Dark

APP20270115P270
APP Jan 15 2027 270.00 Put (APP270115P00270000)
option OPRA

EOD

Sep 30, 2026

27.20+18.261%(+4.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.6000	27.2000	24.6000	27.2000	+18.261%	3	506	0.000%
2026-09-29	22.2600	23.0000	22.2600	23.0000	+0.877%	11	505	+18.261%
2026-09-28	21.5900	23.0000	21.5900	22.8000	+5.069%	12	499	+19.298%
2026-09-25	21.8000	21.8700	21.6000	21.7000	-3.125%	84	496	+25.346%
2026-09-24	22.5000	22.8000	22.1000	22.4000	+2.283%	10	439	+21.429%
2026-09-23	23.5000	23.5000	21.9000	21.9000	+11.735%	54	436	+24.201%
2026-09-22	19.2200	19.6600	19.2200	19.6000	+4.925%	15	392	+38.776%
2026-09-21	23.7000	23.7000	18.6800	18.6800	-17.673%	9	380	+45.610%
2026-09-18	21.0500	22.7000	21.0500	22.6900	+1.978%	29	379	+19.877%
2026-09-17	22.3000	22.4100	21.7000	22.2500	+13.520%	42	382	+22.247%
2026-09-15	18.8200	19.7000	18.8200	19.6000	+4.255%	19	348	+38.776%
2026-09-14	20.9000	20.9000	17.9000	18.8000	-10.900%	18	332	+44.681%
2026-09-11	23.7000	23.7000	21.1000	21.1000	-12.083%	7	333	+28.910%
2026-09-10	26.0000	26.0000	23.4000	24.0000	-9.434%	5	328	+13.333%
2026-09-09	25.8100	26.5000	25.8100	26.5000	+4.950%	2	329	+2.642%
2026-09-08	23.6000	25.6000	23.6000	25.2500	+11.726%	25	330	+7.723%
2026-09-04	24.4000	24.7000	22.6000	22.6000	-11.198%	12	322	+20.354%
2026-09-03	23.3000	25.4500	23.0000	25.4500	+9.698%	42	322	+6.876%
2026-09-02	23.2000	23.2000	23.2000	23.2000	-8.300%	1	313	+17.241%
2026-09-01	25.4000	25.4000	24.5000	25.3000	-2.128%	10	314	+7.510%
2026-08-31	27.0000	27.2000	25.7000	25.8500	+4.783%	53	306	+5.222%
2026-08-28	24.9000	24.9000	21.7300	24.6700	-5.479%	42	275	+10.255%
2026-08-27	26.5000	26.8100	25.9000	26.1000	-4.044%	9	258	+4.215%
2026-08-26	26.4000	27.6000	26.4000	27.2000	0.000%	59	261	0.000%
2026-08-25	28.9000	28.9000	27.2000	27.2000	-11.974%	2	250	0.000%
2026-08-24	30.3000	30.9000	30.3000	30.9000	+2.897%	14	250	-11.974%
2026-08-21	29.5400	30.0300	29.4000	30.0300	+8.022%	3	236	-9.424%
2026-08-20	27.7000	27.8000	27.0000	27.8000	+4.120%	17	233	-2.158%
2026-08-19	28.0100	28.1000	26.7000	26.7000	-3.610%	8	227	+1.873%
2026-08-18	29.0000	29.0000	27.1000	27.7000	-1.982%	18	223	-1.805%
2026-08-17	27.7500	28.2600	27.7500	28.2600	+3.516%	25	214	-3.751%
2026-08-14	29.5000	29.5200	27.3000	27.3000	-5.536%	15	201	-0.366%
2026-08-13	30.1800	30.3100	28.9000	28.9000	-8.254%	7	204	-5.882%
2026-08-12	29.5000	31.5000	28.9500	31.5000	+11.347%	25	205	-13.651%
2026-08-11	28.9000	28.9000	28.2900	28.2900	+17.289%	9	190	-3.853%
2026-08-10	24.1200	24.1200	24.1200	24.1200	-1.269%	1	191	+12.769%
2026-08-07	26.0900	26.0900	24.4300	24.4300	-10.184%	4	191	+11.339%
2026-08-06	28.3000	29.7000	25.9000	27.2000	+64.848%	16	189	0.000%
2026-08-05	17.1300	17.1300	16.5000	16.5000	-16.960%	3	185	+64.848%
2026-08-04	19.8700	19.8700	19.8700	19.8700	-12.080%	1	186	+36.890%
2026-07-30	22.6000	22.6000	22.6000	22.6000	+3.670%	2	186	+20.354%
2026-07-28	21.7000	22.3000	21.7000	21.8000	-8.787%	40	186	+24.771%
2026-07-24	24.1000	24.1000	23.4000	23.9000	+2.137%	29	172	+13.808%
2026-07-23	23.3000	23.4000	23.3000	23.4000	+16.418%	4	170	+16.239%
2026-07-20	20.2000	20.2000	20.1000	20.1000	-8.009%	18	170	+35.323%
2026-07-17	21.8500	21.8500	21.8500	21.8500	+18.108%	1	188	+24.485%
2026-07-13	18.5000	18.5000	18.5000	18.5000	+48.000%	1	187	+47.027%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+5.932%	1	187	+117.600%
2026-07-07	11.8000	11.8000	11.8000	11.8000	+15.686%	1	188	+130.508%
2026-07-01	10.2000	10.2000	10.2000	10.2000	-37.037%	1	189	+166.667%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+9.831%	1	189	+67.901%
2026-06-16	14.7500	14.7500	14.7500	14.7500	-2.318%	1	188	+84.407%
2026-06-09	15.1000	15.1000	15.1000	15.1000	+48.039%	1	189	+80.132%
2026-06-02	10.0000	10.2000	10.0000	10.2000	-4.851%	6	188	+166.667%
2026-05-29	11.1500	11.8000	10.7200	10.7200	-6.783%	6	185	+153.731%
2026-05-28	12.3000	12.3000	11.5000	11.5000	-14.688%	2	186	+136.522%
2026-05-27	14.0000	14.0000	13.4800	13.4800	-13.200%	2	187	+101.780%
2026-05-26	15.8000	15.8000	15.5300	15.5300	-7.228%	10	187	+75.145%
2026-05-15	16.7400	16.7400	16.7400	16.7400	-4.343%	1	187	+62.485%
2026-05-14	19.8200	19.8200	17.5000	17.5000	-12.500%	28	187	+55.429%
2026-05-13	20.0000	20.0000	20.0000	20.0000	+4.275%	1	193	+36.000%
2026-05-08	16.8900	19.9400	16.8900	19.1800	+22.949%	34	193	+41.814%
2026-05-07	15.6000	15.6000	15.6000	15.6000	-23.153%	20	186	+74.359%
2026-05-06	20.3000	20.3000	20.3000	20.3000	-4.245%	2	166	+33.990%
2026-05-04	21.2000	21.2000	21.2000	21.2000	-17.829%	5	164	+28.302%
2026-04-27	25.8000	25.8000	25.8000	25.8000	-9.474%	7	161	+5.426%
2026-04-15	28.5000	28.5000	28.5000	28.5000	-11.928%	1	168	-4.561%
2026-04-14	32.3600	32.3600	32.3600	32.3600	-23.733%	2	169	-15.946%
2026-04-10	40.5000	42.4300	40.5000	42.4300	+21.925%	3	169	-35.894%
2026-04-08	31.6000	34.8000	31.6000	34.8000	-5.435%	3	168	-21.839%
2026-04-06	36.8000	36.8000	36.8000	36.8000	-9.068%	1	168	-26.087%
2026-04-02	40.3600	40.6200	40.3600	40.4700	-4.077%	22	172	-32.790%
2026-03-31	42.1900	42.1900	42.1900	42.1900	-6.244%	1	172	-35.530%
2026-03-30	45.0000	45.0000	45.0000	45.0000	+10.565%	1	172	-39.556%
2026-03-27	40.7000	40.7000	40.7000	40.7000	+8.273%	10	171	-33.170%
2026-03-26	37.7100	37.7100	37.5900	37.5900	+13.565%	2	170	-27.640%
2026-03-24	33.8000	33.8000	33.1000	33.1000	+14.138%	7	169	-17.825%
2026-03-23	30.4000	30.4000	29.0000	29.0000	-12.121%	2	169	-6.207%
2026-03-18	33.0000	33.0000	33.0000	33.0000	+6.452%	1	170	-17.576%
2026-03-10	31.0000	31.0000	31.0000	31.0000	+3.679%	1	169	-12.258%
2026-03-09	29.5300	29.9000	29.4500	29.9000	-3.048%	13	168	-9.030%
2026-03-06	30.6400	30.8400	30.6400	30.8400	-10.712%	4	168	-11.803%
2026-03-04	34.9500	35.2000	34.5400	34.5400	-10.286%	15	167	-21.251%
2026-03-03	38.5000	38.5000	38.5000	38.5000	+2.122%	3	169	-29.351%
2026-02-26	38.2000	38.6000	37.7000	37.7000	-6.914%	12	169	-27.851%
2026-02-25	41.0000	41.0000	40.5000	40.5000	-8.948%	9	165	-32.840%
2026-02-24	48.3000	48.3000	44.4800	44.4800	-6.338%	4	165	-38.849%
2026-02-23	47.4600	47.4900	47.4600	47.4900	+14.159%	3	163	-42.725%
2026-02-18	45.4400	45.4400	41.6000	41.6000	-7.556%	3	164	-34.615%
2026-02-13	47.0000	47.9500	45.0000	45.0000	-4.863%	5	159	-39.556%
2026-02-12	43.0000	47.3700	42.6100	47.3000	+32.493%	10	159	-42.495%
2026-02-11	37.2000	37.2000	35.7000	35.7000	+4.386%	2	152	-23.810%
2026-02-10	34.2000	34.2000	34.2000	34.2000	-22.273%	1	151	-20.468%
2026-02-06	44.0000	44.0000	44.0000	44.0000	-12.716%	1	151	-38.182%
2026-02-05	50.4100	50.4100	50.4100	50.4100	+6.015%	10	150	-46.042%
2026-02-04	43.3500	47.5500	43.3500	47.5500	+38.630%	5	150	-42.797%
2026-02-03	33.2000	34.3000	33.2000	34.3000	+4.255%	14	152	-20.700%
2026-01-30	25.7000	32.9000	25.7000	32.9000	+35.391%	3	150	-17.325%
2026-01-26	22.9200	24.4000	22.8100	24.3000	+21.866%	7	150	+11.934%
2026-01-16	19.9400	19.9400	19.9400	19.9400	+11.397%	20	169	+36.409%
2026-01-15	17.9000	17.9000	17.9000	17.9000	-1.377%	20	169	+51.955%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-1.573%	4	189	+49.862%
2026-01-09	18.4400	18.4400	18.4400	18.4400	+1.319%	20	193	+47.505%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-2.203%	10	213	+49.451%
2026-01-07	18.6100	18.6100	18.6100	18.6100	-3.425%	20	223	+46.158%
2026-01-05	19.2700	19.2700	19.2700	19.2700	+2.500%	10	253	+41.152%
2026-01-02	18.9500	19.1000	18.8000	18.8000	+16.337%	10	253	+44.681%
2025-12-29	16.1600	16.1600	16.1600	16.1600	+3.457%	1	255	+68.317%
2025-12-26	15.3500	15.7400	14.9000	15.6200	+1.035%	96	254	+74.136%
2025-12-23	15.4700	15.4700	15.4600	15.4600	-2.152%	3	284	+75.938%
2025-12-22	15.7000	15.8000	15.7000	15.8000	-3.659%	2	281	+72.152%
2025-12-19	16.4000	16.4000	16.4000	16.4000	-9.040%	1	280	+65.854%
2025-12-17	18.4000	18.4400	18.0300	18.0300	-3.789%	6	281	+50.860%
2025-12-16	17.9100	18.7900	17.9100	18.7400	+7.949%	114	278	+45.144%
2025-12-15	17.3600	17.3600	17.3600	17.3600	+2.118%	10	247	+56.682%
2025-12-12	16.4100	17.0000	16.4100	17.0000	0.000%	11	257	+60.000%
2025-12-09	17.2000	17.2000	16.9300	17.0000	-5.660%	4	267	+60.000%
2025-12-08	18.2900	18.5200	18.0200	18.0200	-4.149%	50	267	+50.943%
2025-12-05	18.8000	18.8000	18.8000	18.8000	-22.218%	2	257	+44.681%
2025-11-26	24.0000	24.1700	23.2300	24.1700	-7.038%	8	255	+12.536%
2025-11-25	26.1000	26.1000	26.0000	26.0000	-15.721%	2	255	+4.615%
2025-11-21	31.4200	31.4200	30.8500	30.8500	+16.415%	4	254	-11.831%
2025-11-20	26.5000	26.5000	26.5000	26.5000	-8.400%	2	256	+2.642%
2025-11-14	28.9300	28.9300	28.9300	28.9300	+44.650%	57	255	-5.980%
2025-11-10	20.0000	20.0000	20.0000	20.0000	-19.355%	1	312	+36.000%
2025-11-05	24.4000	24.8000	24.4000	24.8000	-13.589%	2	312	+9.677%
2025-10-22	29.5000	29.5000	28.7000	28.7000	+12.682%	2	313	-5.226%
2025-10-15	25.4700	25.4700	25.4700	25.4700	-7.617%	1	313	+6.792%
2025-10-13	27.5700	27.5700	27.5700	27.5700	+4.630%	1	314	-1.342%
2025-10-10	26.3500	26.3500	26.3500	26.3500	+15.469%	3	315	+3.226%
2025-10-07	23.3300	23.3300	22.8200	22.8200	+0.840%	2	320	+19.194%
2025-10-06	22.6300	22.6300	22.6300	22.6300	+6.394%	5	320	+20.194%
2025-09-25	21.2700	21.2700	21.2700	21.2700	-7.922%	3	325	+27.880%
2025-09-24	17.3900	23.1000	17.3900	23.1000	+17.737%	16	325	+17.749%
2025-09-23	18.3700	20.1200	16.4000	19.6200	-0.909%	15	326	+38.634%
2025-09-16	20.5300	20.7000	19.8000	19.8000	-7.173%	14	338	+37.374%
2025-09-15	21.3300	21.3300	21.3300	21.3300	+0.851%	9	347	+27.520%
2025-09-12	21.1500	21.1500	21.1500	21.1500	-6.042%	3	356	+28.605%
2025-09-11	22.5200	22.5200	20.3000	22.5100	-13.589%	4	356	+20.835%
2025-09-08	23.7500	26.0500	23.7500	26.0500	-20.482%	7	356	+4.415%
2025-09-02	32.7600	32.7600	32.7600	32.7600	-6.534%	1	363	-16.972%
2025-08-25	35.0000	35.1300	33.9000	35.0500	-22.644%	32	363	-22.397%
2025-08-20	44.3600	45.8500	44.3600	45.3100	+21.182%	30	365	-39.969%
2025-08-19	36.6200	37.3900	36.3100	37.3900	+4.734%	50	335	-27.253%
2025-08-18	35.7000	35.7000	35.7000	35.7000	-1.217%	10	285	-23.810%
2025-08-15	35.8600	36.1400	35.8600	36.1400	+11.440%	40	275	-24.737%
2025-08-13	32.4300	32.4300	32.4300	32.4300	-1.727%	10	235	-16.127%
2025-08-12	33.0000	33.0000	33.0000	33.0000	-1.581%	1	225	-17.576%
2025-08-11	32.6100	33.5300	32.6000	33.5300	-9.133%	30	225	-18.879%
2025-08-07	36.0900	39.4000	32.5000	36.9000	-35.602%	311	225	-26.287%
2025-06-06	57.3000	57.3000	57.3000	57.3000	-15.249%	2	24	-52.531%
2025-05-13	67.6100	67.6100	67.6100	67.6100	-24.878%	1	25	-59.769%
2025-05-02	90.0000	90.0000	90.0000	90.0000	-2.682%	2	24	-69.778%
2025-05-01	92.4800	92.4800	92.4800	92.4800	-22.933%	1	25	-70.588%
2025-04-07	120.0000	120.0000	120.0000	120.0000	+32.202%	1	24	-77.333%
2025-03-28	91.9300	91.9300	90.7700	90.7700	+13.890%	6	24	-70.034%
2025-03-27	79.7000	79.7000	79.7000	79.7000	-17.835%	10	25	-65.872%
2025-03-11	97.0000	97.0000	97.0000	97.0000	+1.901%	2	15	-71.959%
2025-03-07	95.1800	95.1900	95.1800	95.1900	+17.229%	8	13	-71.426%
2025-02-26	77.7500	81.2000	77.7500	81.2000	+76.522%	3	9	-66.502%
2025-02-14	46.0000	46.0000	46.0000	46.0000	-11.538%	2	7	-40.870%
2025-02-13	47.5200	52.0000	47.5200	52.0000	-16.170%	6	10	-47.692%
2025-02-04	62.0300	62.0300	62.0300	62.0300	-16.738%	1	10	-56.150%
2025-01-14	74.5000	74.5000	74.5000	74.5000	-1.974%	1	9	-63.490%
2025-01-10	76.0000	76.0000	76.0000	76.0000	+10.465%	2	10	-64.211%
2024-12-30	68.8000	68.8000	68.8000	68.8000	-4.444%	2	9	-60.465%
2024-12-20	72.0000	72.0000	72.0000	72.0000	-5.263%	1	7	-62.222%
2024-12-18	71.0000	76.0000	71.0000	76.0000	+8.417%	2	8	-64.211%
2024-12-16	70.1000	70.1000	70.1000	70.1000	+10.935%	1	6	-61.198%
2024-12-04	63.1900	63.1900	63.1900	63.1900	-15.010%	2	6	-56.955%
2024-11-27	74.3500	74.3500	74.3500	74.3500	+1.989%	1	9	-63.416%
2024-11-26	73.0000	73.0000	72.9000	72.9000	-1.937%	2	9	-62.689%
2024-11-11	76.8300	76.8300	74.3400	74.3400	0.000%	7	7	-63.411%

.dark-mode .YjpnrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjpnrF{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P270APP Jan 15 2027 270.00 Put (APP270115P00270000)option OPRA

APP20270115P270
APP Jan 15 2027 270.00 Put (APP270115P00270000)
option OPRA