Dark

APP20270115C650
APP Jan 15 2027 650.00 Call (APP270115C00650000)
option OPRA

EOD

Aug 5, 2026

28.45+14.028%(+3.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	31.2500	31.2500	28.4500	28.4500	+14.028%	3	1,282	0.000%
2026-08-03	24.3300	24.9500	24.3300	24.9500	+13.409%	43	1,283	+14.028%
2026-07-31	20.3800	22.0500	19.9000	22.0000	-5.943%	5	1,246	+29.318%
2026-07-30	22.9500	23.5000	22.9500	23.3900	-14.102%	4	1,244	+21.633%
2026-07-29	27.5000	27.5000	27.2300	27.2300	-2.750%	2	1,245	+4.480%
2026-07-27	28.0000	28.0000	28.0000	28.0000	+21.212%	10	1,247	+1.607%
2026-07-24	23.1000	23.1000	23.1000	23.1000	-9.412%	2	1,237	+23.160%
2026-07-23	28.8000	28.8000	25.5000	25.5000	-15.479%	7	1,236	+11.569%
2026-07-22	30.1700	30.1700	30.1700	30.1700	-14.411%	1	1,243	-5.701%
2026-07-20	35.8500	37.7000	35.2000	35.2500	+2.174%	11	1,243	-19.291%
2026-07-17	30.9500	36.1000	30.9500	34.5000	-22.297%	37	1,247	-17.536%
2026-07-15	44.4000	44.4000	44.4000	44.4000	-3.478%	1	1,233	-35.923%
2026-07-14	44.0000	46.0000	44.0000	46.0000	+4.072%	3	1,232	-38.152%
2026-07-13	51.8600	51.8600	44.2000	44.2000	-31.579%	8	1,234	-35.633%
2026-07-10	64.9600	64.9600	64.6000	64.6000	-6.782%	5	1,236	-55.960%
2026-07-09	69.3000	69.3000	69.3000	69.3000	-2.941%	2	1,233	-58.947%
2026-07-08	65.0000	71.5000	65.0000	71.4000	-8.462%	10	1,231	-60.154%
2026-07-07	84.7400	84.7400	78.0000	78.0000	-2.500%	4	1,228	-63.526%
2026-07-06	82.5500	82.5500	80.0000	80.0000	+8.108%	2	1,225	-64.438%
2026-07-02	100.0000	100.0000	74.0000	74.0000	-24.490%	28	1,213	-61.554%
2026-07-01	76.7200	98.0000	76.7200	98.0000	+39.007%	15	1,213	-70.969%
2026-06-30	65.9000	70.5000	65.9000	70.5000	+12.083%	9	1,203	-59.645%
2026-06-29	63.4000	63.4000	61.8700	62.9000	+10.351%	3	1,199	-54.769%
2026-06-26	42.9000	57.0000	42.9000	57.0000	+30.734%	16	1,196	-50.088%
2026-06-25	37.0000	43.8000	37.0000	43.6000	-17.110%	5	1,200	-34.748%
2026-06-24	50.7000	52.6000	50.7000	52.6000	+3.604%	2	1,198	-45.913%
2026-06-23	51.6000	51.6000	50.7700	50.7700	+3.612%	4	1,196	-43.963%
2026-06-22	50.7000	55.0000	47.0000	49.0000	-7.981%	9	1,196	-41.939%
2026-06-18	53.9000	55.1000	53.2500	53.2500	-7.520%	18	1,185	-46.573%
2026-06-17	69.0000	69.0000	57.5800	57.5800	-18.672%	14	1,185	-50.590%
2026-06-16	68.9500	70.8000	64.5000	70.8000	-4.260%	9	1,192	-59.816%
2026-06-15	73.9500	73.9500	73.9500	73.9500	+15.367%	1	1,195	-61.528%
2026-06-12	60.8500	64.1000	58.3800	64.1000	-16.861%	3	1,194	-55.616%
2026-06-09	73.4000	77.1000	73.4000	77.1000	-22.121%	2	1,193	-63.100%
2026-06-08	99.0000	99.0000	99.0000	99.0000	+2.484%	1	1,194	-71.263%
2026-06-05	96.6000	96.6000	96.6000	96.6000	-9.720%	1	1,194	-70.549%
2026-06-04	110.1000	110.1000	107.0000	107.0000	+6.151%	8	1,193	-73.411%
2026-06-03	104.0000	104.0000	100.8000	100.8000	-14.865%	3	1,193	-71.776%
2026-06-02	122.5700	122.5700	118.0000	118.4000	-8.944%	9	1,195	-75.971%
2026-06-01	125.7500	130.0300	117.4500	130.0300	-1.492%	16	1,198	-78.120%
2026-05-29	120.8000	132.0000	118.0000	132.0000	+6.195%	14	1,196	-78.447%
2026-05-28	123.9800	130.0000	123.9800	124.3000	+13.495%	15	1,192	-77.112%
2026-05-27	87.0000	112.0200	87.0000	109.5200	+47.125%	12	1,191	-74.023%
2026-05-26	86.0000	90.5000	74.4400	74.4400	+9.471%	68	1,182	-61.781%
2026-05-21	68.0000	68.0000	68.0000	68.0000	+15.843%	1	1,230	-58.162%
2026-05-20	58.5500	58.7000	56.6000	58.7000	-1.510%	10	1,230	-51.533%
2026-05-19	59.6000	59.6000	59.6000	59.6000	-8.308%	1	1,227	-52.265%
2026-05-18	65.0000	65.0000	65.0000	65.0000	-7.932%	1	1,227	-56.231%
2026-05-15	62.1000	70.6000	62.1000	70.6000	+14.984%	11	1,227	-59.703%
2026-05-14	51.0000	63.0600	51.0000	61.4000	+10.214%	12	1,231	-53.664%
2026-05-13	55.8000	55.8000	53.1200	55.7100	-16.226%	14	1,239	-48.932%
2026-05-12	65.0000	66.5000	62.0100	66.5000	+14.458%	23	1,239	-57.218%
2026-05-11	53.9000	58.1000	52.9500	58.1000	-1.022%	19	1,239	-51.033%
2026-05-08	56.0000	58.7000	51.0000	58.7000	-17.324%	18	1,248	-51.533%
2026-05-07	65.3100	76.0200	65.3100	71.0000	+19.831%	11	1,235	-59.930%
2026-05-06	59.7600	59.7600	54.6100	59.2500	-8.846%	14	1,235	-51.983%
2026-05-05	65.0000	65.0000	65.0000	65.0000	-0.839%	1	1,223	-56.231%
2026-05-04	65.5500	65.5500	65.5500	65.5500	+25.623%	5	1,223	-56.598%
2026-04-30	52.1500	52.1800	52.1500	52.1800	-4.432%	2	1,220	-45.477%
2026-04-28	54.6000	54.6000	54.6000	54.6000	-5.699%	1	1,219	-47.894%
2026-04-23	59.0000	59.0000	57.5000	57.9000	-18.565%	6	1,218	-50.864%
2026-04-22	68.4300	71.1000	68.4300	71.1000	+4.559%	4	1,217	-59.986%
2026-04-21	68.0000	68.0000	68.0000	68.0000	-2.481%	1	1,217	-58.162%
2026-04-20	69.0000	73.2000	69.0000	69.7300	-0.315%	25	1,217	-59.200%
2026-04-17	72.5000	72.5000	69.9500	69.9500	+2.117%	2	1,198	-59.328%
2026-04-16	68.5000	68.5000	68.5000	68.5000	+7.755%	1	1,199	-58.467%
2026-04-15	63.2800	63.5700	63.2800	63.5700	+33.944%	20	1,199	-55.246%
2026-04-13	48.8800	49.6400	47.4600	47.4600	+24.567%	11	1,205	-40.055%
2026-04-10	34.7700	38.7500	34.7700	38.1000	+13.393%	12	1,205	-25.328%
2026-04-09	34.1000	34.1000	33.0000	33.6000	-36.604%	27	1,205	-15.327%
2026-04-08	53.0000	53.0000	53.0000	53.0000	+12.766%	1	1,206	-46.321%
2026-04-07	45.8000	47.0000	45.8000	47.0000	-2.083%	3	1,206	-39.468%
2026-04-06	48.0000	48.0000	48.0000	48.0000	+9.091%	1	1,204	-40.729%
2026-03-31	37.3500	44.0000	37.2400	44.0000	+19.891%	17	1,204	-35.341%
2026-03-30	36.7000	36.7000	36.7000	36.7000	-5.704%	3	1,196	-22.480%
2026-03-27	41.1000	41.1000	38.9200	38.9200	-11.545%	2	1,193	-26.901%
2026-03-26	44.8000	44.8000	44.0000	44.0000	-30.159%	6	1,192	-35.341%
2026-03-24	63.0000	63.0000	63.0000	63.0000	-8.709%	1	1,189	-54.841%
2026-03-23	65.0000	75.2300	65.0000	69.0100	+7.828%	24	1,190	-58.774%
2026-03-20	61.8400	64.0000	61.8400	64.0000	+1.587%	8	1,190	-55.547%
2026-03-19	56.0000	63.0000	53.6000	63.0000	-1.563%	13	1,190	-54.841%
2026-03-18	76.0000	76.0000	63.6600	64.0000	-8.571%	9	1,186	-55.547%
2026-03-17	73.0000	75.8100	70.0000	70.0000	-0.143%	3	1,185	-59.357%
2026-03-16	71.3000	71.3000	70.1000	70.1000	-6.533%	2	1,185	-59.415%
2026-03-13	75.0000	75.0000	75.0000	75.0000	+5.634%	1	1,185	-62.067%
2026-03-12	75.0000	75.0000	71.0000	71.0000	-8.103%	2	1,186	-59.930%
2026-03-11	77.2600	77.2600	77.2600	77.2600	-10.163%	1	1,185	-63.176%
2026-03-10	90.0000	90.0000	86.0000	86.0000	-11.921%	2	1,184	-66.919%
2026-03-06	97.6400	97.6400	97.6400	97.6400	-4.834%	10	1,185	-70.862%
2026-03-05	99.0000	102.6000	97.3000	102.6000	+14.000%	3	1,185	-72.271%
2026-03-04	81.7200	90.0000	81.2700	90.0000	+26.298%	13	1,183	-68.389%
2026-03-03	70.5900	71.4400	70.5900	71.2600	+7.158%	5	1,176	-60.076%
2026-03-02	66.5000	66.5000	66.5000	66.5000	+2.308%	1	1,176	-57.218%
2026-02-27	64.3000	66.0000	64.3000	65.0000	-7.801%	28	1,175	-56.231%
2026-02-26	68.0000	70.5000	68.0000	70.5000	+29.358%	8	1,179	-59.645%
2026-02-25	54.5000	54.5000	54.5000	54.5000	+18.788%	1	1,177	-47.798%
2026-02-23	51.1000	51.1000	45.8800	45.8800	-24.971%	5	1,177	-37.990%
2026-02-20	61.1500	61.1500	61.1500	61.1500	+12.927%	1	1,178	-53.475%
2026-02-19	54.1500	54.1500	54.1500	54.1500	+9.615%	3	1,178	-47.461%
2026-02-18	49.4000	49.4000	49.4000	49.4000	+14.884%	1	1,178	-42.409%
2026-02-17	43.3300	44.9400	41.8200	43.0000	-8.802%	20	1,179	-33.837%
2026-02-13	45.6500	47.1500	42.5000	47.1500	+2.500%	7	1,170	-39.661%
2026-02-12	55.3700	55.3700	42.3700	46.0000	-41.550%	37	1,170	-38.152%
2026-02-11	72.8000	79.2000	72.8000	78.7000	-6.864%	532	1,169	-63.850%
2026-02-10	84.0200	84.6200	83.2000	84.5000	+4.969%	551	647	-66.331%
2026-02-09	80.5000	80.5000	80.5000	80.5000	+36.487%	1	168	-64.658%
2026-02-06	52.1600	58.9800	52.1600	58.9800	+39.433%	3	167	-51.763%
2026-02-05	46.2400	46.2400	41.4400	42.3000	-15.905%	63	165	-32.742%
2026-02-04	54.2000	55.2100	50.2500	50.3000	-32.119%	12	104	-43.439%
2026-02-03	81.4300	81.4300	74.1000	74.1000	-13.546%	14	99	-61.606%
2026-02-02	98.0000	98.0000	85.4700	85.7100	+2.036%	7	97	-66.807%
2026-01-30	105.0000	105.0000	78.6500	84.0000	-31.763%	16	100	-66.131%
2026-01-29	122.0000	125.4900	122.0000	123.1000	+7.511%	7	95	-76.889%
2026-01-28	121.5000	121.8900	114.5000	114.5000	-2.966%	21	95	-75.153%
2026-01-27	118.0000	118.0000	118.0000	118.0000	+12.381%	1	92	-75.890%
2026-01-23	100.0000	109.4400	100.0000	105.0000	+4.405%	9	91	-72.905%
2026-01-22	109.6000	109.6000	100.5700	100.5700	-11.781%	14	96	-71.711%
2026-01-21	118.2500	120.0500	114.0000	114.0000	-12.510%	15	92	-75.044%
2026-01-20	130.3000	130.3000	130.3000	130.3000	-1.883%	1	82	-78.166%
2026-01-16	147.0000	147.0000	128.8000	132.8000	-12.522%	13	84	-78.577%
2026-01-15	160.7800	160.7800	151.8100	151.8100	-1.805%	2	84	-81.259%
2026-01-14	184.6500	184.6500	151.8000	154.6000	-19.768%	9	84	-81.598%
2026-01-13	175.8500	192.6900	175.8500	192.6900	+4.717%	3	82	-85.235%
2026-01-12	184.0100	184.0100	184.0100	184.0100	+6.512%	1	83	-84.539%
2026-01-09	171.0000	176.6600	170.9500	172.7600	+7.975%	8	82	-83.532%
2026-01-08	158.5000	160.0000	158.5000	160.0000	-7.691%	3	80	-82.219%
2026-01-07	167.5400	173.3300	167.5400	173.3300	+19.291%	3	77	-83.586%
2026-01-06	146.0000	146.0000	145.3000	145.3000	-16.186%	2	76	-80.420%
2026-01-05	160.0000	175.0000	160.0000	173.3600	+6.356%	16	79	-83.589%
2026-01-02	171.9500	171.9500	163.0000	163.0000	-22.381%	15	79	-82.546%
2025-12-29	210.0000	210.0000	210.0000	210.0000	-8.680%	2	72	-86.452%
2025-12-26	232.0000	232.0000	229.9600	229.9600	+1.304%	2	74	-87.628%
2025-12-23	237.2100	237.2100	227.0000	227.0000	-3.240%	5	73	-87.467%
2025-12-22	234.6000	234.6000	234.6000	234.6000	+0.687%	2	71	-87.873%
2025-12-11	233.0000	233.0000	233.0000	233.0000	-0.737%	1	71	-87.790%
2025-12-09	232.8500	234.7300	232.8500	234.7300	+8.171%	2	71	-87.880%
2025-12-05	217.0000	217.0000	217.0000	217.0000	+0.930%	1	70	-86.889%
2025-12-04	205.1000	215.0000	205.1000	215.0000	+8.971%	3	70	-86.767%
2025-12-03	197.5000	197.5000	197.3000	197.3000	-3.756%	2	69	-85.580%
2025-12-02	205.0000	205.0000	205.0000	205.0000	+22.556%	1	69	-86.122%
2025-12-01	167.0900	167.2700	167.0900	167.2700	+11.603%	2	69	-82.992%
2025-11-26	149.8800	149.8800	149.8800	149.8800	+16.006%	1	68	-81.018%
2025-11-24	122.2700	129.2000	122.2700	129.2000	+3.310%	3	68	-77.980%
2025-11-18	125.0700	125.0700	125.0600	125.0600	-5.121%	2	67	-77.251%
2025-11-13	136.0000	136.0000	131.8100	131.8100	-17.101%	11	67	-78.416%
2025-11-12	159.0000	159.0000	159.0000	159.0000	-3.636%	1	60	-82.107%
2025-11-11	159.0000	165.3300	153.1500	165.0000	-15.385%	12	60	-82.758%
2025-11-10	200.7500	206.0000	195.0000	195.0000	+9.736%	9	58	-85.410%
2025-11-07	154.9500	177.7000	154.9500	177.7000	-1.823%	4	60	-83.990%
2025-11-06	171.0000	181.0000	170.0000	181.0000	+2.029%	8	57	-84.282%
2025-11-05	168.9300	177.4000	168.9300	177.4000	-1.772%	10	58	-83.963%
2025-11-04	180.6000	180.6000	180.6000	180.6000	-4.394%	1	58	-84.247%
2025-11-03	187.5000	190.1500	187.5000	188.9000	-4.846%	10	60	-84.939%
2025-10-31	198.2500	198.5200	198.2500	198.5200	+2.876%	5	60	-85.669%
2025-10-27	192.3500	192.9800	192.3500	192.9700	+6.320%	3	62	-85.257%
2025-10-24	183.0000	183.0000	181.5000	181.5000	+30.472%	18	62	-84.325%
2025-10-21	139.1400	139.1400	139.1100	139.1100	-7.874%	3	77	-79.549%
2025-10-20	151.0000	151.0000	151.0000	151.0000	-8.871%	2	76	-81.159%
2025-10-16	165.7000	165.7000	165.7000	165.7000	-4.671%	2	76	-82.830%
2025-10-15	173.8200	173.8200	173.8200	173.8200	+5.409%	1	76	-83.632%
2025-10-14	152.6500	164.9000	152.6500	164.9000	+2.870%	10	76	-82.747%
2025-10-13	157.6000	160.3000	157.6000	160.3000	+3.936%	2	78	-82.252%
2025-10-10	152.1400	154.2300	152.1400	154.2300	-7.757%	2	76	-81.554%
2025-10-09	167.2000	167.2000	167.2000	167.2000	-12.885%	1	75	-82.984%
2025-10-07	165.0000	191.9300	165.0000	191.9300	+25.971%	33	54	-85.177%
2025-10-06	152.3600	152.3600	152.3600	152.3600	-35.729%	1	54	-81.327%
2025-09-29	234.3000	237.0600	234.3000	237.0600	+16.859%	4	54	-87.999%
2025-09-26	196.0000	202.8600	196.0000	202.8600	+9.654%	3	51	-85.976%
2025-09-25	175.0000	185.0000	175.0000	185.0000	-0.119%	6	53	-84.622%
2025-09-24	185.2200	185.2200	185.2200	185.2200	-6.455%	1	58	-84.640%
2025-09-23	192.0000	198.0000	192.0000	198.0000	+4.762%	2	57	-85.631%
2025-09-22	189.0000	189.0000	189.0000	189.0000	+5.292%	5	57	-84.947%
2025-09-19	179.5000	179.5000	179.5000	179.5000	+14.288%	1	57	-84.150%
2025-09-17	157.9400	157.9400	157.0600	157.0600	+1.133%	5	57	-81.886%
2025-09-16	156.1500	156.1500	148.0000	155.3000	+6.772%	14	57	-81.681%
2025-09-15	146.5500	147.0000	145.4500	145.4500	-1.723%	7	54	-80.440%
2025-09-12	148.0000	148.0000	148.0000	148.0000	+10.242%	2	47	-80.777%
2025-09-11	134.2500	134.2500	134.2500	134.2500	+3.508%	1	45	-78.808%
2025-09-09	130.9000	130.9000	129.7000	129.7000	+7.270%	2	46	-78.065%
2025-09-08	130.9400	130.9400	120.9100	120.9100	+23.378%	26	46	-76.470%
2025-09-05	97.5000	99.3000	97.5000	98.0000	+63.333%	4	41	-70.969%
2025-08-20	59.5000	60.0000	59.5000	60.0000	-7.905%	4	41	-52.583%
2025-08-19	65.1500	65.1500	65.1500	65.1500	-25.046%	1	37	-56.332%
2025-08-11	86.9200	86.9200	86.9200	86.9200	+21.907%	1	38	-67.269%
2025-08-07	71.3000	71.3000	71.3000	71.3000	+44.772%	1	39	-60.098%
2025-07-24	49.8200	49.8200	49.2500	49.2500	-12.054%	2	38	-42.234%
2025-07-17	56.0000	56.0000	56.0000	56.0000	+17.351%	3	38	-49.196%
2025-07-11	47.7200	47.7200	47.7200	47.7200	+1.402%	5	38	-40.381%
2025-07-10	52.1900	52.1900	45.5000	47.0600	-6.812%	31	38	-39.545%
2025-07-08	50.5000	50.5000	50.5000	50.5000	-0.980%	1	27	-43.663%
2025-07-02	51.0000	51.0000	51.0000	51.0000	-13.043%	1	26	-44.216%
2025-06-18	64.7500	64.7500	58.1400	58.6500	-18.417%	11	18	-51.492%
2025-06-13	71.8900	71.8900	71.8900	71.8900	-6.636%	2	18	-60.426%
2025-06-12	77.0000	77.0000	77.0000	77.0000	-11.494%	2	17	-63.052%
2025-06-10	87.0000	87.0000	87.0000	87.0000	+17.918%	2	17	-67.299%
2025-05-15	73.5000	73.7800	73.5000	73.7800	+68.524%	5	19	-61.439%
2025-03-27	55.6000	55.6000	43.7800	43.7800	-3.780%	2	16	-35.016%
2025-03-19	45.5000	45.5000	45.5000	45.5000	+10.357%	1	15	-37.473%
2025-03-18	41.8100	41.8100	41.2300	41.2300	-33.618%	28	14	-30.997%
2025-02-28	62.2700	62.2700	62.1100	62.1100	-58.728%	4	1	-54.194%
2025-02-18	151.1500	151.1500	150.4900	150.4900	0.000%	2	1	-81.095%

.dark-mode .ZvSV2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvSV2C{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C650APP Jan 15 2027 650.00 Call (APP270115C00650000)option OPRA

APP20270115C650
APP Jan 15 2027 650.00 Call (APP270115C00650000)
option OPRA