Dark

APP20270115P260
APP Jan 15 2027 260.00 Put (APP270115P00260000)
option OPRA

EOD

Sep 30, 2026

22.50+15.385%(+3.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.8500	22.7500	20.8500	22.5000	+15.385%	5	607	0.000%
2026-09-29	19.5000	19.5000	19.5000	19.5000	+2.094%	2	608	+15.385%
2026-09-28	16.8000	19.1000	16.8000	19.1000	0.000%	6	608	+17.801%
2026-09-25	18.9000	19.1000	18.9000	19.1000	-1.088%	4	606	+17.801%
2026-09-24	18.2000	19.3100	18.2000	19.3100	+7.877%	15	603	+16.520%
2026-09-23	21.0000	21.0000	17.9000	17.9000	+15.484%	49	602	+25.698%
2026-09-22	16.0700	16.1200	15.5000	15.5000	+5.586%	11	587	+45.161%
2026-09-21	18.6800	18.6800	14.6800	14.6800	-23.938%	28	577	+53.270%
2026-09-18	18.7200	19.4700	18.7200	19.3000	+4.324%	38	579	+16.580%
2026-09-17	18.2000	18.9100	18.1000	18.5000	+8.061%	20	553	+21.622%
2026-09-16	17.1200	17.1200	17.1200	17.1200	+3.758%	1	536	+31.425%
2026-09-15	16.3000	16.8000	15.7000	16.5000	+7.143%	8	536	+36.364%
2026-09-14	17.2000	17.4000	15.0000	15.4000	-13.629%	24	535	+46.104%
2026-09-11	17.8300	17.8300	17.8300	17.8300	-9.949%	1	532	+26.192%
2026-09-10	21.0800	21.0800	19.8000	19.8000	-13.763%	14	532	+13.636%
2026-09-09	21.9000	22.9600	21.9000	22.9600	+13.945%	12	528	-2.003%
2026-09-08	20.9500	21.6000	20.1500	20.1500	+2.806%	5	523	+11.663%
2026-09-04	19.2400	19.6000	19.1300	19.6000	-9.677%	5	524	+14.796%
2026-09-03	20.3000	21.7000	20.3000	21.7000	+10.997%	14	524	+3.687%
2026-09-02	21.6200	21.6200	19.5500	19.5500	-8.216%	4	522	+15.090%
2026-09-01	21.5000	21.8000	20.5000	21.3000	-2.740%	12	523	+5.634%
2026-08-31	22.2000	22.2000	21.9000	21.9000	+4.286%	4	517	+2.740%
2026-08-28	19.1600	21.0000	18.4400	21.0000	-6.667%	65	513	+7.143%
2026-08-27	23.4000	23.4000	21.8000	22.5000	-1.055%	21	532	0.000%
2026-08-26	22.5000	23.7000	22.5000	22.7400	-6.033%	208	521	-1.055%
2026-08-25	25.2600	25.2600	24.2000	24.2000	-6.923%	17	427	-7.025%
2026-08-24	26.0000	26.1000	26.0000	26.0000	+1.167%	36	411	-13.462%
2026-08-21	24.9800	25.8800	24.9800	25.7000	+10.776%	21	388	-12.451%
2026-08-20	22.9000	23.7000	22.9000	23.2000	-2.316%	8	377	-3.017%
2026-08-19	23.1000	23.7500	23.1000	23.7500	-1.452%	5	376	-5.263%
2026-08-18	23.0000	24.1000	23.0000	24.1000	-2.350%	18	374	-6.639%
2026-08-17	23.9000	24.9200	23.8700	24.6800	+2.791%	8	365	-8.833%
2026-08-14	25.8000	25.8000	23.7200	24.0100	-6.211%	3	363	-6.289%
2026-08-13	26.1800	26.1800	25.2100	25.6000	-8.897%	17	362	-12.109%
2026-08-12	25.4700	28.1000	25.4000	28.1000	+12.851%	16	360	-19.929%
2026-08-11	25.3100	25.6300	24.9000	24.9000	+21.463%	18	355	-9.639%
2026-08-10	20.7900	20.7900	20.4900	20.5000	-3.756%	6	346	+9.756%
2026-08-07	23.0000	23.7000	20.9500	21.3000	-11.361%	9	349	+5.634%
2026-08-06	23.0000	26.0000	22.7000	24.0300	+63.581%	27	349	-6.367%
2026-08-05	14.8300	14.8300	14.4000	14.6900	-31.259%	3	344	+53.165%
2026-07-31	21.3700	21.3700	21.3700	21.3700	+16.458%	1	343	+5.288%
2026-07-30	18.3500	18.3500	18.3500	18.3500	-4.922%	10	344	+22.616%
2026-07-28	19.2000	19.3000	19.2000	19.3000	+0.521%	2	344	+16.580%
2026-07-27	19.2000	19.2000	19.2000	19.2000	-8.571%	9	345	+17.188%
2026-07-24	20.9000	21.2000	20.9000	21.0000	+2.439%	14	339	+7.143%
2026-07-23	20.6500	20.6500	20.5000	20.5000	+16.477%	4	326	+9.756%
2026-07-20	17.6000	17.6000	17.6000	17.6000	-3.825%	5	325	+27.841%
2026-07-17	19.1000	19.1000	18.3000	18.3000	+8.929%	13	329	+22.951%
2026-07-14	16.6000	16.8000	16.6000	16.8000	+58.491%	41	338	+33.929%
2026-07-09	10.6000	10.6000	10.6000	10.6000	+9.278%	2	325	+112.264%
2026-07-07	10.4000	10.4000	9.7000	9.7000	+8.380%	3	325	+131.959%
2026-07-02	8.9500	8.9500	8.9500	8.9500	-0.556%	10	327	+151.397%
2026-07-01	9.7600	9.7600	9.0000	9.0000	-36.306%	4	327	+150.000%
2026-06-23	14.1300	14.1300	14.1300	14.1300	-3.153%	1	328	+59.236%
2026-06-17	13.4500	14.5900	13.4500	14.5900	+15.336%	3	327	+54.215%
2026-06-16	12.9400	13.3000	12.6500	12.6500	-12.153%	26	326	+77.866%
2026-06-11	14.3000	14.4000	14.3000	14.4000	+16.694%	2	326	+56.250%
2026-06-09	12.3400	12.3400	12.3400	12.3400	+22.178%	2	327	+82.334%
2026-05-29	10.5000	10.5000	9.8500	10.1000	-1.942%	7	326	+122.772%
2026-05-28	10.3000	10.3000	10.3000	10.3000	-15.918%	1	330	+118.447%
2026-05-27	12.2500	12.2500	12.2500	12.2500	-13.121%	3	329	+83.673%
2026-05-26	13.1600	14.1000	13.1600	14.1000	-1.053%	102	326	+59.574%
2026-05-21	14.2500	14.2500	14.2500	14.2500	-3.390%	1	427	+57.895%
2026-05-18	14.0000	14.7500	14.0000	14.7500	-0.606%	2	427	+52.542%
2026-05-15	14.8400	14.8400	14.8400	14.8400	-5.658%	1	427	+51.617%
2026-05-14	17.4500	17.4500	15.6600	15.7300	-11.580%	38	427	+43.039%
2026-05-08	17.7900	17.7900	17.7900	17.7900	+27.986%	1	441	+26.476%
2026-05-07	14.1000	14.1000	13.9000	13.9000	-26.455%	41	441	+61.871%
2026-05-04	18.9000	18.9000	18.9000	18.9000	-11.268%	5	446	+19.048%
2026-05-01	21.3000	21.3000	21.3000	21.3000	-12.346%	1	451	+5.634%
2026-04-28	24.0500	24.3000	24.0500	24.3000	-1.818%	101	451	-7.407%
2026-04-24	24.7500	24.7500	24.7500	24.7500	+10.393%	1	356	-9.091%
2026-04-23	22.6000	22.6000	22.4000	22.4200	-23.481%	4	357	+0.357%
2026-04-14	29.7000	29.7000	29.3000	29.3000	-22.895%	21	356	-23.208%
2026-04-09	37.8000	38.0000	37.8000	38.0000	+24.183%	2	356	-40.789%
2026-04-08	31.6000	31.6000	30.6000	30.6000	-10.264%	8	356	-26.471%
2026-04-07	34.1000	34.1000	34.1000	34.1000	+1.791%	1	356	-34.018%
2026-04-06	33.5000	33.5000	33.5000	33.5000	-11.842%	1	355	-32.836%
2026-03-31	38.0000	38.0000	38.0000	38.0000	+1.064%	50	354	-40.789%
2026-03-27	37.2000	37.6000	37.2000	37.6000	+26.813%	9	354	-40.160%
2026-03-25	29.6500	29.6500	29.6500	29.6500	-2.467%	1	354	-24.115%
2026-03-24	30.4000	30.4000	30.4000	30.4000	+16.923%	1	354	-25.987%
2026-03-23	27.0000	27.0000	26.0000	26.0000	-16.452%	2	354	-13.462%
2026-03-19	33.8000	33.8000	31.1200	31.1200	+10.945%	2	355	-27.699%
2026-03-18	28.0500	28.0500	28.0500	28.0500	-5.714%	1	355	-19.786%
2026-03-16	29.8800	29.9500	29.7500	29.7500	-4.709%	8	355	-24.370%
2026-03-12	31.2200	31.2200	31.2200	31.2200	+17.767%	1	357	-27.931%
2026-03-09	27.9900	27.9900	26.4000	26.5100	-1.450%	6	357	-15.126%
2026-03-05	27.7100	27.8000	26.9000	26.9000	-13.782%	10	357	-16.357%
2026-03-04	32.1200	32.1200	31.1600	31.2000	-9.565%	24	352	-27.885%
2026-03-03	37.7600	37.7600	34.0400	34.5000	-4.959%	14	367	-34.783%
2026-02-27	36.3000	36.3000	36.3000	36.3000	+5.523%	1	359	-38.017%
2026-02-26	35.3000	35.8000	34.3000	34.4000	-7.527%	19	358	-34.593%
2026-02-25	37.7200	37.7200	37.1000	37.2000	-8.148%	13	355	-39.516%
2026-02-23	40.5000	40.5000	40.5000	40.5000	+16.480%	2	355	-44.444%
2026-02-20	34.7700	34.7700	34.7700	34.7700	-8.860%	1	353	-35.289%
2026-02-19	37.3500	38.1500	37.3500	38.1500	-0.599%	4	352	-41.022%
2026-02-18	40.0000	40.0000	38.3800	38.3800	-5.000%	5	352	-41.376%
2026-02-17	42.0000	42.0000	40.4000	40.4000	-5.740%	3	349	-44.307%
2026-02-13	42.8600	42.8600	42.8600	42.8600	+0.070%	1	348	-47.503%
2026-02-12	43.3000	43.3000	42.8300	42.8300	+32.930%	2	348	-47.467%
2026-02-09	32.2200	32.2200	32.2200	32.2200	-20.050%	10	347	-30.168%
2026-02-06	40.3000	40.3000	40.3000	40.3000	-4.502%	1	342	-44.169%
2026-02-04	41.4000	42.2000	40.8000	42.2000	+28.424%	6	341	-46.682%
2026-02-03	32.7500	33.0000	32.7000	32.8600	+16.484%	12	340	-31.528%
2026-02-02	28.0900	28.5000	28.0900	28.2100	-6.279%	122	338	-20.241%
2026-01-30	22.9700	30.1000	22.9700	30.1000	+40.654%	22	321	-25.249%
2026-01-26	21.8500	21.8500	20.3600	21.4000	-7.399%	29	308	+5.140%
2026-01-20	23.1100	23.1100	23.1100	23.1100	+27.328%	20	285	-2.640%
2026-01-16	18.1500	18.1500	18.1500	18.1500	-2.051%	20	325	+23.967%
2026-01-14	18.5300	18.5300	18.5300	18.5300	+37.259%	1	325	+21.425%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-0.735%	20	322	+66.667%
2025-12-26	13.9000	13.9000	13.6000	13.6000	-2.857%	4	322	+65.441%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-16.963%	1	322	+60.714%
2025-12-16	16.8000	16.9400	16.8000	16.8600	+13.154%	44	322	+33.452%
2025-12-11	15.4800	15.7600	14.9000	14.9000	-6.875%	24	310	+51.007%
2025-12-08	16.6200	16.8600	16.0000	16.0000	-6.706%	18	308	+40.625%
2025-12-05	17.1000	17.4900	17.0000	17.1500	-34.038%	184	305	+31.195%
2025-11-21	30.0000	30.0000	26.0000	26.0000	-0.763%	50	275	-13.462%
2025-11-19	26.2000	26.2000	26.2000	26.2000	+31.000%	30	275	-14.122%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-25.373%	2	275	+12.500%
2025-10-22	27.2000	27.2000	26.8000	26.8000	+9.388%	2	275	-16.045%
2025-10-10	24.9000	24.9000	24.5000	24.5000	-2.000%	2	274	-8.163%
2025-10-09	24.0000	25.0000	24.0000	25.0000	+77.305%	9	274	-10.000%
2025-09-29	14.1000	14.1000	14.1000	14.1000	-25.000%	1	274	+59.574%
2025-09-15	18.8000	18.8000	18.8000	18.8000	-10.476%	9	274	+19.681%
2025-09-11	20.5100	22.5000	20.5100	21.0000	+7.748%	5	283	+7.143%
2025-09-10	19.5000	19.9000	19.4900	19.4900	-11.409%	12	282	+15.444%
2025-09-09	21.5000	22.0000	21.5000	22.0000	+0.640%	2	282	+2.273%
2025-09-08	22.0000	22.0700	21.8600	21.8600	-21.649%	7	281	+2.928%
2025-09-03	27.9000	27.9000	27.9000	27.9000	-15.455%	2	288	-19.355%
2025-08-26	33.0000	33.0000	33.0000	33.0000	+7.984%	1	287	-31.818%
2025-08-25	30.5600	30.5600	30.5600	30.5600	-6.258%	10	287	-26.374%
2025-08-18	32.6000	32.6000	32.6000	32.6000	-0.397%	10	287	-30.982%
2025-08-15	33.0300	33.1000	32.7300	32.7300	+8.918%	40	277	-31.256%
2025-08-11	29.5500	30.0500	29.3500	30.0500	-4.147%	30	237	-25.125%
2025-08-07	38.8200	38.8200	29.9000	31.3500	-32.769%	348	237	-28.230%
2025-07-28	46.5700	46.6400	46.5700	46.6300	-25.392%	3	64	-51.748%
2025-06-24	62.5000	62.5000	62.5000	62.5000	+1.841%	1	64	-64.000%
2025-06-10	61.3700	61.3700	61.3700	61.3700	+16.011%	1	64	-63.337%
2025-06-06	53.1700	53.1700	52.1700	52.9000	-17.046%	18	65	-57.467%
2025-05-15	63.7700	63.7700	63.7700	63.7700	+0.886%	1	72	-64.717%
2025-05-13	63.2200	63.2200	63.2100	63.2100	-7.790%	25	72	-64.404%
2025-05-12	68.5500	68.5500	68.5500	68.5500	-17.390%	1	72	-67.177%
2025-05-07	82.6300	82.9800	82.6300	82.9800	+1.991%	25	72	-72.885%
2025-05-06	81.3600	81.3600	81.3600	81.3600	+0.818%	1	52	-72.345%
2025-05-02	83.9000	83.9000	80.7000	80.7000	-10.730%	22	52	-72.119%
2025-04-30	90.4000	90.4000	90.4000	90.4000	+7.008%	10	58	-75.111%
2025-04-29	85.0300	85.0300	81.2000	84.4800	-1.366%	3	48	-73.366%
2025-04-28	86.4800	86.4800	85.6500	85.6500	-6.801%	2	48	-73.730%
2025-04-23	90.5000	91.9000	90.5000	91.9000	-17.763%	2	47	-75.517%
2025-04-04	106.8100	111.7500	106.8100	111.7500	+37.912%	8	47	-79.866%
2025-04-02	80.3900	81.0300	80.3900	81.0300	-4.107%	2	47	-72.233%
2025-04-01	84.5000	84.5000	84.5000	84.5000	+2.673%	1	46	-73.373%
2025-03-27	82.3000	82.3000	82.3000	82.3000	+22.836%	2	47	-72.661%
2025-03-25	67.0000	67.0000	67.0000	67.0000	-2.047%	1	49	-66.418%
2025-03-24	69.1700	69.1700	68.4000	68.4000	-13.560%	2	49	-67.105%
2025-03-19	79.1300	79.1300	79.1300	79.1300	-18.657%	1	49	-71.566%
2025-03-10	97.2800	97.2800	97.2800	97.2800	+9.648%	2	49	-76.871%
2025-03-07	89.1900	94.0000	88.7200	88.7200	+17.354%	10	49	-74.639%
2025-03-04	75.6000	75.6000	75.6000	75.6000	+7.769%	25	46	-70.238%
2025-03-03	70.1500	70.1500	70.1500	70.1500	-5.203%	6	46	-67.926%
2025-02-28	74.0000	74.0000	74.0000	74.0000	-7.500%	2	40	-69.595%
2025-02-26	75.7000	80.3000	75.7000	80.0000	+26.984%	29	41	-71.875%
2025-02-25	62.5200	63.1000	62.5200	63.0000	+36.838%	22	19	-64.286%
2025-02-19	46.0400	46.0400	46.0400	46.0400	+11.208%	1	19	-51.129%
2025-02-18	41.4000	41.4000	41.4000	41.4000	-3.721%	1	18	-45.652%
2025-02-13	44.0000	44.0000	43.0000	43.0000	-24.402%	3	20	-47.674%
2025-02-10	56.8800	56.8800	56.8800	56.8800	-3.150%	1	20	-60.443%
2025-02-06	58.7300	58.7300	58.7300	58.7300	-1.244%	1	21	-61.689%
2025-01-31	59.4700	59.4700	59.4700	59.4700	-0.883%	2	20	-62.166%
2025-01-23	60.0000	60.0000	60.0000	60.0000	-14.408%	1	19	-62.500%
2025-01-10	70.1000	70.1000	70.1000	70.1000	+7.351%	30	19	-67.903%
2025-01-02	65.3000	65.3000	65.3000	65.3000	+3.667%	1	4	-65.544%
2024-12-24	62.9900	62.9900	62.9900	62.9900	-10.652%	1	2	-64.280%
2024-12-20	70.5000	70.5000	70.5000	70.5000	+2.620%	1	2	-68.085%
2024-12-19	68.7000	68.7000	68.7000	68.7000	+5.839%	1	3	-67.249%
2024-12-16	64.9100	64.9100	64.9100	64.9100	+18.319%	1	3	-65.337%
2024-12-06	54.8600	54.8600	54.8600	54.8600	-1.064%	4	3	-58.987%
2024-12-05	55.4500	55.4500	55.4500	55.4500	-18.034%	1	3	-59.423%
2024-11-26	67.6500	67.6500	67.6500	67.6500	-1.428%	1	2	-66.741%
2024-11-22	68.6300	68.6300	68.6300	68.6300	+0.557%	2	2	-67.216%
2024-11-19	71.7000	71.7000	68.2500	68.2500	-9.710%	3	1	-67.033%
2024-11-14	75.5900	75.5900	75.5900	75.5900	+11.244%	1	2	-70.234%
2024-11-08	67.9500	67.9500	67.9500	67.9500	0.000%	2	1	-66.887%

.dark-mode .ZQbGWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQbGWC{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P260APP Jan 15 2027 260.00 Put (APP270115P00260000)option OPRA

APP20270115P260
APP Jan 15 2027 260.00 Put (APP270115P00260000)
option OPRA