Dark

APP20270115C800
APP Jan 15 2027 800.00 Call (APP270115C00800000)
option OPRA

EOD

Aug 5, 2026

13.00-3.704%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.0000	13.0000	13.0000	13.0000	-3.704%	1	636	0.000%
2026-08-04	13.3600	13.5000	13.3600	13.5000	+10.837%	2	636	-3.704%
2026-08-03	12.5000	12.5000	11.8500	12.1800	+24.667%	33	636	+6.732%
2026-07-31	10.7000	10.7000	9.6000	9.7700	-13.540%	3	656	+33.060%
2026-07-30	11.2000	11.3000	11.0000	11.3000	-3.419%	3	656	+15.044%
2026-07-29	12.8000	12.8000	11.6400	11.7000	-3.704%	4	657	+11.111%
2026-07-28	12.1500	12.1500	12.1500	12.1500	+6.579%	1	658	+6.996%
2026-07-24	11.7600	11.7600	11.2500	11.4000	-12.911%	7	657	+14.035%
2026-07-23	15.1000	15.1000	13.0900	13.0900	-16.090%	18	661	-0.688%
2026-07-22	15.6000	15.6000	15.4000	15.6000	-18.750%	19	666	-16.667%
2026-07-17	19.2000	19.2000	19.2000	19.2000	-8.222%	1	650	-32.292%
2026-07-16	21.0000	22.0000	20.9200	20.9200	-14.612%	4	650	-37.859%
2026-07-14	25.8000	25.8000	24.1000	24.5000	+7.930%	11	649	-46.939%
2026-07-13	29.0000	29.0000	22.7000	22.7000	-40.263%	9	644	-42.731%
2026-07-10	37.0900	38.0000	37.0900	38.0000	-6.863%	2	650	-65.789%
2026-07-09	40.5800	40.8000	40.5800	40.8000	+7.368%	3	649	-68.137%
2026-07-08	38.0000	38.0000	38.0000	38.0000	-20.034%	1	651	-65.789%
2026-07-07	47.5200	47.5200	47.5200	47.5200	+7.463%	2	651	-72.643%
2026-07-02	57.0000	57.0000	44.2200	44.2200	-23.864%	4	654	-70.602%
2026-07-01	52.8000	59.3500	52.8000	58.0800	+64.533%	6	654	-77.617%
2026-06-29	35.3000	35.4000	35.3000	35.3000	+10.313%	6	652	-63.173%
2026-06-26	24.8700	32.1000	24.8700	32.0000	+52.381%	7	653	-59.375%
2026-06-25	20.9000	21.0000	20.9000	21.0000	-25.000%	12	651	-38.095%
2026-06-24	28.0000	28.0000	28.0000	28.0000	-6.667%	1	640	-53.571%
2026-06-23	30.0000	30.0000	30.0000	30.0000	+1.010%	1	639	-56.667%
2026-06-22	32.7000	32.7000	29.7000	29.7000	-4.808%	2	639	-56.229%
2026-06-18	27.9000	31.2000	27.9000	31.2000	-21.608%	9	640	-58.333%
2026-06-17	39.8000	39.8000	39.8000	39.8000	+2.896%	1	640	-67.337%
2026-06-16	40.0000	40.0000	38.6800	38.6800	-10.047%	6	640	-66.391%
2026-06-15	43.0000	43.0000	43.0000	43.0000	+12.154%	1	639	-69.767%
2026-06-12	33.3000	38.3400	33.3000	38.3400	+8.612%	18	639	-66.093%
2026-06-11	34.8000	36.2000	33.5000	35.3000	-7.857%	11	627	-63.173%
2026-06-10	41.9700	42.0000	38.3100	38.3100	-17.790%	3	628	-66.066%
2026-06-09	57.9000	57.9000	46.3000	46.6000	-25.961%	445	630	-72.103%
2026-06-05	64.3000	64.3000	62.9400	62.9400	-1.502%	6	199	-79.345%
2026-06-03	69.2000	69.5000	63.9000	63.9000	-16.905%	18	199	-79.656%
2026-06-02	75.5300	78.8000	75.5300	76.9000	-11.913%	8	194	-83.095%
2026-06-01	84.8000	87.3000	84.8000	87.3000	+2.165%	6	189	-85.109%
2026-05-29	77.8000	85.4500	74.3000	85.4500	+1.847%	5	188	-84.786%
2026-05-28	80.4500	84.6500	80.4500	83.9000	+17.343%	4	190	-84.505%
2026-05-27	57.1800	71.7700	57.1800	71.5000	+36.659%	79	187	-81.818%
2026-05-26	54.0000	55.1000	52.3200	52.3200	+33.811%	8	214	-75.153%
2026-05-22	39.1000	39.1000	39.1000	39.1000	-3.931%	2	214	-66.752%
2026-05-19	41.0000	41.0000	40.7000	40.7000	+6.266%	8	214	-68.059%
2026-05-18	39.2400	39.2400	38.3000	38.3000	-10.094%	22	215	-66.057%
2026-05-15	41.0000	42.6000	41.0000	42.6000	+40.594%	20	215	-69.484%
2026-05-14	30.3000	30.3000	30.3000	30.3000	-2.258%	1	209	-57.096%
2026-05-13	32.1000	32.1000	31.0000	31.0000	-18.054%	3	200	-58.065%
2026-05-12	37.8300	37.8300	37.8300	37.8300	+4.996%	20	200	-65.636%
2026-05-11	31.1000	36.0300	31.1000	36.0300	+1.493%	40	200	-63.919%
2026-05-08	40.5500	40.5500	35.5000	35.5000	-17.729%	10	230	-63.380%
2026-05-07	29.0000	46.4700	29.0000	43.1500	+22.690%	33	220	-69.873%
2026-05-06	35.1700	35.1700	32.0000	35.1700	-7.154%	7	204	-63.037%
2026-05-05	37.8800	37.8800	37.8800	37.8800	+22.987%	2	201	-65.681%
2026-04-30	30.8000	30.8000	30.8000	30.8000	+3.356%	13	201	-57.792%
2026-04-29	29.5000	29.8000	29.5000	29.8000	-19.022%	19	210	-56.376%
2026-04-27	36.8000	36.8000	36.8000	36.8000	+14.642%	13	200	-64.674%
2026-04-24	31.2000	32.1000	31.2000	32.1000	-3.950%	12	198	-59.502%
2026-04-23	34.6800	34.6800	33.4200	33.4200	-25.368%	2	198	-61.101%
2026-04-20	42.8000	45.1000	42.7800	44.7800	+2.121%	40	198	-70.969%
2026-04-17	43.8500	43.8500	43.8500	43.8500	-0.114%	3	184	-70.353%
2026-04-16	43.7700	43.9400	43.7700	43.9000	+15.223%	12	184	-70.387%
2026-04-15	37.0000	38.1000	37.0000	38.1000	+19.063%	3	174	-65.879%
2026-04-14	31.2200	32.0000	31.2200	32.0000	+14.286%	3	175	-59.375%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+40.281%	2	174	-53.571%
2026-04-09	20.0000	20.0000	19.9600	19.9600	-21.107%	4	174	-34.870%
2026-03-31	22.5700	25.3000	22.5700	25.3000	-6.296%	36	174	-48.617%
2026-03-26	27.0900	27.1100	27.0000	27.0000	-19.881%	5	192	-51.852%
2026-03-24	36.1300	36.1300	33.7000	33.7000	-21.810%	3	190	-61.424%
2026-03-23	43.1000	43.1000	43.1000	43.1000	+16.802%	6	191	-69.838%
2026-03-20	36.9000	36.9000	36.9000	36.9000	-2.252%	1	195	-64.770%
2026-03-19	37.7500	37.7500	37.7500	37.7500	-7.475%	1	196	-65.563%
2026-03-18	47.8200	47.8200	40.8000	40.8000	-6.849%	3	197	-68.137%
2026-03-17	47.9000	47.9000	43.0000	43.8000	-5.847%	21	197	-70.320%
2026-03-16	47.0000	47.0000	46.5200	46.5200	-7.053%	12	187	-72.055%
2026-03-11	56.0000	56.0000	50.0500	50.0500	-12.270%	2	197	-74.026%
2026-03-10	60.6600	60.6600	55.0000	57.0500	-20.764%	10	198	-77.213%
2026-03-09	72.0000	72.0000	72.0000	72.0000	+8.141%	1	202	-81.944%
2026-03-06	65.3500	67.5000	64.9000	66.5800	+2.431%	10	232	-80.475%
2026-03-05	71.0000	71.0000	65.0000	65.0000	+9.797%	5	234	-80.000%
2026-03-04	56.0000	59.2000	55.7000	59.2000	+39.787%	6	233	-78.041%
2026-02-27	43.6000	43.6000	42.3500	42.3500	-3.089%	5	236	-69.303%
2026-02-26	35.9000	45.0000	35.9000	43.7000	+10.633%	19	235	-70.252%
2026-02-25	39.5000	39.5000	39.5000	39.5000	+31.667%	1	236	-67.089%
2026-02-24	30.0000	30.0000	30.0000	30.0000	+1.695%	2	236	-56.667%
2026-02-23	31.5000	31.5000	29.5000	29.5000	-22.389%	26	237	-55.932%
2026-02-20	38.0100	38.0100	38.0100	38.0100	+9.602%	1	236	-65.798%
2026-02-19	34.6800	34.6800	34.6800	34.6800	-0.914%	1	235	-62.514%
2026-02-18	35.0000	35.0000	35.0000	35.0000	+29.726%	1	235	-62.857%
2026-02-17	27.7500	28.0000	26.9800	26.9800	-7.761%	13	235	-51.816%
2026-02-13	27.0000	29.2500	27.0000	29.2500	+8.333%	26	215	-55.556%
2026-02-12	33.9000	33.9000	26.7000	27.0000	-47.957%	100	215	-51.852%
2026-02-11	52.5000	53.5800	45.0000	51.8800	-4.825%	15	202	-74.942%
2026-02-09	42.7200	56.4800	42.7200	54.5100	+51.417%	46	193	-76.151%
2026-02-06	32.7100	36.8000	32.7100	36.0000	+40.625%	13	149	-63.889%
2026-02-05	27.6100	28.4800	25.6000	25.6000	-29.863%	15	142	-49.219%
2026-02-04	33.6000	36.9700	32.1100	36.5000	-24.305%	28	141	-64.384%
2026-02-03	58.0000	58.0000	48.2200	48.2200	-21.822%	20	135	-73.040%
2026-02-02	61.3900	64.0000	61.3900	61.6800	+16.929%	6	146	-78.923%
2026-01-30	72.3000	72.3000	52.7500	52.7500	-34.796%	44	145	-75.355%
2026-01-29	81.0000	81.0000	80.9000	80.9000	+0.999%	3	128	-83.931%
2026-01-28	80.1000	80.1000	80.1000	80.1000	-2.317%	1	129	-83.770%
2026-01-27	82.0000	82.0000	82.0000	82.0000	+12.252%	1	128	-84.146%
2026-01-26	82.0000	82.0000	73.0500	73.0500	+1.037%	14	129	-82.204%
2026-01-23	66.0000	72.3000	66.0000	72.3000	+3.286%	3	119	-82.019%
2026-01-22	70.7000	70.7000	70.0000	70.0000	-5.787%	5	120	-81.429%
2026-01-21	83.0000	83.8000	74.3000	74.3000	-19.063%	6	116	-82.503%
2026-01-20	84.0000	95.8000	84.0000	91.8000	-0.141%	4	117	-85.839%
2026-01-16	103.2100	103.2100	91.9300	91.9300	-17.106%	22	128	-85.859%
2026-01-15	110.0000	110.9000	110.0000	110.9000	-2.548%	15	128	-88.278%
2026-01-14	109.0200	113.8000	106.7000	113.8000	-12.529%	9	113	-88.576%
2026-01-13	125.0000	130.1000	125.0000	130.1000	-0.390%	2	109	-90.008%
2026-01-12	130.6100	130.6100	130.6100	130.6100	+6.360%	1	109	-90.047%
2026-01-09	124.0000	124.0000	122.8000	122.8000	+9.839%	2	108	-89.414%
2026-01-08	111.8000	111.8000	111.8000	111.8000	-4.034%	1	107	-88.372%
2026-01-07	111.1000	116.5000	110.6000	116.5000	+4.813%	3	107	-88.841%
2026-01-06	113.8500	113.8500	100.6600	111.1500	-7.529%	13	108	-88.304%
2026-01-05	121.4000	121.7000	120.2000	120.2000	+5.291%	3	95	-89.185%
2026-01-02	115.0000	115.0000	111.5000	114.1600	-24.045%	5	95	-88.612%
2025-12-29	150.3000	150.3000	150.3000	150.3000	-11.925%	3	96	-91.351%
2025-12-26	170.6500	170.6500	170.6500	170.6500	-2.206%	1	99	-92.382%
2025-12-24	174.5000	174.5000	174.5000	174.5000	+0.287%	1	97	-92.550%
2025-12-23	175.7000	175.7000	174.0000	174.0000	-0.968%	2	97	-92.529%
2025-12-22	175.7000	175.7000	175.7000	175.7000	+1.602%	2	96	-92.601%
2025-12-19	169.5000	175.6000	169.5000	172.9300	+19.098%	8	96	-92.483%
2025-12-17	154.9600	154.9600	145.2000	145.2000	-1.359%	10	99	-91.047%
2025-12-16	147.2000	147.2000	147.2000	147.2000	-6.480%	1	95	-91.168%
2025-12-15	157.9500	157.9500	157.4000	157.4000	+0.962%	4	94	-91.741%
2025-12-12	154.2000	155.9000	154.2000	155.9000	-13.341%	21	91	-91.661%
2025-12-11	175.9500	179.9000	175.9500	179.9000	+7.673%	41	73	-92.774%
2025-12-10	174.1000	174.1000	167.0800	167.0800	-5.079%	11	78	-92.219%
2025-12-09	176.4500	176.4500	176.0200	176.0200	+6.279%	20	69	-92.614%
2025-12-08	168.0000	168.0000	165.6200	165.6200	+4.876%	11	59	-92.151%
2025-12-05	157.9200	157.9200	157.9200	157.9200	-4.522%	1	49	-91.768%
2025-12-04	165.4000	165.4000	165.4000	165.4000	+14.909%	2	48	-92.140%
2025-12-02	149.2900	149.2900	142.1000	143.9400	+20.210%	9	48	-90.968%
2025-12-01	119.7400	119.7400	119.7400	119.7400	+12.379%	1	44	-89.143%
2025-11-26	102.7500	106.5500	102.7500	106.5500	+17.372%	7	45	-87.799%
2025-11-24	86.0600	91.9000	86.0600	90.7800	+8.071%	12	45	-85.680%
2025-11-21	84.0000	84.0000	84.0000	84.0000	-1.176%	1	38	-84.524%
2025-11-20	85.0000	85.0000	85.0000	85.0000	-3.683%	11	38	-84.706%
2025-11-19	89.1000	89.1000	88.2500	88.2500	+7.035%	3	42	-85.269%
2025-11-18	85.3000	85.3000	82.4500	82.4500	-15.867%	10	42	-84.233%
2025-11-14	96.0000	105.0000	96.0000	98.0000	+4.322%	6	46	-86.735%
2025-11-13	98.9300	99.3500	93.9400	93.9400	-15.316%	27	42	-86.161%
2025-11-12	111.0500	111.0500	110.9300	110.9300	-9.089%	9	42	-88.281%
2025-11-11	142.4300	142.4300	114.6700	122.0200	-15.146%	6	41	-89.346%
2025-11-10	154.0000	154.0000	143.8000	143.8000	+25.381%	7	41	-90.960%
2025-11-07	111.7000	114.6900	111.6100	114.6900	-12.450%	28	39	-88.665%
2025-11-06	130.0000	134.3800	125.0000	131.0000	+5.910%	10	55	-90.076%
2025-11-05	123.6900	123.6900	123.6900	123.6900	-16.987%	5	51	-89.490%
2025-11-03	149.0000	149.0000	149.0000	149.0000	+0.662%	3	58	-91.275%
2025-10-31	147.7500	148.0200	147.7500	148.0200	+3.641%	5	58	-91.217%
2025-10-27	141.4100	144.5000	141.4100	142.8200	+6.582%	3	58	-90.898%
2025-10-24	134.0000	134.0000	134.0000	134.0000	+31.501%	15	58	-90.299%
2025-10-22	101.9000	101.9000	101.9000	101.9000	+2.412%	1	73	-87.242%
2025-10-21	99.5000	99.5000	99.5000	99.5000	-3.679%	2	73	-86.935%
2025-10-20	103.3000	103.3000	103.3000	103.3000	-12.753%	1	73	-87.415%
2025-10-15	118.4000	118.4000	118.4000	118.4000	+0.085%	1	73	-89.020%
2025-10-14	115.6000	118.3000	114.9000	118.3000	+3.772%	6	72	-89.011%
2025-10-13	113.9000	114.0000	113.9000	114.0000	+1.243%	2	74	-88.596%
2025-10-10	116.0000	116.0000	112.6000	112.6000	-9.486%	2	72	-88.455%
2025-10-09	122.2500	124.4000	122.2500	124.4000	-12.885%	6	73	-89.550%
2025-10-07	120.0000	147.0000	120.0000	142.8000	-5.879%	31	75	-90.896%
2025-10-06	151.7200	151.7200	151.7200	151.7200	-9.878%	5	45	-91.432%
2025-10-02	172.1500	172.1500	168.3500	168.3500	-7.464%	3	40	-92.278%
2025-10-01	181.9300	181.9300	181.9300	181.9300	-2.971%	1	37	-92.854%
2025-09-30	182.9000	187.5000	182.9000	187.5000	+2.236%	2	38	-93.067%
2025-09-29	173.4500	189.0200	173.4500	183.4000	+24.550%	24	38	-92.912%
2025-09-26	147.2500	147.2500	147.2500	147.2500	+16.311%	10	18	-91.171%
2025-09-25	126.6000	126.6000	126.6000	126.6000	-8.041%	2	8	-89.731%
2025-09-24	142.9300	142.9300	137.6700	137.6700	+0.197%	3	6	-90.557%
2025-09-19	138.5100	138.5100	137.4000	137.4000	+34.971%	4	5	-90.539%
2025-09-12	101.6800	102.6100	100.1800	101.8000	0.000%	5	3	-87.230%

.dark-mode .kZ96QR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kZ96QR{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115C800APP Jan 15 2027 800.00 Call (APP270115C00800000)option OPRA

APP20270115C800
APP Jan 15 2027 800.00 Call (APP270115C00800000)
option OPRA