Dark

APP20270115C520
APP Jan 15 2027 520.00 Call (APP270115C00520000)
option OPRA

EOD

Sep 28, 2026

5.35-9.475%(-0.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.3500	5.3500	5.3500	5.3500	-9.475%	8	120	0.000%
2026-09-25	5.9000	5.9100	5.9000	5.9100	-39.072%	8	128	-9.475%
2026-09-21	8.3000	9.7000	8.1000	9.7000	+7.778%	11	123	-44.845%
2026-09-16	9.6000	9.6000	9.0000	9.0000	-7.216%	3	122	-40.556%
2026-09-15	8.9000	9.7000	8.9000	9.7000	-7.619%	2	124	-44.845%
2026-09-14	8.8000	10.5000	8.8000	10.5000	+28.049%	30	124	-49.048%
2026-09-10	8.6000	8.6000	8.2000	8.2000	-3.529%	2	111	-34.756%
2026-09-04	8.5000	8.5000	8.5000	8.5000	+7.595%	1	109	-37.059%
2026-09-03	7.9000	7.9000	7.9000	7.9000	-5.276%	1	109	-32.278%
2026-09-01	8.3400	8.3400	8.3400	8.3400	-9.051%	2	109	-35.851%
2026-08-31	9.1700	9.1700	9.1700	9.1700	-6.429%	1	109	-41.658%
2026-08-28	10.0800	12.0000	9.5000	9.8000	+10.112%	33	109	-45.408%
2026-08-27	8.9000	8.9000	8.4000	8.9000	+4.706%	10	101	-39.888%
2026-08-26	8.5000	8.5000	8.5000	8.5000	-3.409%	5	101	-37.059%
2026-08-25	8.8000	8.8000	8.8000	8.8000	+12.821%	1	102	-39.205%
2026-08-24	7.8000	7.8000	7.8000	7.8000	-6.024%	8	101	-31.410%
2026-08-21	8.3000	8.3000	8.3000	8.3000	-6.742%	5	101	-35.542%
2026-08-20	10.8000	10.8000	8.9000	8.9000	0.000%	2	106	-39.888%
2026-08-19	8.9000	8.9000	8.9000	8.9000	-1.111%	1	105	-39.888%
2026-08-18	9.0000	9.0000	9.0000	9.0000	-23.729%	1	105	-40.556%
2026-08-14	11.8000	11.8000	11.8000	11.8000	-6.200%	1	106	-54.661%
2026-08-13	10.8000	12.5800	10.8000	12.5800	-3.969%	3	106	-57.472%
2026-08-11	15.8000	15.8000	13.1000	13.1000	-25.989%	9	105	-59.160%
2026-08-10	20.0000	20.0000	17.7000	17.7000	-16.114%	6	109	-69.774%
2026-08-07	20.8000	22.2000	20.6000	21.1000	-0.425%	42	109	-74.645%
2026-08-06	20.7500	21.1900	20.7500	21.1900	-58.015%	12	119	-74.752%
2026-08-05	55.9000	55.9000	50.1000	50.4700	-1.618%	36	107	-89.400%
2026-08-04	50.0000	51.3000	50.0000	51.3000	+8.686%	3	98	-89.571%
2026-08-03	47.2000	47.2000	47.2000	47.2000	+8.756%	2	96	-88.665%
2026-07-31	40.3800	43.4000	40.3800	43.4000	-22.083%	11	95	-87.673%
2026-07-28	55.6000	55.7000	55.6000	55.7000	+16.503%	2	106	-90.395%
2026-07-23	47.6700	47.8100	47.6700	47.8100	-23.011%	2	106	-88.810%
2026-07-21	62.4000	62.4000	62.1000	62.1000	+0.648%	2	106	-91.385%
2026-07-17	62.6000	62.6000	61.7000	61.7000	-9.663%	4	106	-91.329%
2026-07-16	71.0000	71.0000	68.3000	68.3000	-10.602%	4	106	-92.167%
2026-07-14	75.9000	76.5000	75.9000	76.4000	+6.704%	3	103	-92.997%
2026-07-13	71.6000	71.6000	71.6000	71.6000	-34.552%	11	101	-92.528%
2026-07-10	109.4000	109.4000	109.4000	109.4000	-8.452%	1	90	-95.110%
2026-07-07	119.5000	119.5000	119.5000	119.5000	-0.772%	1	90	-95.523%
2026-07-02	143.7500	143.7500	120.4300	120.4300	-18.848%	16	90	-95.558%
2026-07-01	148.4000	148.4000	148.4000	148.4000	+31.876%	15	90	-96.395%
2026-06-30	112.4700	112.5300	112.4700	112.5300	+10.432%	15	90	-95.246%
2026-06-29	101.9000	101.9000	101.9000	101.9000	+39.018%	2	82	-94.750%
2026-06-25	71.3000	73.3000	71.3000	73.3000	-17.779%	2	82	-92.701%
2026-06-18	85.5000	89.1500	85.5000	89.1500	-21.106%	3	81	-93.999%
2026-06-16	113.0000	113.0000	113.0000	113.0000	-7.710%	1	81	-95.265%
2026-06-15	122.4400	122.4400	122.4400	122.4400	+25.657%	1	80	-95.631%
2026-06-12	91.5000	97.4400	91.5000	97.4400	-12.688%	3	80	-94.509%
2026-06-10	111.6000	111.6000	111.6000	111.6000	-26.337%	1	80	-95.206%
2026-06-08	151.5000	151.5000	151.5000	151.5000	-12.347%	1	81	-96.469%
2026-06-02	172.8400	172.8400	172.8400	172.8400	-3.441%	1	80	-96.905%
2026-05-28	179.0000	179.0000	179.0000	179.0000	+9.816%	5	80	-97.011%
2026-05-27	144.0000	163.0000	144.0000	163.0000	+27.903%	4	75	-96.718%
2026-05-26	127.7800	127.7800	127.4400	127.4400	+26.178%	4	79	-95.802%
2026-05-22	101.0000	101.0000	101.0000	101.0000	-3.164%	1	76	-94.703%
2026-05-21	102.0000	104.3000	98.2000	104.3000	+8.873%	9	81	-94.871%
2026-05-19	98.5000	98.5000	95.8000	95.8000	-7.135%	6	81	-94.415%
2026-05-18	101.0000	103.1600	101.0000	103.1600	-6.218%	2	75	-94.814%
2026-05-15	106.6100	110.0000	106.6100	110.0000	+12.222%	5	75	-95.136%
2026-05-14	98.0200	98.0200	98.0200	98.0200	+8.911%	1	76	-94.542%
2026-05-11	90.0000	90.0000	90.0000	90.0000	-18.919%	1	75	-94.056%
2026-05-07	90.9000	111.0000	87.1100	111.0000	+19.355%	7	74	-95.180%
2026-05-06	91.2300	93.0000	87.9000	93.0000	-4.124%	21	73	-94.247%
2026-05-01	97.0000	97.0000	97.0000	97.0000	+16.924%	1	70	-94.485%
2026-04-30	83.9200	83.9200	82.9600	82.9600	+2.699%	2	70	-93.551%
2026-04-29	80.7800	80.7800	80.7800	80.7800	-9.226%	1	68	-93.377%
2026-04-28	88.1500	88.9900	85.4500	88.9900	-4.312%	5	67	-93.988%
2026-04-27	95.0100	95.0100	93.0000	93.0000	+14.815%	6	71	-94.247%
2026-04-24	81.0000	81.0000	81.0000	81.0000	-27.691%	2	65	-93.395%
2026-04-17	108.8000	112.0200	108.8000	112.0200	+5.779%	3	63	-95.224%
2026-04-16	105.9000	105.9000	105.9000	105.9000	+6.529%	1	65	-94.948%
2026-04-15	99.4100	99.4100	99.4100	99.4100	+17.201%	2	65	-94.618%
2026-04-14	83.2000	86.4600	83.2000	84.8200	+10.156%	4	63	-93.693%
2026-04-13	77.0000	77.0000	77.0000	77.0000	+20.313%	1	62	-93.052%
2026-04-10	64.0000	64.0000	64.0000	64.0000	+11.304%	1	63	-91.641%
2026-04-09	57.5000	57.5000	57.5000	57.5000	-10.645%	1	63	-90.696%
2026-04-08	71.7000	71.7000	64.3500	64.3500	-11.970%	13	62	-91.686%
2026-04-07	73.1000	73.1000	73.1000	73.1000	+24.957%	1	73	-92.681%
2026-03-30	64.0000	64.0000	58.2000	58.5000	-13.971%	5	72	-90.855%
2026-03-27	68.0000	68.0000	68.0000	68.0000	-6.336%	1	73	-92.132%
2026-03-26	72.6000	72.6000	72.6000	72.6000	-21.001%	1	73	-92.631%
2026-03-24	92.0000	92.0000	91.9000	91.9000	-3.263%	3	73	-94.178%
2026-03-20	95.0000	95.0000	95.0000	95.0000	+3.149%	8	74	-94.368%
2026-03-19	92.1000	92.1000	92.1000	92.1000	-15.092%	1	74	-94.191%
2026-03-17	108.4700	108.4700	108.4700	108.4700	+2.234%	1	74	-95.068%
2026-03-13	106.1000	106.1000	106.1000	106.1000	-14.435%	1	74	-94.958%
2026-03-10	124.0000	124.0000	124.0000	124.0000	-12.181%	1	74	-95.685%
2026-03-09	146.0000	150.0000	141.2000	141.2000	+3.066%	4	74	-96.211%
2026-03-06	137.0000	137.0000	137.0000	137.0000	+12.618%	1	79	-96.095%
2026-03-04	116.9500	121.6500	115.9000	121.6500	+17.423%	9	78	-95.602%
2026-03-03	88.3000	103.6000	88.3000	103.6000	+4.404%	6	77	-94.836%
2026-03-02	99.2300	99.2300	99.2300	99.2300	+2.267%	1	77	-94.608%
2026-02-27	101.1200	104.5000	97.0300	97.0300	-7.590%	3	77	-94.486%
2026-02-26	101.1700	105.3000	97.4000	105.0000	+10.643%	11	78	-94.905%
2026-02-25	91.7000	94.9000	91.4000	94.9000	+21.667%	5	83	-94.362%
2026-02-24	74.5000	78.0000	74.5000	78.0000	+11.588%	2	83	-93.141%
2026-02-23	69.9000	69.9000	69.9000	69.9000	-20.568%	10	82	-92.346%
2026-02-20	88.0000	88.0000	88.0000	88.0000	+8.428%	1	72	-93.920%
2026-02-19	83.5000	83.5000	81.1600	81.1600	+17.965%	3	71	-93.408%
2026-02-17	68.7000	68.8000	68.5000	68.8000	+2.717%	4	69	-92.224%
2026-02-13	66.9800	66.9800	66.9800	66.9800	-0.253%	5	73	-92.013%
2026-02-12	67.5000	67.5000	67.1500	67.1500	-36.681%	2	73	-92.033%
2026-02-11	106.0300	106.0500	106.0300	106.0500	+24.765%	14	72	-94.955%
2026-02-06	85.0000	85.0000	85.0000	85.0000	+30.769%	1	59	-93.706%
2026-02-05	75.4000	75.4000	65.0000	65.0000	-19.475%	2	59	-91.769%
2026-02-04	80.7200	80.7200	80.7200	80.7200	-40.207%	1	57	-93.372%
2026-02-02	135.0000	135.0000	135.0000	135.0000	+0.716%	1	57	-96.037%
2026-01-30	131.8000	134.0400	131.8000	134.0400	-21.614%	2	58	-96.009%
2026-01-28	171.0000	171.0000	171.0000	171.0000	+6.119%	1	56	-96.871%
2026-01-27	161.1400	161.1400	161.1400	161.1400	-2.928%	1	56	-96.680%
2026-01-26	166.0000	166.0000	166.0000	166.0000	+9.788%	1	56	-96.777%
2026-01-23	146.0000	151.4000	146.0000	151.2000	+2.857%	9	56	-96.462%
2026-01-22	153.5000	153.5000	146.5100	147.0000	-7.981%	4	52	-96.361%
2026-01-21	159.7500	159.7500	159.7500	159.7500	-12.838%	1	49	-96.651%
2026-01-16	183.2800	183.2800	183.2800	183.2800	-21.742%	1	49	-97.081%
2026-01-09	234.9000	234.9000	234.2000	234.2000	-20.337%	2	49	-97.716%
2025-12-10	293.9900	293.9900	293.9900	293.9900	+5.294%	1	48	-98.180%
2025-12-04	279.2100	279.2100	279.2100	279.2100	+68.158%	2	48	-98.084%
2025-11-20	166.0400	166.0400	166.0400	166.0400	-7.756%	2	48	-96.778%
2025-11-13	179.3000	180.0000	179.3000	180.0000	-16.450%	2	48	-97.028%
2025-11-11	208.0100	215.4400	208.0100	215.4400	-7.437%	4	49	-97.517%
2025-11-06	232.7500	232.7500	232.7500	232.7500	+14.368%	1	49	-97.701%
2025-10-23	203.5100	203.5100	203.5100	203.5100	+5.027%	1	50	-97.371%
2025-10-22	193.7700	193.7700	193.7700	193.7700	-11.094%	1	50	-97.239%
2025-10-17	217.9500	217.9500	217.9500	217.9500	+4.282%	1	49	-97.545%
2025-10-14	209.0000	209.0000	209.0000	209.0000	+0.883%	3	49	-97.440%
2025-10-13	207.7700	207.7700	203.9200	207.1700	-20.807%	4	49	-97.418%
2025-09-23	261.6000	261.6000	261.6000	261.6000	+15.242%	10	48	-97.955%
2025-09-19	228.0000	228.0000	227.0000	227.0000	-0.176%	2	42	-97.643%
2025-09-18	226.9000	227.4000	226.9000	227.4000	+60.707%	2	41	-97.647%
2025-09-03	140.2000	141.5000	140.2000	141.5000	+12.079%	2	41	-96.219%
2025-09-02	126.2500	126.2500	126.2500	126.2500	-4.580%	1	42	-95.762%
2025-08-28	131.7600	132.3100	131.7600	132.3100	+5.326%	3	42	-95.956%
2025-08-26	119.0000	125.6200	119.0000	125.6200	+54.400%	5	43	-95.741%
2025-08-20	81.3600	81.3600	81.3600	81.3600	-23.318%	2	41	-93.424%
2025-08-18	106.2500	106.2500	106.1000	106.1000	+0.856%	2	41	-94.958%
2025-08-15	105.3000	105.3000	105.2000	105.2000	+5.200%	2	40	-94.914%
2025-08-07	100.0000	100.0000	100.0000	100.0000	+38.696%	1	39	-94.650%
2025-07-29	73.7000	73.7000	72.1000	72.1000	+0.376%	29	39	-92.580%
2025-07-23	71.8300	71.8300	71.8300	71.8300	-3.454%	1	10	-92.552%
2025-07-16	74.5000	74.5000	74.4000	74.4000	+7.468%	2	11	-92.809%
2025-06-23	69.2300	69.2300	69.2300	69.2300	-8.872%	1	10	-92.272%
2025-02-26	75.9700	75.9700	75.9700	75.9700	-50.873%	1	10	-92.958%
2025-02-20	170.7300	170.7300	148.5000	154.6400	-12.879%	6	9	-96.540%
2025-02-13	196.3800	196.3800	177.5000	177.5000	+60.199%	2	7	-96.986%
2025-02-12	110.8000	110.8000	110.8000	110.8000	+4.077%	1	7	-95.171%
2025-02-06	106.4600	106.4600	106.4600	106.4600	-3.438%	10	6	-94.975%
2025-02-04	109.5000	111.5000	109.5000	110.2500	+20.046%	3	14	-95.147%
2024-12-16	93.9000	93.9000	91.8400	91.8400	+10.651%	13	9	-94.175%
2024-12-11	83.0000	83.0000	83.0000	83.0000	+2.280%	1	9	-93.554%
2024-12-10	81.1500	81.1500	81.1500	81.1500	-20.041%	1	9	-93.407%
2024-12-09	101.5000	101.5000	101.4900	101.4900	-24.289%	6	10	-94.729%
2024-12-06	133.9800	134.0500	133.9800	134.0500	+12.647%	4	11	-96.009%
2024-12-05	116.0000	120.0000	116.0000	119.0000	+3.478%	4	9	-95.504%
2024-12-04	114.0000	115.0000	114.0000	115.0000	+12.635%	2	6	-95.348%
2024-12-03	95.0000	105.5000	95.0000	102.1000	0.000%	7	5	-94.760%

.dark-mode .d0YxdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0YxdW{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C520APP Jan 15 2027 520.00 Call (APP270115C00520000)option OPRA

APP20270115C520
APP Jan 15 2027 520.00 Call (APP270115C00520000)
option OPRA