Dark

APP20270115P200
APP Jan 15 2027 200.00 Put (APP270115P00200000)
option OPRA

EOD

Aug 5, 2026

5.16-21.818%(-1.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.0000	5.1600	5.0000	5.1600	-21.818%	3	1,104	0.000%
2026-08-04	6.3500	6.6000	6.3500	6.6000	-17.500%	3	1,102	-21.818%
2026-07-31	7.9500	8.0000	7.9500	8.0000	+6.667%	3	1,100	-35.500%
2026-07-30	7.5000	7.5000	7.5000	7.5000	-7.407%	2	1,097	-31.200%
2026-07-24	8.1000	8.1000	8.1000	8.1000	+2.532%	1	1,099	-36.296%
2026-07-23	8.0000	8.0000	7.9000	7.9000	+1.282%	41	1,098	-34.684%
2026-07-22	7.0000	7.8000	7.0000	7.8000	+13.869%	6	1,098	-33.846%
2026-07-20	6.8500	6.8500	6.8500	6.8500	+5.385%	1	1,102	-24.672%
2026-07-14	7.1000	7.1000	6.5000	6.5000	-5.797%	201	1,102	-20.615%
2026-07-13	5.2600	6.9000	5.2600	6.9000	+57.895%	10	951	-25.217%
2026-07-10	4.2900	4.3700	4.2900	4.3700	+5.556%	3	948	+18.078%
2026-07-07	4.1400	4.1400	4.1400	4.1400	+4.810%	5	947	+24.638%
2026-07-01	3.9500	3.9500	3.9500	3.9500	-12.222%	1	947	+30.633%
2026-06-30	4.4500	4.5000	4.4500	4.5000	-26.591%	8	948	+14.667%
2026-06-18	6.1300	6.1300	6.1300	6.1300	+23.838%	1	953	-15.824%
2026-06-17	4.9500	4.9500	4.9500	4.9500	-15.385%	7	953	+4.242%
2026-06-11	5.8500	5.8500	5.8500	5.8500	+36.364%	1	946	-11.795%
2026-06-05	3.8900	4.2900	3.8900	4.2900	+10.000%	3	946	+20.280%
2026-06-04	3.9000	3.9000	3.9000	3.9000	-9.302%	1	947	+32.308%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+7.500%	1	946	+20.000%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-7.193%	4	947	+29.000%
2026-06-01	4.1500	4.3100	4.1000	4.3100	+2.619%	31	947	+19.722%
2026-05-29	4.3700	4.3700	4.2000	4.2000	-7.692%	6	977	+22.857%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-7.143%	1	983	+13.407%
2026-05-27	5.5000	5.5000	4.9000	4.9000	-20.583%	21	983	+5.306%
2026-05-22	5.9000	6.1700	5.9000	6.1700	+9.204%	20	1,004	-16.370%
2026-05-21	5.7800	5.8000	5.6500	5.6500	-10.317%	3	1,005	-8.673%
2026-05-15	6.4000	6.4000	6.3000	6.3000	-4.545%	30	1,005	-18.095%
2026-05-14	7.2400	7.2400	6.4100	6.6000	+4.762%	44	1,025	-21.818%
2026-05-12	6.8100	6.8100	6.3000	6.3000	-17.105%	13	1,052	-18.095%
2026-05-11	7.6000	7.6000	7.6000	7.6000	+0.396%	5	1,052	-32.105%
2026-05-08	7.2000	7.6000	7.2000	7.5700	+32.807%	106	1,052	-31.836%
2026-05-07	8.5000	8.8000	5.7000	5.7000	-25.000%	169	1,028	-9.474%
2026-05-06	7.6500	8.0000	7.6000	7.6000	-7.317%	14	1,046	-32.105%
2026-05-04	8.9100	8.9500	8.2000	8.2000	-11.351%	22	1,038	-37.073%
2026-05-01	9.2500	9.2500	9.2500	9.2500	-9.225%	1	1,031	-44.216%
2026-04-30	10.2000	10.2000	10.1900	10.1900	-9.018%	4	1,031	-49.362%
2026-04-29	11.0700	11.2000	11.0700	11.2000	0.000%	7	1,031	-53.929%
2026-04-28	11.2000	11.2000	11.2000	11.2000	+2.752%	2	1,024	-53.929%
2026-04-27	11.2700	11.2700	10.5700	10.9000	-0.909%	20	1,024	-52.661%
2026-04-24	11.4400	11.6500	10.9800	11.0000	-1.079%	30	1,027	-53.091%
2026-04-23	10.9000	11.1200	10.7000	11.1200	+10.757%	14	1,039	-53.597%
2026-04-22	10.0400	10.0400	10.0400	10.0400	-2.524%	1	1,044	-48.606%
2026-04-21	10.2000	10.3000	10.2000	10.3000	+5.102%	3	1,043	-49.903%
2026-04-20	10.2500	10.2500	9.8000	9.8000	-2.970%	6	1,043	-47.347%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-9.336%	7	1,041	-48.911%
2026-04-16	11.2000	11.2000	11.1400	11.1400	-6.308%	3	1,044	-53.680%
2026-04-15	13.0000	13.0000	11.8900	11.8900	-17.143%	5	1,044	-56.602%
2026-04-14	14.9500	14.9500	14.3500	14.3500	-15.588%	12	1,043	-64.042%
2026-04-13	17.2500	17.2500	17.0000	17.0000	-7.609%	4	1,033	-69.647%
2026-04-10	18.7000	18.7000	18.4000	18.4000	-2.902%	2	1,034	-71.957%
2026-04-09	18.2900	19.4500	18.2900	18.9500	+8.908%	27	1,035	-72.770%
2026-04-08	14.5000	17.4000	14.5000	17.4000	+0.870%	43	1,013	-70.345%
2026-04-07	16.3000	17.2500	16.3000	17.2500	-1.709%	4	1,015	-70.087%
2026-04-06	16.8000	17.5500	16.8000	17.5500	-10.914%	2	1,013	-70.598%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+10.056%	1	1,015	-73.807%
2026-03-31	18.0000	18.0000	17.9000	17.9000	-15.566%	2	1,015	-71.173%
2026-03-30	20.0600	21.2000	20.0600	21.2000	+8.163%	3	1,017	-75.660%
2026-03-27	18.9000	19.6000	18.5000	19.6000	+7.104%	4	1,016	-73.673%
2026-03-26	17.8300	18.5000	17.8300	18.3000	+25.342%	5	1,018	-71.803%
2026-03-24	14.9000	14.9000	14.6000	14.6000	-8.464%	15	1,016	-64.658%
2026-03-20	15.9500	15.9500	15.9500	15.9500	-3.916%	1	1,026	-67.649%
2026-03-19	16.6000	16.6000	16.6000	16.6000	+9.934%	1	1,026	-68.916%
2026-03-18	15.1000	15.1000	15.1000	15.1000	+6.714%	1	1,026	-65.828%
2026-03-17	14.0000	14.1500	14.0000	14.1500	-7.516%	2	1,026	-63.534%
2026-03-16	15.2000	15.3000	15.2000	15.3000	-4.375%	4	1,027	-66.275%
2026-03-13	15.8000	16.0000	15.8000	16.0000	+0.629%	7	1,026	-67.750%
2026-03-12	15.9000	15.9000	15.9000	15.9000	+3.247%	2	1,027	-67.547%
2026-03-11	15.9000	16.0000	15.4000	15.4000	+4.054%	14	1,027	-66.494%
2026-03-10	13.6000	14.8000	13.6000	14.8000	+6.859%	11	1,026	-65.135%
2026-03-09	13.7400	13.8500	13.7400	13.8500	-1.071%	3	1,023	-62.744%
2026-03-06	13.0000	14.9000	13.0000	14.0000	-1.547%	4	1,025	-63.143%
2026-03-05	15.0000	15.0000	14.0000	14.2200	-12.492%	17	1,023	-63.713%
2026-03-04	16.5000	16.5000	16.2500	16.2500	-9.015%	2	1,024	-68.246%
2026-03-03	21.2500	21.2500	17.8600	17.8600	-4.236%	26	1,026	-71.109%
2026-03-02	20.0000	20.0000	18.6500	18.6500	+0.811%	7	1,036	-72.332%
2026-02-26	19.6800	19.6800	18.5000	18.5000	-9.314%	4	1,040	-72.108%
2026-02-25	20.4000	20.4000	20.4000	20.4000	-9.333%	1	1,040	-74.706%
2026-02-24	23.5200	23.7500	22.4000	22.5000	-0.881%	13	1,040	-77.067%
2026-02-23	20.7000	22.9000	20.7000	22.7000	+18.045%	17	1,040	-77.269%
2026-02-20	19.4200	19.8000	18.8900	19.2300	-5.271%	13	1,040	-73.167%
2026-02-19	19.7000	20.3000	19.4300	20.3000	-3.974%	32	1,044	-74.581%
2026-02-18	22.3000	22.3000	21.1400	21.1400	-4.560%	2	1,043	-75.591%
2026-02-17	21.7000	22.1500	21.7000	22.1500	-3.696%	4	1,044	-76.704%
2026-02-13	23.0000	24.0000	22.8000	23.0000	-2.954%	8	1,047	-77.565%
2026-02-12	20.0000	23.7000	20.0000	23.7000	+35.972%	18	1,047	-78.228%
2026-02-11	16.8000	18.5000	16.8000	17.4300	+8.261%	6	1,046	-70.396%
2026-02-10	16.7500	16.7500	16.1000	16.1000	-6.395%	15	1,044	-67.950%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-21.389%	1	1,036	-70.000%
2026-02-06	22.5000	22.9000	21.4700	21.8800	-11.057%	18	1,037	-76.417%
2026-02-05	24.0400	24.7000	23.2000	24.6000	-1.992%	307	1,043	-79.024%
2026-02-04	19.4500	25.1000	19.4500	25.1000	+47.647%	28	787	-79.442%
2026-02-03	17.5000	17.5000	17.0000	17.0000	+15.020%	2	774	-69.647%
2026-02-02	14.7800	14.7800	14.7800	14.7800	-6.456%	1	773	-65.088%
2026-01-30	11.0900	15.8000	11.0900	15.8000	+45.488%	27	772	-67.342%
2026-01-29	10.8600	10.8600	10.8600	10.8600	-13.120%	1	746	-52.486%
2026-01-23	11.7900	12.5000	11.7900	12.5000	+2.291%	21	747	-58.720%
2026-01-22	12.2000	12.6300	12.2000	12.2200	+0.164%	13	727	-57.774%
2026-01-21	11.8000	12.2000	11.8000	12.2000	+2.954%	35	726	-57.705%
2026-01-20	12.0000	12.0000	11.7700	11.8500	+18.500%	33	726	-56.456%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+28.700%	1	720	-48.400%
2026-01-14	7.7700	7.7700	7.7700	7.7700	-12.203%	3	720	-33.591%
2026-01-08	8.8500	8.8500	8.8500	8.8500	+0.568%	1	720	-41.695%
2026-01-02	9.8000	9.8000	8.8000	8.8000	+17.333%	4	721	-41.364%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-15.158%	1	721	-31.200%
2025-12-12	8.9000	8.9000	8.8400	8.8400	+5.489%	4	721	-41.629%
2025-12-10	8.3600	8.3800	8.3600	8.3800	+6.480%	4	722	-38.425%
2025-12-09	8.0600	8.0600	7.8700	7.8700	-13.895%	5	722	-34.435%
2025-12-04	9.0000	9.1400	9.0000	9.1400	-3.485%	7	722	-43.545%
2025-12-03	11.1200	11.1200	9.4700	9.4700	-8.325%	4	729	-45.512%
2025-12-01	10.9000	10.9000	10.3300	10.3300	-12.901%	5	729	-50.048%
2025-11-26	11.9600	11.9600	11.8600	11.8600	-20.933%	4	728	-56.492%
2025-11-20	15.0000	15.0000	15.0000	15.0000	+9.329%	5	728	-65.600%
2025-11-18	13.7200	13.7200	13.7200	13.7200	+5.538%	4	728	-62.391%
2025-11-14	13.0000	13.0500	13.0000	13.0000	+8.787%	4	732	-60.308%
2025-11-11	11.9500	11.9500	11.9500	11.9500	+19.500%	2	731	-56.820%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-16.667%	4	729	-48.400%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-7.692%	2	727	-57.000%
2025-10-21	13.0000	13.0000	13.0000	13.0000	+0.775%	1	727	-60.308%
2025-10-17	12.6000	12.9000	12.6000	12.9000	-4.444%	2	726	-60.000%
2025-10-09	13.5000	13.5000	13.5000	13.5000	+22.727%	1	726	-61.778%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+37.500%	1	727	-53.091%
2025-09-29	8.0000	8.0000	8.0000	8.0000	-16.667%	1	726	-35.500%
2025-09-15	9.2000	9.6000	9.2000	9.6000	-7.958%	2	725	-46.250%
2025-09-12	10.4300	10.4300	10.4300	10.4300	-1.231%	2	725	-50.527%
2025-09-11	10.5600	10.5600	10.5600	10.5600	-6.714%	2	725	-51.136%
2025-09-08	11.5000	13.0000	11.2000	11.3200	-30.123%	13	725	-54.417%
2025-09-05	16.0000	16.2000	15.9000	16.2000	-1.818%	3	715	-68.148%
2025-08-27	16.5000	16.5000	16.5000	16.5000	+7.422%	1	716	-68.727%
2025-08-26	15.3600	15.3600	15.3600	15.3600	-19.328%	3	713	-66.406%
2025-08-21	18.0000	19.0400	15.9500	19.0400	-6.207%	67	713	-72.899%
2025-08-20	20.2600	23.8600	20.2600	20.3000	+11.233%	149	713	-74.581%
2025-08-19	18.5000	19.3000	18.0500	18.2500	+7.924%	18	643	-71.726%
2025-08-18	16.9100	16.9100	16.9100	16.9100	+4.126%	10	633	-69.486%
2025-08-15	17.7800	18.6000	16.2400	16.2400	-0.429%	80	643	-68.227%
2025-08-12	15.4100	16.3100	15.4100	16.3100	+4.887%	7	643	-68.363%
2025-08-08	15.1000	15.5500	14.8600	15.5500	-0.321%	9	643	-66.817%
2025-08-07	21.9000	21.9000	13.9000	15.6000	-26.829%	868	640	-66.923%
2025-08-06	21.5500	23.1000	19.8500	21.3200	-4.694%	151	169	-75.797%
2025-08-05	20.4100	22.3700	20.4100	22.3700	-2.314%	41	96	-76.933%
2025-08-01	21.8000	22.9000	21.8000	22.9000	-10.547%	7	76	-77.467%
2025-07-21	25.6000	25.6000	25.6000	25.6000	-15.288%	5	69	-79.844%
2025-07-15	30.2200	30.2200	30.2200	30.2200	-5.563%	5	69	-82.925%
2025-07-09	31.0000	32.0000	30.7000	32.0000	-2.647%	5	64	-83.875%
2025-07-08	32.8700	32.8700	32.8700	32.8700	-9.945%	2	64	-84.302%
2025-06-30	36.4000	36.5000	36.4000	36.5000	-1.961%	3	65	-85.863%
2025-06-27	37.2300	37.2300	37.2300	37.2300	+2.845%	1	66	-86.140%
2025-06-26	37.0000	37.0000	36.2000	36.2000	+0.556%	9	66	-85.746%
2025-06-24	37.0000	37.4000	36.0000	36.0000	-6.494%	6	61	-85.667%
2025-06-23	41.8500	41.8500	38.5000	38.5000	-6.098%	4	61	-86.597%
2025-06-20	41.1500	41.4500	41.0000	41.0000	+9.861%	24	61	-87.415%
2025-06-18	37.3200	37.3200	37.3200	37.3200	-0.107%	1	71	-86.174%
2025-06-17	37.3600	37.3600	37.3600	37.3600	-0.267%	4	71	-86.188%
2025-06-12	37.7500	37.7500	37.4600	37.4600	+2.912%	4	75	-86.225%
2025-06-11	36.5000	36.5000	36.4000	36.4000	-1.622%	2	73	-85.824%
2025-06-10	36.0000	37.0000	36.0000	37.0000	+2.778%	2	75	-86.054%
2025-06-09	34.5000	36.0000	34.5000	36.0000	+10.497%	4	74	-85.667%
2025-06-05	32.5000	32.5800	32.5000	32.5800	-5.565%	9	71	-84.162%
2025-06-03	34.5000	35.0000	34.5000	34.5000	-4.985%	4	79	-85.043%
2025-05-30	36.5000	36.5000	36.3100	36.3100	+0.415%	4	77	-85.789%
2025-05-27	36.1600	36.1600	36.1600	36.1600	-11.805%	1	75	-85.730%
2025-05-23	41.0000	41.0000	41.0000	41.0000	+3.771%	2	73	-87.415%
2025-05-22	38.9900	40.0000	38.9900	39.5100	+1.308%	8	73	-86.940%
2025-05-21	38.0000	39.0000	38.0000	39.0000	-0.915%	2	65	-86.769%
2025-05-15	39.3600	39.3600	39.3600	39.3600	+0.665%	1	64	-86.890%
2025-05-13	39.1000	39.1000	39.1000	39.1000	-5.327%	1	63	-86.803%
2025-05-12	41.3000	41.3000	41.3000	41.3000	-6.349%	21	63	-87.506%
2025-05-09	43.0000	44.6000	43.0000	44.1000	+0.227%	66	64	-88.299%
2025-05-08	42.4000	44.0000	42.4000	44.0000	-13.725%	5	44	-88.273%
2025-05-07	51.0000	51.0000	51.0000	51.0000	0.000%	10	41	-89.882%
2025-05-06	51.0000	51.0000	51.0000	51.0000	-9.430%	1	31	-89.882%
2025-04-30	56.3100	56.3100	56.3100	56.3100	-10.775%	1	30	-90.836%
2025-04-22	63.1100	63.1100	63.1100	63.1100	+14.164%	1	31	-91.824%
2025-04-09	70.7000	70.7000	55.2800	55.2800	-27.263%	2	31	-90.666%
2025-04-07	76.0000	76.0000	76.0000	76.0000	+5.263%	2	33	-93.211%
2025-04-04	69.4000	72.2000	69.4000	72.2000	+26.114%	16	33	-92.853%
2025-04-03	57.2500	57.2500	57.2500	57.2500	+39.805%	2	33	-90.987%
2025-03-26	40.9500	40.9500	40.9500	40.9500	+1.815%	1	32	-87.399%
2025-03-25	40.8800	40.8800	38.2800	40.2200	-11.604%	9	33	-87.171%
2025-03-21	45.5000	45.5000	45.5000	45.5000	-5.856%	4	35	-88.659%
2025-03-19	48.4100	48.4100	47.8800	48.3300	+0.520%	3	35	-89.323%
2025-03-14	50.4000	50.4000	48.0800	48.0800	-17.103%	6	34	-89.268%
2025-03-11	58.0000	58.0000	58.0000	58.0000	-4.132%	1	34	-91.103%
2025-03-10	60.5000	60.5000	60.5000	60.5000	+10.846%	1	35	-91.471%
2025-03-07	54.5800	54.5800	54.5800	54.5800	+2.402%	4	35	-90.546%
2025-03-06	50.0800	53.3000	49.7000	53.3000	+15.870%	3	34	-90.319%
2025-03-05	43.9000	46.2000	43.9000	46.0000	+6.977%	3	34	-88.783%
2025-02-27	43.0000	43.0000	43.0000	43.0000	-14.172%	1	33	-88.000%
2025-02-26	50.1000	50.1000	50.1000	50.1000	+52.141%	4	32	-89.701%
2025-02-21	32.9300	32.9300	32.9300	32.9300	+13.552%	2	28	-84.330%
2025-02-20	29.0000	29.0000	29.0000	29.0000	+22.881%	2	28	-82.207%
2025-02-18	24.3300	24.3300	23.6000	23.6000	-10.943%	2	26	-78.136%
2025-02-13	26.5000	26.5000	26.5000	26.5000	-23.851%	1	25	-80.528%
2025-02-05	34.8000	34.8000	34.8000	34.8000	-4.396%	1	25	-85.172%
2025-01-21	36.5000	36.5000	36.4000	36.4000	-5.455%	2	24	-85.824%
2025-01-15	37.7000	38.5000	37.7000	38.5000	-1.282%	8	25	-86.597%
2025-01-07	39.0000	39.0000	39.0000	39.0000	+6.849%	1	19	-86.769%
2024-12-30	36.5000	36.5000	36.5000	36.5000	-10.976%	2	18	-85.863%
2024-12-18	41.0000	41.0000	41.0000	41.0000	+7.895%	1	16	-87.415%
2024-12-16	38.0000	38.0000	38.0000	38.0000	-5.000%	2	17	-86.421%
2024-12-11	40.0000	40.0000	40.0000	40.0000	+9.589%	2	17	-87.100%
2024-12-10	36.5000	36.5000	36.5000	36.5000	-2.066%	1	15	-85.863%
2024-12-09	37.2700	37.2700	37.2700	37.2700	+18.280%	1	14	-86.155%
2024-12-06	31.5100	31.5100	31.5100	31.5100	+0.350%	2	14	-83.624%
2024-12-05	33.0000	33.0000	31.4000	31.4000	-10.745%	4	14	-83.567%
2024-12-03	35.1000	35.1800	34.6000	35.1800	-9.447%	6	15	-85.333%
2024-11-29	38.8500	38.8500	38.8500	38.8500	-2.632%	2	13	-86.718%
2024-11-26	39.5000	39.9000	39.5000	39.9000	-2.683%	2	12	-87.068%
2024-11-25	39.2000	41.0000	39.2000	41.0000	+1.762%	2	10	-87.415%
2024-11-22	40.2900	40.2900	40.2900	40.2900	-1.732%	2	8	-87.193%
2024-11-21	39.6000	41.0000	39.6000	41.0000	-2.613%	2	5	-87.415%
2024-11-20	39.3000	42.1000	39.3000	42.1000	-11.331%	2	5	-87.743%
2024-11-18	46.9000	47.4800	46.9000	47.4800	-2.184%	2	5	-89.132%
2024-11-14	48.5400	48.5400	48.5400	48.5400	+20.447%	1	4	-89.370%
2024-11-11	40.3000	40.3000	40.3000	40.3000	+6.053%	1	3	-87.196%
2024-11-08	38.0000	38.0000	38.0000	38.0000	0.000%	6	2	-86.421%

.dark-mode .sWqmCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWqmCz{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P200APP Jan 15 2027 200.00 Put (APP270115P00200000)option OPRA

APP20270115P200
APP Jan 15 2027 200.00 Put (APP270115P00200000)
option OPRA