Dark

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

EOD

Aug 5, 2026

16.50-16.960%(-3.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.1300	17.1300	16.5000	16.5000	-16.960%	3	185	0.000%
2026-08-04	19.8700	19.8700	19.8700	19.8700	-12.080%	1	186	-16.960%
2026-07-30	22.6000	22.6000	22.6000	22.6000	+3.670%	2	186	-26.991%
2026-07-28	21.7000	22.3000	21.7000	21.8000	-8.787%	40	186	-24.312%
2026-07-24	24.1000	24.1000	23.4000	23.9000	+2.137%	29	172	-30.962%
2026-07-23	23.3000	23.4000	23.3000	23.4000	+16.418%	4	170	-29.487%
2026-07-20	20.2000	20.2000	20.1000	20.1000	-8.009%	18	170	-17.910%
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	-10.811%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+5.932%	1	187	+32.000%
2026-07-07	11.8000	11.8000	11.8000	11.8000	+15.686%	1	188	+39.831%
2026-07-01	10.2000	10.2000	10.2000	10.2000	-37.037%	1	189	+61.765%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+9.831%	1	189	+1.852%
2026-06-16	14.7500	14.7500	14.7500	14.7500	-2.318%	1	188	+11.864%
2026-06-09	15.1000	15.1000	15.1000	15.1000	+48.039%	1	189	+9.272%
2026-06-02	10.0000	10.2000	10.0000	10.2000	-4.851%	6	188	+61.765%
2026-05-29	11.1500	11.8000	10.7200	10.7200	-6.783%	6	185	+53.918%
2026-05-28	12.3000	12.3000	11.5000	11.5000	-14.688%	2	186	+43.478%
2026-05-27	14.0000	14.0000	13.4800	13.4800	-13.200%	2	187	+22.404%
2026-05-26	15.8000	15.8000	15.5300	15.5300	-7.228%	10	187	+6.246%
2026-05-15	16.7400	16.7400	16.7400	16.7400	-4.343%	1	187	-1.434%
2026-05-14	19.8200	19.8200	17.5000	17.5000	-12.500%	28	187	-5.714%
2026-05-13	20.0000	20.0000	20.0000	20.0000	+4.275%	1	193	-17.500%
2026-05-08	16.8900	19.9400	16.8900	19.1800	+22.949%	34	193	-13.973%
2026-05-07	15.6000	15.6000	15.6000	15.6000	-23.153%	20	186	+5.769%
2026-05-06	20.3000	20.3000	20.3000	20.3000	-4.245%	2	166	-18.719%
2026-05-04	21.2000	21.2000	21.2000	21.2000	-17.829%	5	164	-22.170%
2026-04-27	25.8000	25.8000	25.8000	25.8000	-9.474%	7	161	-36.047%
2026-04-15	28.5000	28.5000	28.5000	28.5000	-11.928%	1	168	-42.105%
2026-04-14	32.3600	32.3600	32.3600	32.3600	-23.733%	2	169	-49.011%
2026-04-10	40.5000	42.4300	40.5000	42.4300	+21.925%	3	169	-61.112%
2026-04-08	31.6000	34.8000	31.6000	34.8000	-5.435%	3	168	-52.586%
2026-04-06	36.8000	36.8000	36.8000	36.8000	-9.068%	1	168	-55.163%
2026-04-02	40.3600	40.6200	40.3600	40.4700	-4.077%	22	172	-59.229%
2026-03-31	42.1900	42.1900	42.1900	42.1900	-6.244%	1	172	-60.891%
2026-03-30	45.0000	45.0000	45.0000	45.0000	+10.565%	1	172	-63.333%
2026-03-27	40.7000	40.7000	40.7000	40.7000	+8.273%	10	171	-59.459%
2026-03-26	37.7100	37.7100	37.5900	37.5900	+13.565%	2	170	-56.105%
2026-03-24	33.8000	33.8000	33.1000	33.1000	+14.138%	7	169	-50.151%
2026-03-23	30.4000	30.4000	29.0000	29.0000	-12.121%	2	169	-43.103%
2026-03-18	33.0000	33.0000	33.0000	33.0000	+6.452%	1	170	-50.000%
2026-03-10	31.0000	31.0000	31.0000	31.0000	+3.679%	1	169	-46.774%
2026-03-09	29.5300	29.9000	29.4500	29.9000	-3.048%	13	168	-44.816%
2026-03-06	30.6400	30.8400	30.6400	30.8400	-10.712%	4	168	-46.498%
2026-03-04	34.9500	35.2000	34.5400	34.5400	-10.286%	15	167	-52.229%
2026-03-03	38.5000	38.5000	38.5000	38.5000	+2.122%	3	169	-57.143%
2026-02-26	38.2000	38.6000	37.7000	37.7000	-6.914%	12	169	-56.233%
2026-02-25	41.0000	41.0000	40.5000	40.5000	-8.948%	9	165	-59.259%
2026-02-24	48.3000	48.3000	44.4800	44.4800	-6.338%	4	165	-62.905%
2026-02-23	47.4600	47.4900	47.4600	47.4900	+14.159%	3	163	-65.256%
2026-02-18	45.4400	45.4400	41.6000	41.6000	-7.556%	3	164	-60.337%
2026-02-13	47.0000	47.9500	45.0000	45.0000	-4.863%	5	159	-63.333%
2026-02-12	43.0000	47.3700	42.6100	47.3000	+32.493%	10	159	-65.116%
2026-02-11	37.2000	37.2000	35.7000	35.7000	+4.386%	2	152	-53.782%
2026-02-10	34.2000	34.2000	34.2000	34.2000	-22.273%	1	151	-51.754%
2026-02-06	44.0000	44.0000	44.0000	44.0000	-12.716%	1	151	-62.500%
2026-02-05	50.4100	50.4100	50.4100	50.4100	+6.015%	10	150	-67.268%
2026-02-04	43.3500	47.5500	43.3500	47.5500	+38.630%	5	150	-65.300%
2026-02-03	33.2000	34.3000	33.2000	34.3000	+4.255%	14	152	-51.895%
2026-01-30	25.7000	32.9000	25.7000	32.9000	+35.391%	3	150	-49.848%
2026-01-26	22.9200	24.4000	22.8100	24.3000	+21.866%	7	150	-32.099%
2026-01-16	19.9400	19.9400	19.9400	19.9400	+11.397%	20	169	-17.252%
2026-01-15	17.9000	17.9000	17.9000	17.9000	-1.377%	20	169	-7.821%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-1.573%	4	189	-9.091%
2026-01-09	18.4400	18.4400	18.4400	18.4400	+1.319%	20	193	-10.521%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-2.203%	10	213	-9.341%
2026-01-07	18.6100	18.6100	18.6100	18.6100	-3.425%	20	223	-11.338%
2026-01-05	19.2700	19.2700	19.2700	19.2700	+2.500%	10	253	-14.375%
2026-01-02	18.9500	19.1000	18.8000	18.8000	+16.337%	10	253	-12.234%
2025-12-29	16.1600	16.1600	16.1600	16.1600	+3.457%	1	255	+2.104%
2025-12-26	15.3500	15.7400	14.9000	15.6200	+1.035%	96	254	+5.634%
2025-12-23	15.4700	15.4700	15.4600	15.4600	-2.152%	3	284	+6.727%
2025-12-22	15.7000	15.8000	15.7000	15.8000	-3.659%	2	281	+4.430%
2025-12-19	16.4000	16.4000	16.4000	16.4000	-9.040%	1	280	+0.610%
2025-12-17	18.4000	18.4400	18.0300	18.0300	-3.789%	6	281	-8.486%
2025-12-16	17.9100	18.7900	17.9100	18.7400	+7.949%	114	278	-11.953%
2025-12-15	17.3600	17.3600	17.3600	17.3600	+2.118%	10	247	-4.954%
2025-12-12	16.4100	17.0000	16.4100	17.0000	0.000%	11	257	-2.941%
2025-12-09	17.2000	17.2000	16.9300	17.0000	-5.660%	4	267	-2.941%
2025-12-08	18.2900	18.5200	18.0200	18.0200	-4.149%	50	267	-8.435%
2025-12-05	18.8000	18.8000	18.8000	18.8000	-22.218%	2	257	-12.234%
2025-11-26	24.0000	24.1700	23.2300	24.1700	-7.038%	8	255	-31.734%
2025-11-25	26.1000	26.1000	26.0000	26.0000	-15.721%	2	255	-36.538%
2025-11-21	31.4200	31.4200	30.8500	30.8500	+16.415%	4	254	-46.515%
2025-11-20	26.5000	26.5000	26.5000	26.5000	-8.400%	2	256	-37.736%
2025-11-14	28.9300	28.9300	28.9300	28.9300	+44.650%	57	255	-42.966%
2025-11-10	20.0000	20.0000	20.0000	20.0000	-19.355%	1	312	-17.500%
2025-11-05	24.4000	24.8000	24.4000	24.8000	-13.589%	2	312	-33.468%
2025-10-22	29.5000	29.5000	28.7000	28.7000	+12.682%	2	313	-42.509%
2025-10-15	25.4700	25.4700	25.4700	25.4700	-7.617%	1	313	-35.218%
2025-10-13	27.5700	27.5700	27.5700	27.5700	+4.630%	1	314	-40.152%
2025-10-10	26.3500	26.3500	26.3500	26.3500	+15.469%	3	315	-37.381%
2025-10-07	23.3300	23.3300	22.8200	22.8200	+0.840%	2	320	-27.695%
2025-10-06	22.6300	22.6300	22.6300	22.6300	+6.394%	5	320	-27.088%
2025-09-25	21.2700	21.2700	21.2700	21.2700	-7.922%	3	325	-22.426%
2025-09-24	17.3900	23.1000	17.3900	23.1000	+17.737%	16	325	-28.571%
2025-09-23	18.3700	20.1200	16.4000	19.6200	-0.909%	15	326	-15.902%
2025-09-16	20.5300	20.7000	19.8000	19.8000	-7.173%	14	338	-16.667%
2025-09-15	21.3300	21.3300	21.3300	21.3300	+0.851%	9	347	-22.644%
2025-09-12	21.1500	21.1500	21.1500	21.1500	-6.042%	3	356	-21.986%
2025-09-11	22.5200	22.5200	20.3000	22.5100	-13.589%	4	356	-26.699%
2025-09-08	23.7500	26.0500	23.7500	26.0500	-20.482%	7	356	-36.660%
2025-09-02	32.7600	32.7600	32.7600	32.7600	-6.534%	1	363	-49.634%
2025-08-25	35.0000	35.1300	33.9000	35.0500	-22.644%	32	363	-52.924%
2025-08-20	44.3600	45.8500	44.3600	45.3100	+21.182%	30	365	-63.584%
2025-08-19	36.6200	37.3900	36.3100	37.3900	+4.734%	50	335	-55.871%
2025-08-18	35.7000	35.7000	35.7000	35.7000	-1.217%	10	285	-53.782%
2025-08-15	35.8600	36.1400	35.8600	36.1400	+11.440%	40	275	-54.344%
2025-08-13	32.4300	32.4300	32.4300	32.4300	-1.727%	10	235	-49.121%
2025-08-12	33.0000	33.0000	33.0000	33.0000	-1.581%	1	225	-50.000%
2025-08-11	32.6100	33.5300	32.6000	33.5300	-9.133%	30	225	-50.790%
2025-08-07	36.0900	39.4000	32.5000	36.9000	-35.602%	311	225	-55.285%
2025-06-06	57.3000	57.3000	57.3000	57.3000	-15.249%	2	24	-71.204%
2025-05-13	67.6100	67.6100	67.6100	67.6100	-24.878%	1	25	-75.595%
2025-05-02	90.0000	90.0000	90.0000	90.0000	-2.682%	2	24	-81.667%
2025-05-01	92.4800	92.4800	92.4800	92.4800	-22.933%	1	25	-82.158%
2025-04-07	120.0000	120.0000	120.0000	120.0000	+32.202%	1	24	-86.250%
2025-03-28	91.9300	91.9300	90.7700	90.7700	+13.890%	6	24	-81.822%
2025-03-27	79.7000	79.7000	79.7000	79.7000	-17.835%	10	25	-79.297%
2025-03-11	97.0000	97.0000	97.0000	97.0000	+1.901%	2	15	-82.990%
2025-03-07	95.1800	95.1900	95.1800	95.1900	+17.229%	8	13	-82.666%
2025-02-26	77.7500	81.2000	77.7500	81.2000	+76.522%	3	9	-79.680%
2025-02-14	46.0000	46.0000	46.0000	46.0000	-11.538%	2	7	-64.130%
2025-02-13	47.5200	52.0000	47.5200	52.0000	-16.170%	6	10	-68.269%
2025-02-04	62.0300	62.0300	62.0300	62.0300	-16.738%	1	10	-73.400%
2025-01-14	74.5000	74.5000	74.5000	74.5000	-1.974%	1	9	-77.852%
2025-01-10	76.0000	76.0000	76.0000	76.0000	+10.465%	2	10	-78.289%
2024-12-30	68.8000	68.8000	68.8000	68.8000	-4.444%	2	9	-76.017%
2024-12-20	72.0000	72.0000	72.0000	72.0000	-5.263%	1	7	-77.083%
2024-12-18	71.0000	76.0000	71.0000	76.0000	+8.417%	2	8	-78.289%
2024-12-16	70.1000	70.1000	70.1000	70.1000	+10.935%	1	6	-76.462%
2024-12-04	63.1900	63.1900	63.1900	63.1900	-15.010%	2	6	-73.888%
2024-11-27	74.3500	74.3500	74.3500	74.3500	+1.989%	1	9	-77.808%
2024-11-26	73.0000	73.0000	72.9000	72.9000	-1.937%	2	9	-77.366%
2024-11-11	76.8300	76.8300	74.3400	74.3400	0.000%	7	7	-77.805%

.dark-mode .NDxR9D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDxR9D{ 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