	233	-35.955%
2026-09-22	12.6500	12.6500	12.1000	12.3900	-9.562%	12	218	-53.995%
2026-09-21	11.0000	13.7000	11.0000	13.7000	+48.913%	32	217	-58.394%
2026-09-18	9.4900	9.4900	9.0000	9.2000	-5.155%	21	245	-38.043%
2026-09-17	10.8600	10.8600	9.7000	9.7000	-26.792%	15	235	-41.237%
2026-09-16	13.2500	13.2500	13.2500	13.2500	-5.154%	1	226	-56.981%
2026-09-14	12.7000	14.1300	12.7000	13.9700	+22.436%	28	226	-59.198%
2026-09-10	11.4100	11.4100	11.4100	11.4100	+24.022%	10	227	-50.044%
2026-09-09	10.3000	10.3000	9.2000	9.2000	-28.125%	11	227	-38.043%
2026-09-02	11.0000	12.8000	11.0000	12.8000	+13.274%	6	226	-55.469%
2026-09-01	11.8000	12.0000	11.3000	11.3000	-4.962%	5	226	-49.558%
2026-08-31	11.8900	11.8900	11.8900	11.8900	-20.201%	5	223	-52.061%
2026-08-28	17.1000	17.1000	14.9000	14.9000	+29.565%	28	220	-61.745%
2026-08-27	12.4000	12.4000	11.5000	11.5000	-0.862%	25	211	-50.435%
2026-08-26	11.6000	11.6000	11.6000	11.6000	-3.333%	1	211	-50.862%
2026-08-25	11.0500	12.0000	11.0500	12.0000	+11.111%	5	211	-52.500%
2026-08-24	11.1700	11.1700	10.7000	10.8000	-3.571%	5	210	-47.222%
2026-08-21	11.1000	11.2000	11.1000	11.2000	-7.438%	5	210	-49.107%
2026-08-20	12.7000	12.7000	12.1000	12.1000	-3.277%	2	210	-52.893%
2026-08-19	12.5100	12.5100	12.5100	12.5100	-27.688%	8	210	-54.436%
2026-08-14	17.5000	17.5000	17.3000	17.3000	+10.897%	2	202	-67.052%
2026-08-13	15.9000	16.5000	15.6000	15.6000	+3.311%	6	202	-63.462%
2026-08-12	16.5000	16.5000	15.1000	15.1000	-17.486%	17	206	-62.252%
2026-08-11	19.5000	19.5000	18.3000	18.3000	-23.845%	18	209	-68.852%
2026-08-10	24.0300	24.0300	24.0300	24.0300	-12.363%	10	197	-76.280%
2026-08-07	28.5000	28.5000	27.3000	27.4200	-2.176%	46	187	-79.212%
2026-08-06	30.0000	30.0000	25.8000	28.0300	-56.121%	12	159	-79.665%
2026-08-05	72.0000	73.2000	63.8800	63.8800	-0.187%	7	151	-91.077%
2026-08-04	63.2000	64.0000	63.2000	64.0000	+6.845%	13	148	-91.094%
2026-08-03	58.8000	59.9000	58.3000	59.9000	+11.754%	25	136	-90.484%
2026-07-31	53.6000	53.6000	53.6000	53.6000	-8.376%	2	119	-89.366%
2026-07-30	56.8000	59.0000	56.8000	58.5000	+1.211%	4	117	-90.256%
2026-07-29	60.0000	60.0000	57.8000	57.8000	-14.611%	5	118	-90.138%
2026-07-28	67.2000	67.6900	67.2000	67.6900	+20.875%	7	117	-91.579%
2026-07-24	56.0000	56.0000	56.0000	56.0000	-4.665%	1	118	-89.821%
2026-07-23	59.1000	59.1000	58.7400	58.7400	-11.669%	21	117	-90.296%
2026-07-22	66.9000	66.9000	66.5000	66.5000	-12.500%	2	108	-91.429%
2026-07-21	76.0000	76.0000	76.0000	76.0000	+8.727%	1	108	-92.500%
2026-07-17	70.4400	70.4400	69.9000	69.9000	-11.664%	6	108	-91.845%
2026-07-16	83.0000	83.0000	79.1300	79.1300	-9.566%	2	107	-92.797%
2026-07-15	87.5000	87.5000	87.5000	87.5000	-1.575%	1	105	-93.486%
2026-07-14	83.8600	90.0000	83.8600	88.9000	-1.222%	3	104	-93.588%
2026-07-13	106.5000	106.5000	90.0000	90.0000	-29.412%	7	103	-93.667%
2026-07-10	127.3000	127.5000	127.3000	127.5000	-22.727%	2	101	-95.529%
2026-07-01	155.0000	165.0000	155.0000	165.0000	+35.014%	2	100	-96.545%
2026-06-29	122.2100	122.2100	122.2100	122.2100	+64.261%	1	101	-95.336%
2026-06-25	83.6200	83.6200	74.4000	74.4000	-25.970%	3	102	-92.339%
2026-06-22	100.5000	100.5000	100.5000	100.5000	-6.075%	1	103	-94.328%
2026-06-18	100.2400	107.0000	100.2400	107.0000	-21.612%	3	102	-94.673%
2026-06-15	136.5000	136.5000	136.5000	136.5000	+18.490%	1	102	-95.824%
2026-06-12	112.4000	115.2000	109.5000	115.2000	+5.398%	4	102	-95.052%
2026-06-11	114.0600	120.0000	109.3000	109.3000	-24.621%	3	101	-94.785%
2026-06-09	159.0200	159.0200	145.0000	145.0000	-18.195%	5	99	-96.069%
2026-06-03	175.5200	178.1000	175.3900	177.2500	-18.243%	5	100	-96.784%
2026-06-01	199.0000	216.8000	199.0000	216.8000	+16.122%	3	102	-97.371%
2026-05-27	161.5000	186.7000	161.2900	186.7000	+29.159%	18	103	-96.947%
2026-05-26	144.5500	144.5500	144.5500	144.5500	+29.758%	5	98	-96.057%
2026-05-22	112.8500	112.8500	111.4000	111.4000	-5.191%	5	99	-94.883%
2026-05-21	117.5000	117.5000	117.5000	117.5000	+3.844%	7	99	-95.149%
2026-05-20	104.4000	113.1500	104.4000	113.1500	-4.110%	2	99	-94.962%
2026-05-18	124.8000	126.6000	118.0000	118.0000	-5.976%	10	91	-95.169%
2026-05-15	115.9000	126.0000	115.9000	125.5000	+12.355%	15	91	-95.458%
2026-05-14	95.2400	111.7000	95.2400	111.7000	+12.942%	2	96	-94.897%
2026-05-13	107.0000	107.0000	97.1000	98.9000	-16.540%	12	91	-94.237%
2026-05-12	114.4000	118.5000	114.4000	118.5000	+13.942%	4	91	-95.190%
2026-05-11	99.0000	104.0000	99.0000	104.0000	-2.256%	2	91	-94.519%
2026-05-08	98.0000	106.4000	95.5000	106.4000	-18.946%	4	92	-94.643%
2026-05-07	101.9600	132.0000	101.9600	131.2700	+23.957%	6	92	-95.658%
2026-05-06	99.5000	105.9000	99.5000	105.9000	-11.135%	2	92	-94.618%
2026-05-05	117.4000	120.0000	117.4000	119.1700	+1.855%	14	92	-95.217%
2026-05-04	122.0000	122.0000	117.0000	117.0000	+15.214%	4	91	-95.128%
2026-04-30	95.9000	101.5500	95.9000	101.5500	-6.732%	2	90	-94.387%
2026-04-28	108.8800	108.8800	108.8800	108.8800	+0.582%	1	91	-94.765%
2026-04-27	108.2500	108.2500	108.2500	108.2500	-11.884%	1	92	-94.734%
2026-04-22	123.1500	123.1500	122.8500	122.8500	+4.110%	4	92	-95.360%
2026-04-21	118.0000	118.0000	118.0000	118.0000	+0.340%	12	80	-95.169%
2026-04-20	128.8400	128.8400	117.6000	117.6000	-3.456%	13	80	-95.153%
2026-04-17	120.0000	126.0000	120.0000	121.8100	+1.967%	20	92	-95.321%
2026-04-16	119.4600	119.4600	119.4600	119.4600	+5.577%	1	81	-95.229%
2026-04-15	115.0000	115.0000	113.1500	113.1500	+15.814%	2	80	-94.962%
2026-04-14	97.7000	97.7000	97.7000	97.7000	+27.596%	2	80	-94.166%
2026-04-10	65.1000	76.5700	65.1000	76.5700	+8.842%	4	82	-92.556%
2026-04-09	67.2000	70.3500	67.2000	70.3500	-18.998%	3	83	-91.898%
2026-04-07	86.8500	86.8500	86.8500	86.8500	+25.470%	2	82	-93.437%
2026-03-30	69.2200	69.2200	69.2200	69.2200	-14.754%	1	82	-91.765%
2026-03-26	81.0000	81.2000	81.0000	81.2000	-23.396%	2	82	-92.980%
2026-03-20	107.1000	107.1000	106.0000	106.0000	+9.278%	2	84	-94.623%
2026-03-19	97.0000	97.0000	97.0000	97.0000	-19.301%	1	84	-94.124%
2026-03-17	124.9700	126.2000	120.2000	120.2000	-1.070%	11	91	-95.258%
2026-03-16	121.5000	121.5000	121.5000	121.5000	-7.287%	1	84	-95.309%
2026-03-11	140.0000	140.0000	131.0500	131.0500	-7.711%	6	85	-95.651%
2026-03-10	142.3500	142.3500	136.9700	142.0000	-11.664%	11	84	-95.986%
2026-03-09	160.7500	160.7500	160.7500	160.7500	+1.005%	1	78	-96.454%
2026-03-06	153.0800	159.1500	151.9600	159.1500	+1.479%	3	78	-96.418%
2026-03-05	156.8300	156.8300	156.8300	156.8300	+10.685%	1	79	-96.365%
2026-03-04	119.0300	141.8000	119.0300	141.6900	+29.634%	13	80	-95.977%
2026-03-03	95.8000	109.5000	95.8000	109.3000	-2.306%	9	88	-94.785%
2026-03-02	111.3400	111.8800	111.3400	111.8800	+3.593%	3	89	-94.905%
2026-02-27	108.0000	108.0000	108.0000	108.0000	-8.194%	1	87	-94.722%
2026-02-26	114.9500	117.6400	114.9500	117.6400	+11.910%	2	86	-95.155%
2026-02-25	106.3400	106.3400	105.1200	105.1200	+16.039%	2	83	-94.578%
2026-02-24	79.0000	90.5900	79.0000	90.5900	+11.153%	5	83	-93.708%
2026-02-23	80.0000	81.5000	80.0000	81.5000	-23.596%	6	79	-93.006%
2026-02-20	106.6700	106.6700	106.6700	106.6700	+9.630%	1	78	-94.656%
2026-02-19	97.3000	97.3000	97.3000	97.3000	+31.843%	1	77	-94.142%
2026-02-17	73.8000	73.8000	73.8000	73.8000	-13.725%	1	77	-92.276%
2026-02-13	82.3000	85.5400	82.3000	85.5400	+11.091%	3	77	-93.336%
2026-02-12	82.0500	83.7000	77.0000	77.0000	-39.844%	4	77	-92.597%
2026-02-11	124.2000	128.0000	119.0000	128.0000	-7.555%	7	79	-95.547%
2026-02-10	137.5000	138.4600	135.4000	138.4600	+2.601%	5	73	-95.883%
2026-02-09	117.6600	134.9500	117.6600	134.9500	+38.681%	2	70	-95.776%
2026-02-06	98.3000	98.3000	97.3100	97.3100	+26.377%	4	68	-94.142%
2026-02-05	77.0000	77.0000	77.0000	77.0000	-11.808%	2	72	-92.597%
2026-02-04	90.3100	96.0000	87.3100	87.3100	-32.838%	6	73	-93.472%
2026-02-03	128.0000	130.0000	128.0000	130.0000	-7.143%	2	70	-95.615%
2026-02-02	145.0000	145.0000	138.1600	140.0000	+6.302%	13	68	-95.929%
2026-01-30	148.7500	148.7500	131.7000	131.7000	-31.762%	9	64	-95.672%
2026-01-29	193.0000	193.0000	193.0000	193.0000	+6.630%	2	60	-97.047%
2026-01-26	183.4000	183.4000	181.0000	181.0000	+9.432%	2	62	-96.851%
2026-01-23	168.3000	168.3700	165.4000	165.4000	+0.854%	3	60	-96.554%
2026-01-22	163.8900	164.0000	163.8900	164.0000	-19.804%	2	60	-96.524%
2026-01-16	204.5000	204.5000	204.5000	204.5000	-14.076%	1	58	-97.213%
2026-01-14	238.0000	238.0000	238.0000	238.0000	-5.514%	1	58	-97.605%
2026-01-09	251.8900	251.8900	251.8900	251.8900	+9.541%	1	58	-97.737%
2026-01-06	229.9500	229.9500	229.9500	229.9500	-30.633%	1	59	-97.521%
2025-12-22	330.5000	331.5000	330.4000	331.5000	+9.010%	4	58	-98.281%
2025-12-18	304.1000	304.1000	304.1000	304.1000	+26.183%	2	61	-98.126%
2025-12-01	241.0000	241.0000	241.0000	241.0000	+40.443%	2	61	-97.635%
2025-11-21	171.6000	171.6000	171.6000	171.6000	-9.684%	1	61	-96.678%
2025-11-20	190.0000	190.0000	190.0000	190.0000	-22.764%	1	60	-97.000%
2025-11-04	246.0000	246.0000	246.0000	246.0000	-8.305%	1	59	-97.683%
2025-10-31	268.2800	268.2800	268.2800	268.2800	+20.847%	1	60	-97.875%
2025-10-20	222.0000	222.0000	222.0000	222.0000	+0.635%	10	61	-97.432%
2025-10-10	220.8000	220.8000	220.6000	220.6000	-26.097%	2	71	-97.416%
2025-10-03	298.5000	298.5000	298.5000	298.5000	-8.154%	10	70	-98.090%
2025-09-30	324.9000	325.0000	324.2000	325.0000	+24.952%	6	60	-98.246%
2025-09-25	252.6700	260.1000	252.6700	260.1000	-1.440%	2	58	-97.809%
2025-09-24	276.2200	276.2200	263.6000	263.9000	-5.774%	11	60	-97.840%
2025-09-23	276.6000	280.0700	276.6000	280.0700	+6.563%	2	61	-97.965%
2025-09-22	264.0600	264.0600	262.8200	262.8200	+7.841%	8	62	-97.831%
2025-09-19	248.6000	248.6000	243.7100	243.7100	+16.152%	3	56	-97.661%
2025-09-11	209.8200	209.8200	209.8200	209.8200	-0.347%	1	57	-97.283%
2025-09-10	210.5500	210.5500	210.5500	210.5500	+9.994%	1	57	-97.293%
2025-09-08	191.4200	191.4200	191.4200	191.4200	+29.251%	5	57	-97.022%
2025-09-05	148.1000	148.1000	148.1000	148.1000	-4.544%	1	52	-96.151%
2025-09-04	155.1500	155.1500	155.1500	155.1500	+21.069%	15	51	-96.326%
2025-09-02	128.0000	128.4700	128.0000	128.1500	-11.621%	20	58	-95.552%
2025-08-29	151.0000	151.0000	145.0000	145.0000	-5.402%	22	59	-96.069%
2025-08-28	145.8000	153.2800	145.8000	153.2800	+9.486%	2	59	-96.281%
2025-08-26	140.0000	140.0000	140.0000	140.0000	+9.692%	1	59	-95.929%
2025-08-25	127.6300	127.6300	127.6300	127.6300	+6.527%	2	58	-95.534%
2025-08-22	122.4000	123.0000	119.8100	119.8100	+16.095%	11	58	-95.242%
2025-08-19	106.0000	106.0000	100.8500	103.2000	-13.204%	3	61	-94.477%
2025-08-18	118.8200	120.0000	118.7000	118.9000	+3.662%	6	61	-95.206%
2025-08-15	121.0000	121.0000	114.7000	114.7000	+0.614%	4	57	-95.031%
2025-08-14	118.1500	118.1500	114.0000	114.0000	-16.514%	3	57	-95.000%
2025-08-12	137.2300	137.2300	136.5500	136.5500	-0.437%	11	56	-95.826%
2025-08-11	137.1500	137.1500	137.1500	137.1500	+3.315%	1	56	-95.844%
2025-08-08	128.8100	132.7500	128.8100	132.7500	+50.221%	2	56	-95.706%
2025-08-06	88.3700	88.3700	88.3700	88.3700	-6.979%	15	55	-93.550%
2025-08-04	92.0000	95.0000	92.0000	95.0000	+6.814%	3	40	-94.000%
2025-08-01	88.9400	88.9400	88.9400	88.9400	+11.874%	2	42	-93.591%
2025-07-30	79.0000	79.5000	79.0000	79.5000	-5.075%	2	42	-92.830%
2025-07-24	83.7500	83.7500	83.7500	83.7500	+0.420%	2	40	-93.194%
2025-07-23	83.4000	83.4000	83.4000	83.4000	+4.879%	1	42	-93.165%
2025-07-08	79.5200	79.5200	79.5200	79.5200	-33.700%	1	42	-92.832%
2025-06-11	120.0100	120.0100	119.9400	119.9400	+0.368%	6	43	-95.248%
2025-06-09	119.5000	119.5000	119.5000	119.5000	-13.097%	1	43	-95.230%
2025-06-04	137.5100	137.5100	137.5100	137.5100	+20.412%	2	43	-95.855%
2025-05-14	114.2000	114.2000	114.2000	114.2000	-1.552%	1	43	-95.009%
2025-05-13	109.8200	118.6200	109.8100	116.0000	+82.419%	48	43	-95.086%
2025-05-01	63.5900	63.5900	63.5900	63.5900	+7.072%	2	50	-91.036%
2025-04-09	59.3900	59.3900	59.3900	59.3900	+68.914%	1	50	-90.402%
2025-04-04	35.1600	35.1600	35.1600	35.1600	-47.183%	2	51	-83.788%
2025-04-02	66.5700	66.5700	66.5700	66.5700	-67.625%	48	51	-91.438%
2025-02-19	213.0000	213.0000	205.6200	205.6200	-1.011%	3	40	-97.228%
2025-02-14	193.5100	209.0000	193.5100	207.7200	+73.100%	156	1	-97.256%
2025-02-07	120.0000	120.0000	120.0000	120.0000	+3.770%	2	1	-95.250%
2025-02-05	115.8500	115.8500	115.6400	115.6400	+8.838%	2	1	-95.071%
2025-01-22	106.2500	106.2500	106.2500	106.2500	0.000%	1	1	-94.635%

.dark-mode .qqhNnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqhNnD{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C480APP Jan 15 2027 480.00 Call (APP270115C00480000)option OPRA

APP20270115C480
APP Jan 15 2027 480.00 Call (APP270115C00480000)
option OPRA