Dark

APP20270115C550
APP Jan 15 2027 550.00 Call (APP270115C00550000)
option OPRA

EOD

Aug 5, 2026

44.74-1.040%(-0.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	52.5000	52.5000	44.7400	44.7400	-1.040%	6	920	0.000%
2026-08-04	45.2500	45.7000	44.3000	45.2100	+4.411%	10	921	-1.040%
2026-08-03	43.1000	43.3000	42.7000	43.3000	+13.351%	3	914	+3.326%
2026-07-31	34.3000	38.2000	34.1000	38.2000	-6.943%	16	912	+17.120%
2026-07-30	39.0000	41.0500	39.0000	41.0500	+0.122%	9	909	+8.989%
2026-07-29	42.7000	42.7000	41.0000	41.0000	-15.984%	2	908	+9.122%
2026-07-28	46.3000	48.8000	46.3000	48.8000	+8.929%	4	906	-8.320%
2026-07-27	45.3000	45.3000	44.4000	44.8000	+19.276%	3	904	-0.134%
2026-07-24	37.5600	37.5600	37.5600	37.5600	-8.835%	1	903	+19.116%
2026-07-23	44.1300	44.1300	41.2000	41.2000	-15.746%	5	904	+8.592%
2026-07-22	48.9000	48.9000	48.9000	48.9000	-10.440%	1	905	-8.507%
2026-07-21	53.5000	57.6000	53.5000	54.6000	+2.056%	8	904	-18.059%
2026-07-20	56.6000	56.6000	53.1000	53.5000	-4.122%	9	904	-16.374%
2026-07-17	56.2000	56.2000	55.8000	55.8000	-7.769%	5	897	-19.821%
2026-07-16	61.5000	61.5000	58.4000	60.5000	-9.159%	18	893	-26.050%
2026-07-15	67.1000	67.3000	66.6000	66.6000	+1.339%	4	878	-32.823%
2026-07-14	68.6300	68.6300	65.7200	65.7200	+6.688%	9	876	-31.923%
2026-07-13	70.0000	70.1000	61.6000	61.6000	-36.885%	28	869	-27.370%
2026-07-10	97.6000	97.6000	97.6000	97.6000	-1.811%	1	857	-54.160%
2026-07-09	101.7000	101.7000	99.4000	99.4000	+3.953%	7	857	-54.990%
2026-07-08	95.6200	95.6200	95.6200	95.6200	-11.216%	1	859	-53.211%
2026-07-07	108.0000	108.0000	107.7000	107.7000	-5.418%	3	859	-58.459%
2026-07-06	113.8700	113.8700	113.8700	113.8700	+7.729%	1	859	-60.710%
2026-07-02	115.0000	115.0000	105.7000	105.7000	-20.871%	22	853	-57.673%
2026-07-01	124.8600	134.5000	124.8600	133.5800	+32.389%	7	853	-66.507%
2026-06-30	95.0100	100.9000	95.0100	100.9000	+13.422%	4	855	-55.659%
2026-06-29	93.0000	95.1000	88.9600	88.9600	+7.181%	5	858	-49.708%
2026-06-26	82.0000	83.0000	82.0000	83.0000	+25.567%	3	858	-46.096%
2026-06-25	58.8000	66.1000	56.1000	66.1000	-8.575%	7	860	-32.315%
2026-06-24	75.1000	75.1000	71.3000	72.3000	-4.491%	13	856	-38.119%
2026-06-23	75.7000	75.7000	75.7000	75.7000	+3.274%	1	848	-40.898%
2026-06-22	77.5500	77.5500	73.3000	73.3000	-5.015%	10	848	-38.963%
2026-06-18	73.2000	79.9000	73.2000	77.1700	-6.563%	8	847	-42.024%
2026-06-17	91.0800	91.0800	82.5900	82.5900	-27.806%	5	847	-45.829%
2026-06-15	114.4000	114.4000	114.4000	114.4000	+28.395%	1	845	-60.892%
2026-06-11	90.1600	92.0000	86.8300	89.1000	-14.818%	8	845	-49.787%
2026-06-10	104.6000	104.6000	104.6000	104.6000	+5.849%	1	843	-57.228%
2026-06-09	122.6300	122.6300	98.8200	98.8200	-28.391%	10	842	-54.726%
2026-06-08	138.0000	138.0000	138.0000	138.0000	+2.602%	1	843	-67.580%
2026-06-05	155.9500	155.9500	134.5000	134.5000	-1.103%	4	844	-66.736%
2026-06-04	142.0000	142.0000	136.0000	136.0000	-2.621%	4	844	-67.103%
2026-06-03	144.4900	144.4900	139.6600	139.6600	-19.397%	3	840	-67.965%
2026-06-01	158.9500	173.2700	158.9500	173.2700	+1.440%	6	840	-74.179%
2026-05-29	170.8100	170.8100	170.8100	170.8100	+1.395%	1	843	-73.807%
2026-05-28	153.0000	168.4600	153.0000	168.4600	+17.590%	5	844	-73.442%
2026-05-27	117.0200	154.0000	117.0200	143.2600	+38.415%	75	845	-68.770%
2026-05-26	117.0000	123.6500	101.0000	103.5000	+16.031%	62	850	-56.773%
2026-05-22	94.0000	94.0000	89.2000	89.2000	-4.292%	9	853	-49.843%
2026-05-21	93.2000	94.6500	93.2000	93.2000	+7.126%	13	843	-51.996%
2026-05-20	81.3000	87.4000	81.0000	87.0000	+2.837%	15	843	-48.575%
2026-05-19	93.8500	93.8500	84.6000	84.6000	-8.728%	12	835	-47.116%
2026-05-18	105.6000	105.6000	92.0500	92.6900	-6.317%	10	835	-51.732%
2026-05-15	96.1000	100.5400	94.4800	98.9400	+10.510%	12	835	-54.781%
2026-05-14	75.3000	89.7700	72.7000	89.5300	+20.498%	122	837	-50.028%
2026-05-13	80.5000	80.5000	74.3000	74.3000	-19.239%	41	734	-39.785%
2026-05-12	91.8100	94.5000	88.0000	92.0000	+7.728%	16	734	-51.370%
2026-05-11	76.0500	85.4000	72.0000	85.4000	+2.435%	19	734	-47.611%
2026-05-08	91.0000	91.0000	73.9000	83.3700	-15.617%	51	730	-46.336%
2026-05-07	72.0100	103.0400	72.0000	98.8000	+16.578%	38	722	-54.717%
2026-05-06	85.5600	85.5600	76.4000	84.7500	-8.329%	70	726	-47.209%
2026-05-04	88.3000	92.4500	88.3000	92.4500	+8.446%	13	691	-51.606%
2026-05-01	84.2600	85.2500	84.2600	85.2500	+16.781%	12	686	-47.519%
2026-04-29	73.5000	73.5000	73.0000	73.0000	-7.945%	21	686	-38.712%
2026-04-28	85.0000	85.0000	77.4200	79.3000	-4.768%	10	681	-43.581%
2026-04-27	84.0000	84.0000	83.2700	83.2700	+4.022%	2	682	-46.271%
2026-04-24	78.1000	80.0500	71.4000	80.0500	+0.062%	35	684	-44.110%
2026-04-23	86.6600	86.6600	80.0000	80.0000	-17.407%	3	685	-44.075%
2026-04-22	95.1700	96.8600	95.1700	96.8600	-2.013%	5	688	-53.810%
2026-04-21	102.7000	102.7000	98.8500	98.8500	-1.837%	5	685	-54.740%
2026-04-20	97.5400	100.7000	97.5400	100.7000	+3.814%	2	685	-55.571%
2026-04-17	99.5000	100.0000	97.0000	97.0000	-1.222%	13	685	-53.876%
2026-04-16	103.0000	103.0000	90.4600	98.2000	+7.675%	4	677	-54.440%
2026-04-15	88.0000	92.6500	84.9400	91.2000	+20.795%	325	677	-50.943%
2026-04-14	77.0400	77.0400	74.1000	75.5000	+7.550%	5	525	-40.742%
2026-04-13	65.5000	70.4000	65.5000	70.2000	+24.689%	5	523	-36.268%
2026-04-10	49.5000	56.3000	49.5000	56.3000	+13.007%	7	522	-20.533%
2026-04-09	52.0000	53.0000	48.4500	49.8200	-29.910%	16	523	-10.197%
2026-04-08	71.0800	71.0800	71.0800	71.0800	+21.338%	1	530	-37.057%
2026-04-01	63.6500	63.6500	58.5800	58.5800	-2.187%	7	530	-23.626%
2026-03-31	54.4700	59.8900	54.4000	59.8900	+11.735%	4	526	-25.296%
2026-03-30	56.4000	56.4000	52.8900	53.6000	-5.417%	8	525	-16.530%
2026-03-27	58.0000	58.0000	56.0500	56.6700	-7.779%	5	526	-21.052%
2026-03-26	60.0000	61.4500	60.0000	61.4500	-27.045%	13	526	-27.193%
2026-03-24	85.6900	85.6900	84.2300	84.2300	-15.347%	2	527	-46.884%
2026-03-23	101.0000	101.0000	99.5000	99.5000	+20.024%	4	528	-55.035%
2026-03-19	77.7000	82.9000	77.7000	82.9000	-14.093%	5	530	-46.031%
2026-03-18	103.5000	103.5000	96.5000	96.5000	+0.312%	2	529	-53.637%
2026-03-17	101.8800	102.0000	96.2000	96.2000	-2.216%	3	528	-53.493%
2026-03-16	98.3800	98.3800	98.3800	98.3800	-4.947%	1	527	-54.523%
2026-03-12	103.5000	103.5000	103.5000	103.5000	-1.429%	12	527	-56.773%
2026-03-11	105.0000	105.0000	105.0000	105.0000	-6.997%	2	517	-57.390%
2026-03-10	134.1600	134.1600	112.9000	112.9000	-14.405%	15	516	-60.372%
2026-03-09	134.0000	134.0000	131.9000	131.9000	-2.729%	2	519	-66.080%
2026-03-05	129.0000	135.6000	125.5100	135.6000	+14.779%	7	520	-67.006%
2026-03-04	116.5300	119.8000	116.5300	118.1400	+24.818%	4	515	-62.130%
2026-03-03	94.6500	94.6500	94.6500	94.6500	+4.470%	1	512	-52.731%
2026-03-02	82.7000	90.6000	82.7000	90.6000	+3.543%	5	512	-50.618%
2026-02-27	89.4500	89.4500	87.5000	87.5000	+0.057%	6	510	-48.869%
2026-02-25	79.1800	87.4500	79.1800	87.4500	+40.685%	6	504	-48.839%
2026-02-24	62.1600	62.1600	62.1600	62.1600	-1.490%	1	504	-28.024%
2026-02-23	62.0000	63.9000	62.0000	63.1000	-25.325%	21	503	-29.097%
2026-02-20	84.5000	84.5000	84.5000	84.5000	+14.670%	1	504	-47.053%
2026-02-19	78.0000	78.0000	73.6900	73.6900	+20.803%	4	503	-39.286%
2026-02-18	61.0000	61.0000	61.0000	61.0000	-2.540%	1	501	-26.656%
2026-02-17	62.5000	62.5900	59.0000	62.5900	-4.150%	11	502	-28.519%
2026-02-13	55.0000	65.5200	55.0000	65.3000	+10.753%	13	498	-31.485%
2026-02-12	65.8800	65.8800	58.9500	58.9600	-39.837%	30	498	-24.118%
2026-02-11	107.6000	107.6000	97.2000	98.0000	-10.502%	3	488	-54.347%
2026-02-10	111.2100	116.4800	109.5000	109.5000	-0.364%	5	487	-59.142%
2026-02-09	109.0000	109.9000	109.0000	109.9000	+38.239%	4	489	-59.290%
2026-02-06	68.3700	79.5000	68.3700	79.5000	+20.913%	4	488	-43.723%
2026-02-05	66.6500	66.6500	65.7500	65.7500	-6.219%	101	489	-31.954%
2026-02-04	73.2300	73.3700	70.1100	70.1100	-31.197%	5	388	-36.186%
2026-02-03	105.5000	105.5000	101.9000	101.9000	-11.160%	3	386	-56.094%
2026-01-30	155.0000	155.0000	110.0000	114.7000	-31.317%	9	388	-60.994%
2026-01-29	156.8300	167.0000	156.8300	167.0000	+12.876%	5	386	-73.210%
2026-01-28	150.3000	159.0000	146.6800	147.9500	-1.367%	22	385	-69.760%
2026-01-27	152.0000	152.0000	150.0000	150.0000	+4.895%	4	376	-70.173%
2026-01-26	154.0000	157.0000	143.0000	143.0000	+4.341%	12	376	-68.713%
2026-01-23	141.5800	141.5800	137.0500	137.0500	-3.892%	8	378	-67.355%
2026-01-22	142.6000	142.6000	142.6000	142.6000	-2.529%	1	377	-68.626%
2026-01-21	154.4000	157.2000	146.3000	146.3000	-13.992%	19	376	-69.419%
2026-01-20	155.0000	170.1000	154.6900	170.1000	-1.162%	6	362	-73.698%
2026-01-16	180.0000	180.0000	170.0000	172.1000	-13.583%	6	357	-74.003%
2026-01-15	199.1500	199.1500	199.1500	199.1500	+3.187%	1	357	-77.535%
2026-01-14	193.0000	198.0000	193.0000	193.0000	-7.434%	6	356	-76.819%
2026-01-07	208.5000	208.5000	208.5000	208.5000	+3.218%	1	353	-78.542%
2026-01-06	201.8500	202.0000	192.1300	202.0000	-8.398%	3	353	-77.851%
2026-01-05	216.1600	220.5200	216.1600	220.5200	+5.933%	2	353	-79.712%
2026-01-02	208.1700	208.1700	208.1700	208.1700	-25.937%	1	353	-78.508%
2025-12-26	283.1000	283.1000	281.0700	281.0700	-2.093%	2	353	-84.082%
2025-12-24	287.0800	287.0800	287.0800	287.0800	+1.755%	1	353	-84.415%
2025-12-23	288.0000	288.0000	278.0500	282.1300	+12.582%	5	353	-84.142%
2025-12-15	250.6000	250.6000	250.6000	250.6000	-0.159%	1	353	-82.147%
2025-12-12	251.0000	251.0000	251.0000	251.0000	-11.620%	1	353	-82.175%
2025-12-11	284.0000	284.0000	284.0000	284.0000	-0.281%	1	353	-84.246%
2025-12-10	284.8000	284.8000	284.8000	284.8000	+4.418%	1	353	-84.291%
2025-12-08	272.7500	272.7500	272.7500	272.7500	+4.594%	1	353	-83.597%
2025-12-04	260.7700	260.7700	260.7700	260.7700	+10.043%	1	353	-82.843%
2025-12-02	249.0000	249.0000	236.9700	236.9700	+12.383%	2	354	-81.120%
2025-12-01	182.5000	211.1700	182.5000	210.8600	+15.130%	14	354	-78.782%
2025-11-26	183.1500	183.1500	183.1500	183.1500	+18.161%	1	356	-75.572%
2025-11-25	155.0000	155.0000	155.0000	155.0000	-5.545%	5	356	-71.135%
2025-11-24	164.1000	164.1000	164.1000	164.1000	+5.091%	2	352	-72.736%
2025-11-18	156.1500	156.1500	156.1500	156.1500	-8.233%	1	352	-71.348%
2025-11-13	170.0000	174.5000	164.0000	170.1600	-12.792%	16	351	-73.707%
2025-11-11	190.5400	198.1400	187.0000	195.1200	+2.002%	114	345	-77.071%
2025-11-07	193.7000	193.7000	191.2900	191.2900	-13.833%	2	303	-76.611%
2025-11-06	220.0000	226.2600	219.1100	222.0000	+1.653%	7	304	-79.847%
2025-11-05	210.7900	219.0000	210.7900	218.3900	-5.048%	9	310	-79.514%
2025-11-03	230.0000	230.0000	230.0000	230.0000	+0.877%	1	302	-80.548%
2025-10-27	228.0000	228.0000	228.0000	228.0000	+2.703%	1	303	-80.377%
2025-10-24	218.2400	222.0000	218.2400	222.0000	+23.746%	3	303	-79.847%
2025-10-22	180.7000	180.7000	175.4700	179.4000	-0.278%	4	301	-75.061%
2025-10-20	201.4000	201.4000	175.0000	179.9000	-5.718%	7	302	-75.131%
2025-10-10	203.3000	203.3000	185.0000	190.8100	-7.620%	3	304	-76.553%
2025-10-09	214.3000	214.3000	206.3000	206.5500	-7.377%	6	302	-78.339%
2025-10-08	222.8500	223.0000	222.5000	223.0000	-3.001%	3	304	-79.937%
2025-10-07	196.4100	232.3500	196.4100	229.9000	+14.950%	13	302	-80.539%
2025-10-06	207.8000	207.8000	185.0000	200.0000	-23.818%	6	302	-77.630%
2025-10-03	262.5300	262.5300	262.5300	262.5300	+10.307%	1	302	-82.958%
2025-09-23	238.0000	238.0000	238.0000	238.0000	+13.225%	1	302	-81.202%
2025-09-19	211.2000	211.2000	210.2000	210.2000	-3.044%	2	302	-78.716%
2025-09-18	217.8000	217.8000	216.8000	216.8000	+12.419%	4	302	-79.363%
2025-09-16	192.2000	192.8500	188.9000	192.8500	+11.849%	12	303	-76.801%
2025-09-10	174.9000	175.9000	172.4200	172.4200	+4.377%	14	307	-74.052%
2025-09-09	165.5400	165.5400	162.6800	165.1900	+1.950%	23	311	-72.916%
2025-09-08	143.2000	162.0300	143.2000	162.0300	+24.927%	6	302	-72.388%
2025-09-04	129.7000	129.7000	129.7000	129.7000	+16.952%	1	300	-65.505%
2025-08-26	110.9000	110.9000	110.9000	110.9000	+15.521%	1	300	-59.657%
2025-08-22	96.0000	96.0000	96.0000	96.0000	+22.137%	1	300	-53.396%
2025-08-20	79.1000	79.1000	78.6000	78.6000	-11.387%	2	300	-43.079%
2025-08-19	87.2300	88.7000	85.8400	88.7000	-9.175%	4	299	-49.560%
2025-08-15	97.5300	97.6600	97.5300	97.6600	-2.340%	2	297	-54.188%
2025-08-13	104.6100	106.0000	100.0000	100.0000	+5.263%	5	296	-55.260%
2025-08-07	96.4000	96.4000	89.0000	95.0000	+30.137%	7	294	-52.905%
2025-08-01	73.0000	73.0000	73.0000	73.0000	+10.942%	3	288	-38.712%
2025-07-29	67.2000	67.2000	65.7000	65.8000	-1.762%	30	286	-32.006%
2025-07-21	66.9800	66.9800	66.9800	66.9800	-2.148%	1	284	-33.204%
2025-07-17	68.4500	68.4500	68.4500	68.4500	+5.146%	1	284	-34.638%
2025-07-10	65.1000	65.1000	65.1000	65.1000	-34.209%	1	283	-31.275%
2025-06-11	98.9500	98.9500	98.9500	98.9500	-7.463%	2	283	-54.785%
2025-06-09	106.9300	106.9300	106.9300	106.9300	-10.143%	1	284	-58.160%
2025-06-04	119.0000	119.0000	119.0000	119.0000	+34.615%	1	284	-62.403%
2025-05-16	89.3000	89.3000	88.0000	88.4000	-4.121%	150	285	-49.389%
2025-05-15	91.3000	92.2000	91.3000	92.2000	+114.419%	197	210	-51.475%
2025-04-14	43.0000	43.0000	43.0000	43.0000	+1.920%	15	13	+4.047%
2025-04-11	40.0000	42.4000	40.0000	42.1900	+16.547%	30	26	+6.044%
2025-04-09	36.2000	36.2000	36.2000	36.2000	-27.600%	1	19	+23.591%
2025-03-28	52.0000	52.0000	50.0000	50.0000	+13.636%	4	20	-10.520%
2025-03-27	71.5000	71.5000	44.0000	44.0000	-48.417%	5	19	+1.682%
2025-03-25	85.3000	85.3000	85.3000	85.3000	+47.501%	1	17	-47.550%
2025-03-14	59.4900	59.4900	57.8300	57.8300	+0.399%	4	16	-22.635%
2025-03-12	57.5000	57.6000	57.5000	57.6000	-20.857%	4	16	-22.326%
2025-03-05	72.1000	72.7800	72.1000	72.7800	-3.218%	4	18	-38.527%
2025-02-28	75.2000	75.2000	75.2000	75.2000	-4.810%	2	19	-40.505%
2025-02-26	78.0000	79.0000	78.0000	79.0000	-28.149%	2	18	-43.367%
2025-02-25	110.0000	110.0000	109.9500	109.9500	-32.058%	3	17	-59.309%
2025-02-20	161.8300	161.8300	161.8300	161.8300	-15.604%	1	6	-72.354%
2025-02-14	158.7300	191.7500	158.7300	191.7500	-0.673%	60	6	-76.668%
2025-02-13	192.9500	193.0500	192.9500	193.0500	+136.639%	2	6	-76.825%
2025-01-21	81.5800	81.5800	81.5800	81.5800	-9.356%	5	6	-45.158%
2025-01-03	87.0800	90.0000	87.0800	90.0000	+12.641%	12	6	-50.289%
2025-01-02	79.9700	79.9700	79.9000	79.9000	+5.828%	2	11	-44.005%
2024-12-19	73.2400	75.5000	73.2400	75.5000	-1.821%	6	11	-40.742%
2024-12-17	76.3000	76.9000	76.3000	76.9000	-6.425%	10	14	-41.821%
2024-12-11	82.3100	82.3100	82.1800	82.1800	-8.992%	2	4	-45.559%
2024-12-09	82.5000	90.3000	82.5000	90.3000	0.000%	5	4	-50.454%

.dark-mode .LR1QKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LR1QKn{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C550APP Jan 15 2027 550.00 Call (APP270115C00550000)option OPRA

APP20270115C550
APP Jan 15 2027 550.00 Call (APP270115C00550000)
option OPRA