Dark

APP20270115C510
APP Jan 15 2027 510.00 Call (APP270115C00510000)
option OPRA

EOD

Sep 30, 2026

4.34-22.500%(-1.26)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.9700	4.9700	4.3400	4.3400	-22.500%	22	223	0.000%
2026-09-29	5.6000	5.6000	5.6000	5.6000	-5.085%	8	212	-22.500%
2026-09-28	6.4000	6.4000	5.8600	5.9000	-6.349%	33	212	-26.441%
2026-09-25	7.0400	7.0400	6.3000	6.3000	-14.286%	5	204	-31.111%
2026-09-24	7.3500	7.3500	7.3500	7.3500	+5.000%	1	204	-40.952%
2026-09-23	7.1000	7.1000	7.0000	7.0000	-17.647%	4	204	-38.000%
2026-09-21	8.5000	8.5000	8.5000	8.5000	-1.163%	1	201	-48.941%
2026-09-18	8.6000	8.6000	8.6000	8.6000	+13.158%	6	200	-49.535%
2026-09-17	8.3100	8.3100	7.6000	7.6000	-16.940%	2	206	-42.895%
2026-09-16	10.2500	10.2500	9.1500	9.1500	-16.818%	2	206	-52.568%
2026-09-14	9.8000	11.5000	9.8000	11.0000	+6.900%	7	207	-60.545%
2026-09-11	8.5000	10.2900	8.5000	10.2900	+14.333%	12	206	-57.823%
2026-09-10	9.0000	9.0000	9.0000	9.0000	+8.434%	1	207	-51.778%
2026-09-09	8.3000	8.3000	8.2000	8.3000	-3.488%	11	207	-47.711%
2026-09-04	8.6000	8.6000	8.6000	8.6000	+0.585%	5	197	-49.535%
2026-09-03	10.7500	10.7500	8.5500	8.5500	+1.786%	3	197	-49.240%
2026-09-02	8.4000	8.4000	8.4000	8.4000	-6.667%	3	195	-48.333%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-21.739%	1	198	-51.778%
2026-08-28	12.0000	12.5000	11.5000	11.5000	+22.995%	4	198	-62.261%
2026-08-27	9.6000	9.6000	9.1000	9.3500	+2.747%	21	198	-53.583%
2026-08-26	9.1000	9.1000	9.1000	9.1000	+4.598%	1	200	-52.308%
2026-08-25	8.6500	9.0000	8.5800	8.7000	+2.353%	10	200	-50.115%
2026-08-24	8.7900	8.7900	8.5000	8.5000	-7.609%	5	195	-48.941%
2026-08-21	9.1000	9.2000	9.1000	9.2000	-1.182%	7	195	-52.826%
2026-08-20	9.3100	9.3100	9.3100	9.3100	-7.822%	1	196	-53.383%
2026-08-19	9.8000	10.1000	9.8000	10.1000	+1.000%	4	196	-57.030%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-7.407%	15	193	-56.600%
2026-08-17	12.4900	12.4900	10.8000	10.8000	-25.000%	2	193	-59.815%
2026-08-14	14.3500	14.4000	14.3500	14.4000	+13.386%	11	193	-69.861%
2026-08-13	12.2000	12.7000	12.2000	12.7000	+15.455%	8	198	-65.827%
2026-08-12	13.0000	13.1000	11.0000	11.0000	-24.502%	18	206	-60.545%
2026-08-11	14.9000	14.9000	14.5700	14.5700	-26.414%	8	200	-70.213%
2026-08-10	21.8000	21.8000	19.8000	19.8000	-11.211%	20	204	-78.081%
2026-08-07	21.8000	22.3000	21.8000	22.3000	+0.723%	3	204	-80.538%
2026-08-06	23.0000	23.0000	21.0000	22.1400	-58.226%	23	204	-80.397%
2026-08-05	55.6000	56.5000	52.8000	53.0000	-2.752%	42	205	-91.811%
2026-08-04	54.8000	54.8000	54.5000	54.5000	+7.601%	2	204	-92.037%
2026-08-03	50.0000	51.0000	50.0000	50.6500	+3.367%	22	203	-91.431%
2026-07-30	47.5000	49.0000	47.5000	49.0000	-6.844%	13	203	-91.143%
2026-07-29	52.6000	52.6000	52.6000	52.6000	-6.572%	1	193	-91.749%
2026-07-28	57.9000	58.4000	56.2000	56.3000	+10.914%	4	193	-92.291%
2026-07-23	50.7500	50.7600	50.7500	50.7600	-12.332%	7	194	-91.450%
2026-07-22	56.7000	58.4500	56.5000	57.9000	-10.800%	12	192	-92.504%
2026-07-21	66.0000	66.0000	64.9100	64.9100	-1.800%	2	196	-93.314%
2026-07-20	66.1000	66.1000	66.1000	66.1000	+2.481%	1	196	-93.434%
2026-07-17	64.6800	66.3300	64.5000	64.5000	-9.790%	16	195	-93.271%
2026-07-16	71.7000	71.7000	71.5000	71.5000	-15.234%	3	190	-93.930%
2026-07-14	84.3000	84.3500	84.3000	84.3500	-24.620%	2	188	-94.855%
2026-07-08	112.7000	112.7000	111.9000	111.9000	-11.772%	2	188	-96.122%
2026-07-07	126.8300	126.8300	126.8300	126.8300	+6.921%	1	189	-96.578%
2026-07-06	118.6200	118.6200	118.6200	118.6200	-23.962%	1	189	-96.341%
2026-07-01	150.8700	156.3000	150.8700	156.0000	+36.316%	24	189	-97.218%
2026-06-30	112.1000	114.4400	112.1000	114.4400	+8.887%	22	199	-96.208%
2026-06-29	106.2300	106.2300	105.1000	105.1000	+54.015%	2	189	-95.871%
2026-06-25	68.2400	68.2400	68.2400	68.2400	-22.455%	1	188	-93.640%
2026-06-24	84.2000	89.6000	84.2000	88.0000	-4.617%	48	189	-95.068%
2026-06-18	92.2600	92.2600	92.2600	92.2600	-11.713%	2	143	-95.296%
2026-06-17	109.9000	109.9000	104.0000	104.5000	-5.361%	3	143	-95.847%
2026-06-16	110.4200	110.4200	110.4200	110.4200	-13.403%	1	143	-96.070%
2026-06-15	119.2000	128.0000	119.2000	127.5100	+19.280%	15	143	-96.596%
2026-06-12	100.8000	106.9000	100.8000	106.9000	-10.917%	2	141	-95.940%
2026-06-10	121.5100	121.5100	120.0000	120.0000	-1.639%	3	140	-96.383%
2026-06-09	135.7000	135.9000	122.0000	122.0000	-18.964%	13	138	-96.443%
2026-06-05	150.5500	150.5500	150.5500	150.5500	+0.306%	1	136	-97.117%
2026-06-04	150.0900	150.0900	150.0900	150.0900	-15.892%	1	136	-97.108%
2026-06-02	172.6000	178.4500	172.6000	178.4500	-8.015%	2	135	-97.568%
2026-05-29	194.0000	194.0000	194.0000	194.0000	+17.455%	1	134	-97.763%
2026-05-27	133.2000	165.1700	133.2000	165.1700	+39.975%	3	133	-97.372%
2026-05-26	118.0000	118.0000	118.0000	118.0000	+3.709%	40	136	-96.322%
2026-05-15	109.7600	113.7800	109.7600	113.7800	+13.214%	4	176	-96.186%
2026-05-14	85.8900	102.0000	85.8900	100.5000	+9.956%	55	176	-95.682%
2026-05-13	91.0000	91.4000	91.0000	91.4000	-14.579%	30	111	-95.252%
2026-05-12	105.8500	107.0000	105.8500	107.0000	+12.183%	15	111	-95.944%
2026-05-08	90.0000	95.3800	87.0700	95.3800	-15.764%	8	111	-95.450%
2026-05-07	117.8900	118.7200	110.0000	113.2300	+22.226%	12	103	-96.167%
2026-05-06	92.6400	92.6400	92.6400	92.6400	-13.340%	1	95	-95.315%
2026-05-04	106.9000	106.9000	106.9000	106.9000	+28.516%	1	95	-95.940%
2026-04-29	83.1800	83.1800	83.1800	83.1800	-8.392%	1	94	-94.782%
2026-04-23	94.5000	94.5000	90.8000	90.8000	-17.754%	4	94	-95.220%
2026-04-22	110.4000	110.4000	110.4000	110.4000	-3.774%	1	91	-96.069%
2026-04-21	115.5700	115.5700	114.7300	114.7300	-0.217%	2	92	-96.217%
2026-04-20	118.8000	118.8000	114.9800	114.9800	+4.556%	3	92	-96.225%
2026-04-17	109.9700	109.9700	109.9700	109.9700	+5.406%	1	90	-96.053%
2026-04-16	104.3300	104.3300	104.3300	104.3300	+1.321%	6	90	-95.840%
2026-04-15	102.9700	102.9700	102.9700	102.9700	+59.150%	1	95	-95.785%
2026-04-10	56.8500	65.7000	56.8500	64.7000	+11.360%	29	95	-93.292%
2026-04-09	58.1000	58.1000	58.1000	58.1000	-19.306%	6	71	-92.530%
2026-03-31	72.0000	72.0000	72.0000	72.0000	+8.271%	1	65	-93.972%
2026-03-27	70.1000	70.1000	66.5000	66.5000	-24.884%	52	65	-93.474%
2026-03-19	88.5300	88.5300	88.5300	88.5300	-16.165%	1	82	-95.098%
2026-03-18	104.2000	105.6000	104.2000	105.6000	-16.190%	5	83	-95.890%
2026-03-10	151.0100	151.0100	126.0000	126.0000	-14.286%	39	80	-96.556%
2026-03-09	153.0000	153.0000	147.0000	147.0000	+2.804%	2	73	-97.048%
2026-03-06	142.9900	142.9900	142.9900	142.9900	+2.267%	1	75	-96.965%
2026-03-05	150.2300	150.2300	139.8200	139.8200	+14.232%	3	75	-96.896%
2026-03-04	121.4400	122.4000	121.4400	122.4000	+23.761%	7	75	-96.454%
2026-03-02	102.3700	102.3700	98.9000	98.9000	-1.120%	2	75	-95.612%
2026-02-27	107.7700	107.7700	100.0200	100.0200	-4.241%	2	76	-95.661%
2026-02-26	104.7500	104.7500	103.6000	104.4500	+6.942%	12	76	-95.845%
2026-02-25	97.6700	97.6700	97.6700	97.6700	+23.947%	1	65	-95.556%
2026-02-24	78.9000	78.9000	78.8000	78.8000	-18.002%	2	65	-94.492%
2026-02-20	96.1000	96.1000	96.1000	96.1000	+17.052%	1	65	-95.484%
2026-02-18	82.0000	82.1000	82.0000	82.1000	+20.735%	2	65	-94.714%
2026-02-13	68.0000	68.0000	68.0000	68.0000	-4.494%	30	57	-93.618%
2026-02-12	69.3300	71.2000	69.3300	71.2000	-35.143%	3	57	-93.904%
2026-02-11	109.7800	109.7800	109.7800	109.7800	+39.226%	1	57	-96.047%
2026-02-04	78.8500	78.8500	78.8500	78.8500	-41.988%	1	57	-94.496%
2026-01-30	155.7000	155.7000	135.9200	135.9200	-18.322%	8	57	-96.807%
2026-01-26	166.4100	166.4100	166.4100	166.4100	+12.061%	1	55	-97.392%
2026-01-23	148.5000	148.5000	148.5000	148.5000	-3.571%	1	55	-97.077%
2026-01-22	152.6800	154.0000	152.6800	154.0000	-22.222%	2	55	-97.182%
2026-01-16	198.0000	198.0000	198.0000	198.0000	-15.507%	1	55	-97.808%
2026-01-02	247.0000	247.0000	234.3400	234.3400	-23.388%	2	55	-98.148%
2025-12-23	305.8800	305.8800	305.8800	305.8800	-1.364%	1	55	-98.581%
2025-12-22	310.1100	310.1100	310.1100	310.1100	+50.029%	1	55	-98.600%
2025-11-26	206.7000	206.7000	206.7000	206.7000	+12.951%	1	55	-97.900%
2025-11-25	183.0000	183.0000	183.0000	183.0000	-3.937%	1	55	-97.628%
2025-11-13	190.5000	190.5000	190.5000	190.5000	-13.279%	1	55	-97.722%
2025-11-07	219.6700	219.6700	219.6700	219.6700	-13.852%	6	55	-98.024%
2025-10-31	254.9900	254.9900	254.9900	254.9900	+29.109%	6	55	-98.298%
2025-10-21	191.7000	197.5000	191.7000	197.5000	-3.366%	2	55	-97.803%
2025-10-20	199.1400	204.3800	199.1400	204.3800	-33.187%	3	55	-97.877%
2025-09-30	304.6900	305.9000	304.6900	305.9000	+22.581%	5	55	-98.581%
2025-09-24	248.7000	249.5500	246.1000	249.5500	+0.261%	8	57	-98.261%
2025-09-22	249.3000	249.3000	248.9000	248.9000	+2.512%	2	55	-98.256%
2025-09-19	243.4000	243.4000	242.8000	242.8000	+4.745%	2	55	-98.213%
2025-09-18	235.9000	235.9000	231.8000	231.8000	+27.300%	3	55	-98.128%
2025-09-09	182.0900	182.0900	182.0900	182.0900	+4.368%	1	57	-97.617%
2025-09-08	180.1800	180.1800	174.4700	174.4700	+19.500%	2	57	-97.512%
2025-09-05	146.0000	146.0000	146.0000	146.0000	-2.667%	1	57	-97.027%
2025-09-04	150.0000	150.0000	150.0000	150.0000	+11.441%	1	57	-97.107%
2025-08-29	134.5000	134.6000	134.5000	134.6000	-4.539%	2	55	-96.776%
2025-08-28	141.0000	141.0000	141.0000	141.0000	+11.489%	1	55	-96.922%
2025-08-27	126.4700	126.4700	126.4700	126.4700	-3.362%	1	56	-96.568%
2025-08-26	121.5300	130.8700	121.5300	130.8700	+18.973%	8	57	-96.684%
2025-08-22	109.0000	110.0000	109.0000	110.0000	+1.103%	2	56	-96.055%
2025-08-18	108.8000	108.8000	108.8000	108.8000	-13.719%	2	54	-96.011%
2025-08-11	126.6000	126.6000	126.1000	126.1000	+24.851%	2	54	-96.558%
2025-08-07	101.0000	101.0000	101.0000	101.0000	+37.978%	3	54	-95.703%
2025-07-02	73.2000	73.2000	73.2000	73.2000	-3.046%	1	54	-94.071%
2025-06-23	75.5000	75.5000	75.5000	75.5000	+52.989%	1	55	-94.252%
2025-04-23	50.1500	50.3000	49.3500	49.3500	-9.945%	6	54	-91.206%
2025-04-10	52.8400	54.8000	52.8400	54.8000	+36.183%	21	48	-92.080%
2025-04-07	33.8000	40.2400	33.8000	40.2400	+6.455%	21	32	-89.215%
2025-04-04	37.8000	37.8000	37.8000	37.8000	-23.373%	10	12	-88.519%
2025-04-03	49.3300	49.3300	49.3300	49.3300	-19.131%	1	7	-91.202%
2025-04-02	61.0000	61.0000	61.0000	61.0000	+5.536%	1	7	-92.885%
2025-03-12	57.8000	57.8000	57.8000	57.8000	+36.000%	2	7	-92.491%
2025-03-10	42.5000	42.5000	42.5000	42.5000	-48.980%	5	7	-89.788%
2025-02-27	83.8000	83.8000	83.3000	83.3000	-50.681%	2	7	-94.790%
2025-02-20	168.9000	168.9000	168.9000	168.9000	+45.566%	1	6	-97.430%
2025-02-12	116.0300	116.0300	116.0300	116.0300	+14.439%	1	6	-96.260%
2025-01-30	101.3900	101.3900	101.3900	101.3900	+20.330%	1	5	-95.719%
2025-01-08	83.9000	84.4300	83.9000	84.2600	-27.048%	4	5	-94.849%
2024-12-04	115.5000	115.5000	115.5000	115.5000	0.000%	5	5	-96.242%

.dark-mode .mrZHDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrZHDX{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C510APP Jan 15 2027 510.00 Call (APP270115C00510000)option OPRA

APP20270115C510
APP Jan 15 2027 510.00 Call (APP270115C00510000)
option OPRA