Dark

APP20270115C780
APP Jan 15 2027 780.00 Call (APP270115C00780000)
option OPRA

EOD

Sep 25, 2026

0.8900-5.319%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8900	0.8900	0.8900	0.8900	-5.319%	1	392	0.000%
2026-09-18	0.9400	0.9400	0.9400	0.9400	-27.692%	1	392	-5.319%
2026-09-16	1.3000	1.3000	1.3000	1.3000	-7.143%	1	392	-31.538%
2026-09-15	1.4000	1.4000	1.4000	1.4000	+3.704%	1	392	-36.429%
2026-09-11	1.3500	1.3500	1.3500	1.3500	+7.143%	1	392	-34.074%
2026-09-10	1.2400	1.2700	1.2100	1.2600	+93.846%	25	393	-29.365%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-48.000%	3	395	+36.923%
2026-09-08	1.3000	1.3500	1.2500	1.2500	-10.714%	76	395	-28.800%
2026-09-01	1.4000	1.4000	1.4000	1.4000	-26.316%	3	392	-36.429%
2026-08-28	1.9000	1.9000	1.9000	1.9000	+35.714%	1	395	-53.158%
2026-08-25	1.4000	1.4000	1.4000	1.4000	-22.222%	1	395	-36.429%
2026-08-19	1.8000	1.8000	1.8000	1.8000	-10.000%	5	395	-50.556%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-15.612%	1	400	-55.500%
2026-08-13	2.3700	2.3700	2.3700	2.3700	-21.782%	1	399	-62.447%
2026-08-11	3.0300	3.0300	3.0300	3.0300	-32.667%	2	399	-70.627%
2026-08-07	4.3000	4.5000	4.3000	4.5000	-11.417%	4	397	-80.222%
2026-08-06	9.0000	9.0000	5.0800	5.0800	-63.972%	15	397	-82.480%
2026-08-05	15.0000	15.0000	14.0500	14.1000	+6.015%	6	411	-93.688%
2026-07-29	13.3000	13.3000	13.3000	13.3000	+8.130%	1	406	-93.308%
2026-07-24	12.8000	12.8000	11.4000	12.3000	-27.647%	6	406	-92.764%
2026-07-22	17.0000	17.0000	17.0000	17.0000	-6.336%	15	401	-94.765%
2026-07-17	18.8000	18.8000	18.1500	18.1500	-16.321%	2	416	-95.096%
2026-07-16	22.1000	23.2400	21.6900	21.6900	-18.459%	21	415	-95.897%
2026-07-15	27.1000	27.2000	26.6000	26.6000	-6.007%	4	400	-96.654%
2026-07-13	29.6000	29.6000	28.3000	28.3000	-33.349%	2	396	-96.855%
2026-07-09	42.4600	42.4600	42.4600	42.4600	-32.183%	1	396	-97.904%
2026-07-01	62.6100	62.6100	62.6100	62.6100	+43.207%	1	396	-98.579%
2026-06-30	43.5100	43.7200	43.5100	43.7200	+44.768%	3	395	-97.964%
2026-06-24	30.4000	30.4000	30.2000	30.2000	0.000%	2	394	-97.053%
2026-06-22	31.5000	32.4000	28.6000	30.2000	-16.343%	28	392	-97.053%
2026-06-12	36.3000	36.3000	36.1000	36.1000	-7.198%	2	378	-97.535%
2026-06-11	38.9000	38.9000	38.9000	38.9000	-29.542%	1	376	-97.712%
2026-06-09	55.2100	55.2100	55.2100	55.2100	-17.065%	2	376	-98.388%
2026-06-08	69.0200	69.0200	66.5700	66.5700	+3.530%	3	378	-98.663%
2026-06-05	69.9000	69.9000	64.3000	64.3000	-14.037%	8	379	-98.616%
2026-06-04	75.0000	75.4000	74.8000	74.8000	+10.130%	23	375	-98.810%
2026-06-03	73.5000	73.8000	67.9200	67.9200	-16.663%	37	370	-98.690%
2026-06-02	81.5000	81.5000	81.5000	81.5000	-11.509%	1	357	-98.908%
2026-06-01	87.6000	92.1000	87.6000	92.1000	+2.940%	3	356	-99.034%
2026-05-28	89.4700	89.4700	88.8000	89.4700	+31.477%	6	357	-99.005%
2026-05-27	68.0500	68.0500	68.0500	68.0500	+50.221%	1	356	-98.692%
2026-05-15	45.0000	45.3000	45.0000	45.3000	+14.250%	6	356	-98.035%
2026-05-12	42.2300	42.2400	39.1000	39.6500	+6.873%	90	360	-97.755%
2026-05-08	37.0000	37.3000	37.0000	37.1000	-12.706%	4	314	-97.601%
2026-05-05	42.4000	42.5000	42.4000	42.5000	+1.190%	10	318	-97.906%
2026-05-04	42.8000	42.8000	42.0000	42.0000	+12.090%	6	320	-97.881%
2026-05-01	37.4700	37.4700	37.4700	37.4700	-3.128%	1	319	-97.625%
2026-04-27	38.5000	38.6800	38.5000	38.6800	-14.802%	8	319	-97.699%
2026-04-20	45.8000	45.8000	45.4000	45.4000	-2.846%	19	322	-98.040%
2026-04-17	46.5000	46.7300	46.5000	46.7300	+76.074%	4	312	-98.095%
2026-04-01	26.5400	26.5400	26.5400	26.5400	+13.032%	1	315	-96.647%
2026-03-27	26.2300	26.2300	23.4800	23.4800	-40.102%	9	315	-96.210%
2026-03-20	39.2000	39.2000	39.2000	39.2000	-18.841%	1	318	-97.730%
2026-03-16	48.3000	48.3000	48.3000	48.3000	-20.820%	1	317	-98.157%
2026-03-11	61.0000	61.0000	61.0000	61.0000	+3.741%	1	316	-98.541%
2026-03-10	60.3000	60.3000	58.2000	58.8000	+43.485%	12	317	-98.486%
2026-03-03	40.9800	40.9800	40.9800	40.9800	-13.544%	1	311	-97.828%
2026-02-26	47.4000	47.4000	47.4000	47.4000	+13.479%	1	312	-98.122%
2026-02-25	41.7700	41.7700	41.7700	41.7700	+30.940%	1	311	-97.869%
2026-02-24	31.9000	31.9000	31.9000	31.9000	-9.632%	1	311	-97.210%
2026-02-18	35.4000	35.4000	35.3000	35.3000	+21.473%	2	312	-97.479%
2026-02-12	28.0000	29.1500	28.0000	29.0600	-51.356%	123	311	-96.937%
2026-02-10	58.8000	59.7400	58.7700	59.7400	+14.335%	9	249	-98.510%
2026-02-09	52.2500	52.2500	52.2500	52.2500	+68.548%	1	246	-98.297%
2026-02-05	31.0000	31.0000	31.0000	31.0000	-8.419%	1	246	-97.129%
2026-02-04	38.4000	38.4000	33.8500	33.8500	-40.310%	4	246	-97.371%
2026-02-03	56.7100	56.7100	56.7100	56.7100	-9.841%	1	249	-98.431%
2026-02-02	65.0400	65.0400	62.9000	62.9000	-4.116%	6	248	-98.585%
2026-01-30	62.4000	65.6000	62.4000	65.6000	-27.912%	4	251	-98.643%
2026-01-29	85.2000	91.0000	85.2000	91.0000	+12.763%	4	247	-99.022%
2026-01-27	81.5000	81.5000	80.7000	80.7000	+10.246%	2	250	-98.897%
2026-01-22	74.5000	74.5000	73.2000	73.2000	-8.340%	5	250	-98.784%
2026-01-21	79.8600	79.8600	79.8600	79.8600	-35.855%	4	253	-98.886%
2026-01-05	124.5000	124.5000	124.5000	124.5000	+4.280%	1	250	-99.285%
2026-01-02	119.3900	119.3900	119.3900	119.3900	-25.381%	1	250	-99.255%
2025-12-30	160.0000	160.0000	160.0000	160.0000	-8.236%	2	249	-99.444%
2025-12-26	174.3700	174.3700	174.3600	174.3600	-3.690%	2	250	-99.490%
2025-12-24	180.7000	182.1700	180.7000	181.0400	-0.033%	4	253	-99.508%
2025-12-23	176.9000	181.1000	176.9000	181.1000	-3.388%	7	253	-99.509%
2025-12-22	187.4500	187.4500	187.4500	187.4500	+2.995%	5	248	-99.525%
2025-12-19	179.5000	182.1000	179.3000	182.0000	+10.236%	4	248	-99.511%
2025-12-15	160.8000	165.1000	160.8000	165.1000	-11.069%	2	246	-99.461%
2025-12-11	184.9000	185.6500	184.9000	185.6500	+11.502%	25	246	-99.521%
2025-12-08	166.0000	166.5000	166.0000	166.5000	+2.462%	2	266	-99.465%
2025-12-05	168.2500	168.2500	162.5000	162.5000	-0.545%	2	267	-99.452%
2025-12-04	166.0300	171.6000	163.3900	163.3900	+11.988%	34	267	-99.455%
2025-12-02	149.3000	149.3000	145.9000	145.9000	+65.795%	4	253	-99.390%
2025-11-25	88.0000	88.0000	88.0000	88.0000	-7.368%	10	251	-98.989%
2025-11-24	96.6700	96.6700	95.0000	95.0000	+16.564%	3	251	-99.063%
2025-11-21	80.0000	81.5000	80.0000	81.5000	-8.735%	2	252	-98.908%
2025-11-19	89.6500	89.6500	89.3000	89.3000	-37.113%	2	253	-99.003%
2025-10-29	140.0000	142.0000	140.0000	142.0000	+1.953%	2	253	-99.373%
2025-10-28	141.0100	141.0100	139.2800	139.2800	+11.007%	2	254	-99.361%
2025-10-17	125.4700	125.4700	125.4700	125.4700	+0.779%	3	253	-99.291%
2025-10-14	125.3000	125.3000	124.5000	124.5000	+4.975%	2	256	-99.285%
2025-10-13	118.6000	118.6000	118.6000	118.6000	+2.241%	1	257	-99.250%
2025-10-10	116.0000	116.0000	116.0000	116.0000	-7.311%	1	258	-99.233%
2025-10-09	125.1500	125.1500	125.1500	125.1500	-11.617%	1	259	-99.289%
2025-10-08	141.6000	141.6000	141.6000	141.6000	-1.598%	1	258	-99.371%
2025-10-07	123.7600	143.9000	123.4100	143.9000	-13.946%	4	256	-99.382%
2025-10-03	167.2200	167.2200	167.2200	167.2200	-2.153%	1	256	-99.468%
2025-10-02	174.5000	174.5000	170.9000	170.9000	-8.989%	2	256	-99.479%
2025-10-01	184.5000	187.7800	184.5000	187.7800	+4.293%	3	255	-99.526%
2025-09-30	180.0500	180.0500	180.0500	180.0500	-3.819%	1	253	-99.506%
2025-09-29	195.0000	195.0000	184.2000	187.2000	+21.915%	18	254	-99.525%
2025-09-26	153.5500	153.5500	153.5500	153.5500	+15.079%	10	270	-99.420%
2025-09-25	133.4300	133.4300	133.4300	133.4300	-1.236%	2	270	-99.333%
2025-09-19	135.1000	135.1000	135.1000	135.1000	+6.127%	1	272	-99.341%
2025-09-18	129.9000	134.3000	126.7800	127.3000	+10.216%	10	272	-99.301%
2025-09-17	115.5000	115.5000	115.5000	115.5000	+6.236%	2	281	-99.229%
2025-09-12	107.5000	108.7200	106.2000	108.7200	+7.325%	4	283	-99.181%
2025-09-11	101.3000	101.3000	101.3000	101.3000	+6.632%	1	285	-99.121%
2025-09-09	94.2500	95.0000	94.2500	95.0000	+4.281%	2	284	-99.063%
2025-09-08	98.1000	98.1000	88.8000	91.1000	+26.880%	17	284	-99.023%
2025-09-05	71.9000	71.9000	71.8000	71.8000	-4.267%	2	277	-98.760%
2025-09-04	73.5300	75.0000	73.5300	75.0000	+3.734%	2	278	-98.813%
2025-09-03	72.3000	72.3000	72.3000	72.3000	+8.755%	1	280	-98.769%
2025-09-02	66.4800	66.4800	66.4800	66.4800	+2.104%	2	280	-98.661%
2025-08-29	65.1100	65.1100	65.1100	65.1100	+6.354%	1	279	-98.633%
2025-08-27	62.1400	62.1400	61.2200	61.2200	+8.143%	7	279	-98.546%
2025-08-25	56.6100	56.6100	56.6100	56.6100	+7.993%	1	279	-98.428%
2025-08-22	44.6000	52.4200	44.6000	52.4200	+17.798%	4	278	-98.302%
2025-08-21	46.0500	46.8300	44.5000	44.5000	+6.256%	13	277	-98.000%
2025-08-19	41.8800	41.8800	41.8800	41.8800	-17.233%	10	275	-97.875%
2025-08-18	50.3500	51.4500	50.3500	50.6000	-6.642%	24	265	-98.241%
2025-08-13	56.6300	56.6300	54.2000	54.2000	-11.177%	12	263	-98.358%
2025-08-12	59.6600	61.0200	59.6600	61.0200	-0.376%	6	253	-98.541%
2025-08-11	59.0300	63.0000	59.0300	61.2500	+33.355%	6	248	-98.547%
2025-08-07	45.0000	54.0800	42.0000	45.9300	+31.229%	42	246	-98.062%
2025-08-04	35.0000	35.0000	35.0000	35.0000	-10.486%	1	224	-97.457%
2025-07-31	39.1000	39.1000	39.1000	39.1000	+31.208%	12	223	-97.724%
2025-07-30	30.4000	30.4000	29.8000	29.8000	-5.216%	8	223	-97.013%
2025-07-29	35.0000	35.0000	31.4400	31.4400	-9.837%	5	229	-97.169%
2025-07-28	33.8600	34.8700	33.8600	34.8700	+9.310%	3	233	-97.448%
2025-07-23	31.9000	31.9000	31.9000	31.9000	+4.590%	2	230	-97.210%
2025-07-22	30.5000	30.5000	30.5000	30.5000	-11.594%	1	230	-97.082%
2025-07-18	35.0100	35.0100	34.5000	34.5000	-9.211%	4	231	-97.420%
2025-07-17	38.0000	38.0000	38.0000	38.0000	+5.556%	2	235	-97.658%
2025-07-15	35.0000	36.0000	35.0000	36.0000	+16.467%	2	235	-97.528%
2025-07-11	30.9100	30.9100	30.9100	30.9100	-7.038%	15	235	-97.121%
2025-07-10	33.0000	33.2500	31.0000	33.2500	-5.914%	24	250	-97.323%
2025-07-08	38.1000	38.1000	35.3400	35.3400	-6.755%	4	233	-97.482%
2025-07-07	37.9000	37.9000	37.9000	37.9000	-2.320%	1	233	-97.652%
2025-07-02	38.8000	38.8000	38.8000	38.8000	+6.447%	1	234	-97.706%
2025-07-01	36.4500	36.4500	36.4500	36.4500	-6.920%	1	235	-97.558%
2025-06-30	39.1600	39.1600	39.1600	39.1600	+1.714%	1	234	-97.727%
2025-06-27	38.5000	38.5000	38.5000	38.5000	+1.316%	1	235	-97.688%
2025-06-26	36.8800	38.0000	36.8800	38.0000	+5.556%	3	234	-97.658%
2025-06-25	36.0000	36.0000	36.0000	36.0000	-2.650%	1	235	-97.528%
2025-06-23	37.0000	37.5000	36.9800	36.9800	+1.315%	3	235	-97.593%
2025-06-20	35.9000	36.5000	35.8300	36.5000	-13.935%	8	234	-97.562%
2025-06-18	44.0000	44.0000	42.2000	42.4100	-12.916%	12	246	-97.901%
2025-06-17	50.0000	51.6000	48.7000	48.7000	-7.238%	8	246	-98.172%
2025-06-16	52.5000	52.5000	52.5000	52.5000	-13.509%	1	253	-98.305%
2025-06-12	60.7000	60.7000	60.7000	60.7000	+6.829%	5	252	-98.534%
2025-06-10	64.4200	64.4200	56.8200	56.8200	-9.810%	7	247	-98.434%
2025-06-09	67.0900	67.0900	63.0000	63.0000	-11.913%	17	241	-98.587%
2025-06-06	71.8700	71.8700	71.5200	71.5200	+1.866%	4	225	-98.756%
2025-06-05	70.2100	70.2100	70.2100	70.2100	-3.822%	1	225	-98.732%
2025-06-04	69.4500	73.0000	69.4500	73.0000	+12.916%	2	225	-98.781%
2025-06-03	68.5000	68.5000	64.6500	64.6500	+7.750%	7	225	-98.623%
2025-05-30	60.0000	60.0000	60.0000	60.0000	-2.944%	2	232	-98.517%
2025-05-29	61.8200	61.8200	61.8200	61.8200	+6.881%	1	231	-98.560%
2025-05-27	59.9000	59.9000	57.8400	57.8400	+14.015%	3	231	-98.461%
2025-05-23	53.6000	53.6000	50.7300	50.7300	-4.102%	4	231	-98.246%
2025-05-22	52.9000	52.9000	52.9000	52.9000	-5.027%	1	231	-98.318%
2025-05-21	55.1500	55.7000	55.1500	55.7000	+2.427%	3	232	-98.402%
2025-05-20	54.3800	54.3800	54.3800	54.3800	+0.704%	1	234	-98.363%
2025-05-19	54.0000	54.0000	54.0000	54.0000	-2.527%	1	235	-98.352%
2025-05-15	55.4000	55.4000	55.4000	55.4000	-5.137%	1	236	-98.394%
2025-05-14	58.4000	58.4000	58.4000	58.4000	+2.456%	15	237	-98.476%
2025-05-13	56.0000	57.0000	56.0000	57.0000	+14.458%	2	222	-98.439%
2025-05-12	47.5000	50.0000	47.5000	49.8000	+15.278%	5	221	-98.213%
2025-05-09	48.3000	48.3000	43.2000	43.2000	-18.491%	6	221	-97.940%
2025-05-08	57.8000	57.8000	49.2400	53.0000	+52.343%	3	221	-98.321%
2025-05-07	37.6600	37.6600	34.7900	34.7900	-5.973%	2	221	-97.442%
2025-05-05	37.0000	37.0000	37.0000	37.0000	-1.674%	1	222	-97.595%
2025-05-02	31.6000	37.6300	31.6000	37.6300	+23.946%	12	221	-97.635%
2025-05-01	29.5500	30.3600	28.9500	30.3600	+12.862%	4	216	-97.069%
2025-04-30	20.3700	27.2000	20.2800	26.9000	-12.321%	108	216	-96.691%
2025-04-29	31.0000	31.5000	30.6800	30.6800	+14.478%	3	213	-97.099%
2025-04-28	29.2200	29.2200	26.8000	26.8000	+3.077%	2	211	-96.679%
2025-04-25	26.0000	26.0000	26.0000	26.0000	+3.751%	2	210	-96.577%
2025-04-24	26.1000	27.0000	25.0300	25.0600	+6.638%	190	209	-96.449%
2025-04-23	24.0100	25.0000	23.5000	23.5000	+23.684%	7	214	-96.213%
2025-04-17	19.0000	19.0000	19.0000	19.0000	-8.213%	1	218	-95.316%
2025-04-15	20.0900	20.7000	20.0900	20.7000	-0.241%	10	218	-95.700%
2025-04-14	22.5800	22.5800	20.7500	20.7500	-7.778%	2	222	-95.711%
2025-04-11	22.5000	22.5000	22.5000	22.5000	-22.414%	16	222	-96.044%
2025-04-10	24.4500	29.0000	24.4500	29.0000	+11.453%	8	214	-96.931%
2025-04-09	18.1200	26.0200	17.5000	26.0200	+40.801%	25	209	-96.580%
2025-04-08	21.1300	22.6000	18.4800	18.4800	-0.645%	12	224	-95.184%
2025-04-07	18.6000	18.6000	18.6000	18.6000	+15.528%	1	223	-95.215%
2025-04-04	21.0000	21.0000	16.1000	16.1000	-40.348%	32	222	-94.472%
2025-04-03	24.1000	26.9900	23.5500	26.9900	-7.568%	17	221	-96.702%
2025-04-02	31.0000	34.0500	29.2000	29.2000	-1.351%	72	211	-96.952%
2025-04-01	26.3000	29.6000	23.8000	29.6000	-1.333%	27	174	-96.993%
2025-03-28	30.4100	30.4100	30.0000	30.0000	+0.067%	4	165	-97.033%
2025-03-27	41.9100	42.9000	29.9800	29.9800	-30.360%	11	164	-97.031%
2025-03-26	45.1000	45.1000	43.0500	43.0500	-14.072%	3	164	-97.933%
2025-03-25	50.0000	50.1000	50.0000	50.1000	+2.580%	5	164	-98.224%
2025-03-24	44.3400	48.8400	44.3400	48.8400	+26.857%	8	161	-98.178%
2025-03-21	38.3000	38.5000	38.3000	38.5000	+1.556%	6	159	-97.688%
2025-03-20	34.6900	38.0100	34.6900	37.9100	+11.500%	5	156	-97.652%
2025-03-19	31.0100	34.0000	29.6800	34.0000	+14.056%	169	155	-97.382%
2025-03-18	30.5000	30.8500	29.2100	29.8100	-25.101%	225	153	-97.014%
2025-03-17	36.7000	39.8000	36.7000	39.8000	+13.714%	2	195	-97.764%
2025-03-14	35.0000	35.0000	35.0000	35.0000	+10.028%	2	195	-97.457%
2025-03-12	31.8100	31.8100	31.8100	31.8100	+25.088%	1	195	-97.202%
2025-03-07	25.2300	25.4300	25.0000	25.4300	-14.059%	6	195	-96.500%
2025-03-06	29.5900	29.5900	29.5900	29.5900	-33.401%	1	196	-96.992%
2025-03-05	44.0000	44.4300	44.0000	44.4300	+0.248%	3	196	-97.997%
2025-03-04	44.3200	44.3200	44.3200	44.3200	-8.050%	2	196	-97.992%
2025-02-27	48.2000	48.2000	48.2000	48.2000	+0.021%	1	196	-98.154%
2025-02-26	44.4400	49.2200	44.4400	48.1900	-29.742%	7	196	-98.153%
2025-02-25	68.5900	68.5900	68.5900	68.5900	-16.466%	1	196	-98.702%
2025-02-24	90.0000	90.0000	82.1100	82.1100	-8.979%	4	196	-98.916%
2025-02-21	95.0000	95.0000	90.2100	90.2100	-9.817%	6	195	-99.013%
2025-02-20	119.1500	119.1500	96.0000	100.0300	-23.184%	6	194	-99.110%
2025-02-19	126.0400	134.0000	126.0400	130.2200	+0.626%	6	192	-99.317%
2025-02-18	138.2000	138.2000	122.0000	129.4100	-2.125%	109	188	-99.312%
2025-02-14	119.0000	135.0000	117.0000	132.2200	0.000%	502	0	-99.327%

.dark-mode .NnzfFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnzfFg{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C780APP Jan 15 2027 780.00 Call (APP270115C00780000)option OPRA

APP20270115C780
APP Jan 15 2027 780.00 Call (APP270115C00780000)
option OPRA