Dark

APP20270115P220
APP Jan 15 2027 220.00 Put (APP270115P00220000)
option OPRA

EOD

Sep 30, 2026

10.00+23.457%(+1.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.8400	10.0000	8.8400	10.0000	+23.457%	5	491	0.000%
2026-09-29	7.9100	8.2000	7.9100	8.1000	+1.250%	33	489	+23.457%
2026-09-28	7.4700	8.1000	7.4700	8.0000	+6.667%	24	470	+25.000%
2026-09-24	8.0000	8.6000	7.5000	7.5000	-4.459%	13	455	+33.333%
2026-09-23	8.2500	9.5000	7.8500	7.8500	+14.599%	4	454	+27.389%
2026-09-22	6.8500	6.8500	6.8500	6.8500	-7.557%	1	453	+45.985%
2026-09-16	7.4100	7.4100	7.4100	7.4100	+8.971%	1	453	+34.953%
2026-09-14	7.4000	7.4000	6.8000	6.8000	-14.033%	6	453	+47.059%
2026-09-11	7.9100	7.9100	7.9100	7.9100	-15.129%	1	457	+26.422%
2026-09-10	9.7000	9.7000	9.1000	9.3200	-7.723%	52	456	+7.296%
2026-09-09	10.3000	10.3000	10.1000	10.1000	+4.124%	9	457	-0.990%
2026-09-08	10.2500	10.2700	9.6200	9.7000	+6.593%	50	456	+3.093%
2026-09-04	9.7000	9.7000	9.0000	9.1000	-10.784%	6	459	+9.890%
2026-09-03	9.2900	10.2000	8.8500	10.2000	+3.448%	3	459	-1.961%
2026-08-28	9.0000	9.8600	9.0000	9.8600	-6.006%	2	457	+1.420%
2026-08-27	10.8000	10.8000	10.4900	10.4900	-1.963%	3	457	-4.671%
2026-08-26	10.7000	10.7000	10.7000	10.7000	-7.037%	1	457	-6.542%
2026-08-25	11.5100	11.5100	11.5100	11.5100	-7.772%	1	458	-13.119%
2026-08-21	12.5400	12.8800	12.4800	12.4800	+13.455%	27	457	-19.872%
2026-08-19	11.2600	11.2600	11.0000	11.0000	-4.762%	7	449	-9.091%
2026-08-18	11.3200	11.8000	11.2700	11.5500	-1.702%	13	443	-13.420%
2026-08-14	11.7500	11.7500	11.7500	11.7500	-20.285%	2	444	-14.894%
2026-08-12	13.7000	14.9100	13.4100	14.7400	+18.871%	18	444	-32.157%
2026-08-11	11.5000	12.9000	11.5000	12.4000	+18.095%	22	448	-19.355%
2026-08-10	10.5000	10.5000	10.5000	10.5000	-4.545%	1	432	-4.762%
2026-08-07	11.7000	11.8000	11.0000	11.0000	-14.729%	18	432	-9.091%
2026-08-06	12.5000	13.5000	11.8000	12.9000	+30.040%	65	421	-22.481%
2026-08-03	9.9200	9.9200	9.9200	9.9200	+71.034%	3	410	+0.806%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-3.333%	1	410	+72.414%
2026-07-08	6.1000	6.1000	6.0000	6.0000	+3.448%	41	411	+66.667%
2026-07-07	5.8000	5.8000	5.8000	5.8000	+17.172%	1	400	+72.414%
2026-07-01	5.1000	5.1000	4.9500	4.9500	-35.714%	81	401	+102.020%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+50.980%	2	392	+29.870%
2026-06-02	6.1000	6.1000	4.9400	5.1000	-12.671%	8	391	+96.078%
2026-05-29	5.8600	5.8600	5.8400	5.8400	-2.667%	2	390	+71.233%
2026-05-28	6.5000	6.5000	6.0000	6.0000	-17.469%	2	391	+66.667%
2026-05-27	7.2700	7.2700	7.2700	7.2700	-11.125%	10	390	+37.552%
2026-05-26	7.0000	8.2000	7.0000	8.1800	-3.765%	40	400	+22.249%
2026-05-22	8.6000	8.6000	8.5000	8.5000	-5.660%	52	422	+17.647%
2026-05-19	9.0100	9.0100	9.0100	9.0100	+5.012%	2	422	+10.988%
2026-05-15	9.0500	9.0500	8.5800	8.5800	-2.500%	3	421	+16.550%
2026-05-14	9.1000	9.1000	8.8000	8.8000	-17.371%	90	423	+13.636%
2026-05-13	10.6500	10.6500	10.6500	10.6500	+21.023%	2	493	-6.103%
2026-05-12	9.3000	9.3000	8.7000	8.8000	-11.201%	9	493	+13.636%
2026-05-11	10.4500	10.4500	9.9100	9.9100	+3.229%	2	493	+0.908%
2026-05-08	9.6000	9.6000	9.6000	9.6000	+31.507%	3	493	+4.167%
2026-05-07	11.9000	11.9000	7.3000	7.3000	-27.723%	65	490	+36.986%
2026-05-06	10.5500	10.7400	10.1000	10.1000	-6.998%	152	502	-0.990%
2026-05-05	11.1000	11.1000	10.8600	10.8600	-27.600%	2	473	-7.919%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+4.167%	1	473	-33.333%
2026-04-28	14.5000	14.5000	14.4000	14.4000	+2.345%	2	474	-30.556%
2026-04-27	14.0700	14.0700	14.0700	14.0700	-6.821%	1	473	-28.927%
2026-04-24	15.0000	15.1000	15.0000	15.1000	+5.226%	3	472	-33.775%
2026-04-23	14.3500	14.3500	14.3500	14.3500	+9.542%	1	473	-30.314%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-2.963%	1	472	-23.664%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-4.863%	1	472	-25.926%
2026-04-16	14.1900	14.1900	14.1900	14.1900	-12.945%	1	471	-29.528%
2026-04-15	17.9000	17.9000	16.3000	16.3000	-15.544%	2	471	-38.650%
2026-04-14	19.3000	19.3000	19.3000	19.3000	-8.531%	1	470	-48.187%
2026-04-13	21.1000	21.1000	21.1000	21.1000	-11.345%	1	470	-52.607%
2026-04-10	23.8000	23.8000	23.8000	23.8000	-3.644%	1	470	-57.983%
2026-04-09	23.8000	24.7000	23.3600	24.7000	+14.352%	16	469	-59.514%
2026-04-08	15.1000	21.6000	15.1000	21.6000	-2.659%	2	472	-53.704%
2026-04-06	22.1900	22.1900	22.1900	22.1900	-11.240%	2	471	-54.935%
2026-04-02	25.0000	25.0000	25.0000	25.0000	+0.402%	1	471	-60.000%
2026-03-27	23.6400	24.9000	23.6400	24.9000	+20.874%	2	471	-59.839%
2026-03-20	20.6000	20.6000	20.6000	20.6000	+5.102%	1	471	-51.456%
2026-03-18	18.5000	19.6000	18.5000	19.6000	-2.970%	3	471	-48.980%
2026-03-11	20.2000	20.2000	20.2000	20.2000	+15.429%	1	470	-50.495%
2026-03-05	19.2000	19.2000	17.5000	17.5000	-17.647%	7	470	-42.857%
2026-03-04	21.2500	21.2500	21.2500	21.2500	-12.190%	1	470	-52.941%
2026-02-27	24.2000	24.2000	24.2000	24.2000	+4.762%	1	469	-58.678%
2026-02-26	24.1700	24.1700	23.1000	23.1000	-7.600%	11	468	-56.710%
2026-02-25	25.3800	25.3800	25.0000	25.0000	-11.661%	11	467	-60.000%
2026-02-24	28.1000	28.3000	28.1000	28.3000	-1.394%	15	467	-64.664%
2026-02-23	28.7500	28.7500	28.7000	28.7000	+8.712%	12	477	-65.157%
2026-02-17	26.4000	26.4000	26.4000	26.4000	-8.966%	3	467	-62.121%
2026-02-12	28.8000	29.0000	28.8000	29.0000	+22.363%	2	467	-65.517%
2026-02-11	23.7000	23.7000	23.7000	23.7000	+12.696%	1	467	-57.806%
2026-02-10	21.0300	21.0300	21.0300	21.0300	-30.364%	10	466	-52.449%
2026-02-05	30.2000	30.2000	30.2000	30.2000	+137.795%	2	466	-66.887%
2026-01-30	12.7000	12.7000	12.7000	12.7000	-9.929%	3	466	-21.260%
2026-01-27	14.3000	14.3000	14.1000	14.1000	-9.731%	2	466	-29.078%
2026-01-22	15.9000	15.9000	15.6200	15.6200	-2.375%	2	465	-35.980%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+10.345%	2	464	-37.500%
2026-01-20	15.5400	15.5400	14.5000	14.5000	+62.921%	22	464	-31.034%
2025-12-29	8.8000	8.9100	8.8000	8.9000	-4.301%	6	464	+12.360%
2025-12-26	9.3000	9.3000	9.3000	9.3000	-4.124%	10	464	+7.527%
2025-12-22	9.7000	9.7000	9.7000	9.7000	+2.105%	1	465	+3.093%
2025-12-19	9.7000	10.6700	9.5000	9.5000	-12.523%	5	465	+5.263%
2025-12-12	10.3700	10.8600	10.3700	10.8600	-5.974%	3	468	-7.919%
2025-12-11	11.5500	11.5500	11.5500	11.5500	+12.573%	1	466	-13.420%
2025-12-09	10.2100	10.3800	10.1000	10.2600	-5.000%	24	466	-2.534%
2025-12-08	10.0000	10.8000	10.0000	10.8000	-18.919%	4	454	-7.407%
2025-12-01	13.4000	13.4000	13.3200	13.3200	-8.767%	4	452	-24.925%
2025-11-26	14.7000	14.7000	14.6000	14.6000	-6.410%	3	457	-31.507%
2025-11-25	15.6000	15.6000	15.6000	15.6000	-14.986%	1	457	-35.897%
2025-11-24	17.3500	18.5300	17.3500	18.3500	-3.166%	15	458	-45.504%
2025-11-21	21.9700	21.9700	18.2000	18.9500	-0.316%	50	473	-47.230%
2025-11-18	19.0100	19.0100	19.0100	19.0100	+23.042%	1	455	-47.396%
2025-11-12	15.4500	15.4500	15.4500	15.4500	+1.913%	1	454	-35.275%
2025-11-10	15.1600	15.1600	15.1600	15.1600	+1.405%	3	455	-34.037%
2025-11-03	13.9000	14.9500	13.9000	14.9500	-3.548%	4	457	-33.110%
2025-10-31	15.5000	15.5000	15.5000	15.5000	-8.338%	1	457	-35.484%
2025-10-20	16.9100	16.9100	16.9100	16.9100	+5.358%	1	456	-40.863%
2025-10-17	16.0500	16.0500	16.0500	16.0500	-7.225%	4	457	-37.695%
2025-10-14	16.9100	17.4000	16.9100	17.3000	+7.654%	3	461	-42.197%
2025-10-13	16.6700	16.6700	16.0700	16.0700	+4.827%	2	463	-37.772%
2025-10-07	15.3300	15.3300	15.3300	15.3300	+12.970%	2	465	-34.768%
2025-09-17	13.5700	13.5700	13.5700	13.5700	-1.381%	1	465	-26.308%
2025-09-12	13.7600	13.7600	13.7600	13.7600	-24.396%	1	465	-27.326%
2025-09-04	18.2000	18.2000	18.2000	18.2000	-15.231%	2	465	-45.055%
2025-08-22	21.4700	21.4700	21.4700	21.4700	-9.790%	1	465	-53.423%
2025-08-19	23.8000	23.8000	23.8000	23.8000	+5.731%	1	466	-57.983%
2025-08-15	21.9500	22.5100	20.8200	22.5100	+16.753%	50	465	-55.575%
2025-08-11	19.3100	20.0100	19.2800	19.2800	-15.550%	50	425	-48.133%
2025-08-07	21.7300	24.6000	20.1000	22.8300	-36.050%	727	385	-56.198%
2025-07-17	35.7000	35.7000	35.7000	35.7000	-9.391%	1	7	-71.989%
2025-07-08	39.4000	39.4000	39.4000	39.4000	-18.036%	1	8	-74.619%
2025-06-13	48.9100	48.9100	48.0700	48.0700	+1.628%	6	7	-79.197%
2025-05-16	47.0000	47.4000	47.0000	47.3000	+6.532%	30	9	-78.858%
2025-05-15	44.4000	44.4000	44.4000	44.4000	-38.784%	5	10	-77.477%
2025-04-10	72.5300	72.5300	72.5300	72.5300	-1.787%	1	10	-86.213%
2025-04-04	73.8500	73.8500	73.8500	73.8500	+34.886%	2	10	-86.459%
2025-03-27	54.7500	54.7500	54.7500	54.7500	0.000%	1	11	-81.735%
2025-03-21	54.7500	54.7500	54.7500	54.7500	-5.391%	2	10	-81.735%
2025-03-19	57.8700	57.8700	57.8700	57.8700	+3.487%	1	9	-82.720%
2025-03-17	57.1700	57.3000	55.5500	55.9200	-15.273%	15	8	-82.117%
2025-03-12	65.8300	66.0000	65.8300	66.0000	+15.789%	19	23	-84.848%
2025-02-26	55.7700	57.0000	55.7700	57.0000	+31.579%	2	4	-82.456%
2025-02-25	43.3200	43.3200	43.3200	43.3200	-13.360%	1	5	-76.916%
2025-01-10	51.5000	51.5000	50.0000	50.0000	+8.530%	4	6	-80.000%
2024-12-16	46.0700	46.0700	46.0700	46.0700	+8.400%	1	6	-78.294%
2024-12-05	42.5000	42.5000	42.5000	42.5000	+1.748%	1	6	-76.471%
2024-12-04	42.0000	42.0000	41.7700	41.7700	-3.977%	2	6	-76.059%
2024-12-03	43.0500	43.5000	43.0500	43.5000	-4.710%	2	7	-77.011%
2024-12-02	45.6500	45.6500	45.6500	45.6500	-4.896%	1	7	-78.094%
2024-11-25	48.0000	48.0000	48.0000	48.0000	-1.881%	1	7	-79.167%
2024-11-22	48.9200	48.9200	48.9200	48.9200	-3.013%	2	6	-79.558%
2024-11-21	50.4400	50.4400	50.4400	50.4400	+5.083%	1	5	-80.174%
2024-11-20	48.0000	48.0000	48.0000	48.0000	-0.518%	1	4	-79.167%
2024-11-19	48.5500	48.5500	48.2500	48.2500	-15.838%	2	5	-79.275%
2024-11-18	57.4000	57.4000	57.3300	57.3300	-1.698%	2	6	-82.557%
2024-11-15	58.3200	58.3200	58.3200	58.3200	+19.264%	2	4	-82.853%
2024-11-13	48.2900	48.9000	48.2900	48.9000	+4.465%	2	5	-79.550%
2024-11-08	47.7200	47.7200	46.8100	46.8100	-13.315%	6	3	-78.637%
2024-11-07	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	-81.481%

.dark-mode .krd2Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krd2Sq{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P220APP Jan 15 2027 220.00 Put (APP270115P00220000)option OPRA

APP20270115P220
APP Jan 15 2027 220.00 Put (APP270115P00220000)
option OPRA