Dark

APP20270115P280
APP Jan 15 2027 280.00 Put (APP270115P00280000)
option OPRA

EOD

Sep 30, 2026

32.13+16.836%(+4.63)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.3000	32.1300	28.6000	32.1300	+16.836%	35	803	0.000%
2026-09-29	27.0000	27.7000	26.4000	27.5000	+1.476%	404	780	+16.836%
2026-09-28	26.0000	27.2000	25.9000	27.1000	+5.161%	53	419	+18.561%
2026-09-25	25.3000	26.8400	25.3000	25.7700	-4.556%	3	393	+24.680%
2026-09-24	27.5000	27.5000	25.0000	27.0000	+4.651%	38	393	+19.000%
2026-09-23	25.6000	28.5000	25.4000	25.8000	+13.757%	23	396	+24.535%
2026-09-22	22.7500	22.7500	22.6800	22.6800	+9.565%	2	391	+41.667%
2026-09-21	25.6000	25.6500	20.1000	20.7000	-27.368%	89	391	+55.217%
2026-09-18	26.6400	28.5000	26.6400	28.5000	+11.459%	22	440	+12.737%
2026-09-17	25.5700	25.5700	25.5700	25.5700	+4.367%	2	419	+25.655%
2026-09-16	24.5000	24.5000	24.5000	24.5000	+7.740%	5	417	+31.143%
2026-09-15	22.3000	23.2000	22.3000	22.7400	+2.340%	12	412	+41.293%
2026-09-14	21.7000	22.2200	21.2000	22.2200	-20.415%	25	402	+44.599%
2026-09-10	27.9200	27.9200	27.9200	27.9200	-7.243%	1	397	+15.079%
2026-09-09	30.2000	30.2000	29.7000	30.1000	+2.381%	132	397	+6.744%
2026-09-08	29.7800	29.7800	29.2700	29.4000	+9.661%	3	330	+9.286%
2026-09-04	26.7900	26.8300	26.7900	26.8100	-7.552%	20	337	+19.843%
2026-09-03	25.6500	29.0000	25.6500	29.0000	-2.357%	11	337	+10.793%
2026-09-01	29.4600	29.7000	28.8000	29.7000	+0.406%	16	336	+8.182%
2026-08-31	29.6000	31.1000	29.5800	29.5800	+4.265%	7	335	+8.621%
2026-08-28	29.0100	29.0100	27.0000	28.3700	-8.188%	9	329	+13.253%
2026-08-27	29.7000	31.3000	29.6000	30.9000	-2.215%	13	322	+3.981%
2026-08-26	31.4500	31.6000	31.2900	31.6000	-3.659%	18	312	+1.677%
2026-08-25	32.7000	33.0000	32.7000	32.8000	-8.508%	13	315	-2.043%
2026-08-24	35.0000	35.8500	34.8000	35.8500	+6.475%	69	308	-10.377%
2026-08-21	34.9200	34.9200	33.6000	33.6700	+4.891%	42	298	-4.574%
2026-08-20	32.8000	32.8000	30.8800	32.1000	+3.548%	30	293	+0.093%
2026-08-19	31.7000	31.7000	31.0000	31.0000	-3.125%	41	303	+3.645%
2026-08-18	31.9000	32.4000	31.3000	32.0000	-1.265%	48	308	+0.406%
2026-08-17	31.7500	33.2800	31.7500	32.4100	+2.563%	4	322	-0.864%
2026-08-14	33.7000	33.7000	31.0000	31.6000	-6.509%	18	322	+1.677%
2026-08-13	34.2700	34.2700	33.3000	33.8000	-7.650%	6	327	-4.941%
2026-08-12	33.5000	36.6000	33.5000	36.6000	+11.858%	49	322	-12.213%
2026-08-11	32.0000	32.9000	31.2000	32.7200	+16.857%	24	309	-1.803%
2026-08-10	29.0000	29.0000	27.2000	28.0000	-0.356%	10	302	+14.750%
2026-08-07	29.8900	29.8900	27.9000	28.1000	-12.188%	23	304	+14.342%
2026-08-06	32.4000	33.5000	30.0000	32.0000	+66.061%	43	305	+0.406%
2026-08-05	19.1000	19.2700	19.1000	19.2700	-12.449%	3	285	+66.736%
2026-08-04	22.9000	23.3000	21.5000	22.0100	-19.964%	6	287	+45.979%
2026-07-31	27.5000	27.5000	27.5000	27.5000	+14.108%	10	285	+16.836%
2026-07-30	24.1000	24.1000	24.1000	24.1000	-1.633%	1	275	+33.320%
2026-07-27	24.5000	24.5000	24.5000	24.5000	-9.259%	4	275	+31.143%
2026-07-24	27.6000	27.9000	27.0000	27.0000	+1.887%	13	275	+19.000%
2026-07-23	26.4000	26.5000	26.2600	26.5000	+16.228%	51	285	+21.245%
2026-07-20	22.9000	22.9000	22.8000	22.8000	-8.176%	9	267	+40.921%
2026-07-17	24.8300	24.8300	24.8300	24.8300	+17.678%	1	273	+29.400%
2026-07-16	21.1000	21.1000	21.1000	21.1000	-4.525%	1	274	+52.275%
2026-07-13	18.3400	22.1000	18.3400	22.1000	+58.993%	6	273	+45.385%
2026-07-10	13.9000	13.9000	13.9000	13.9000	+3.269%	1	271	+131.151%
2026-07-02	11.6500	13.4600	11.6500	13.4600	+12.167%	3	272	+138.707%
2026-07-01	13.0700	13.0700	12.0000	12.0000	-15.493%	5	272	+167.750%
2026-06-30	14.2000	14.2000	14.2000	14.2000	-35.455%	1	273	+126.268%
2026-06-25	22.0000	22.0000	22.0000	22.0000	+18.919%	8	273	+46.045%
2026-06-18	18.5000	18.5000	18.5000	18.5000	+38.369%	1	280	+73.676%
2026-06-08	13.3700	13.3700	13.3700	13.3700	-5.646%	1	280	+140.314%
2026-06-05	14.1700	14.1700	14.1700	14.1700	+26.292%	5	281	+126.747%
2026-06-02	11.2200	11.2200	11.2200	11.2200	-7.042%	1	276	+186.364%
2026-05-29	12.2400	12.2400	12.0700	12.0700	-11.250%	2	277	+166.197%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-6.913%	1	275	+136.250%
2026-05-27	15.7000	15.7000	14.6100	14.6100	-24.301%	29	275	+119.918%
2026-05-26	16.9100	19.3000	16.9100	19.3000	-1.531%	105	280	+66.477%
2026-05-20	19.6000	19.6000	19.6000	19.6000	+6.522%	10	280	+63.929%
2026-05-15	18.6800	19.6000	18.4000	18.4000	-8.458%	9	275	+74.620%
2026-05-14	20.1000	20.1000	20.1000	20.1000	-10.067%	4	279	+59.851%
2026-05-13	22.4500	23.0000	21.9000	22.3500	+15.206%	62	266	+43.758%
2026-05-12	19.4000	19.4000	19.4000	19.4000	-8.534%	1	266	+65.619%
2026-05-08	21.2100	21.2100	21.2100	21.2100	+17.833%	1	266	+51.485%
2026-05-07	18.0000	18.0000	18.0000	18.0000	-40.000%	1	265	+78.500%
2026-04-30	30.0000	30.0000	30.0000	30.0000	-1.961%	1	265	+7.100%
2026-04-29	30.0000	30.6000	30.0000	30.6000	+2.170%	13	264	+5.000%
2026-04-28	29.9500	29.9500	29.9500	29.9500	+5.718%	100	257	+7.279%
2026-04-27	28.3300	28.3300	28.3300	28.3300	-6.993%	10	157	+13.413%
2026-04-24	29.1100	30.4600	29.1100	30.4600	+5.034%	2	162	+5.483%
2026-04-23	29.0000	29.0000	29.0000	29.0000	+11.111%	1	163	+10.793%
2026-04-22	26.2000	26.2000	26.1000	26.1000	-7.774%	2	162	+23.103%
2026-04-16	28.3000	28.3000	28.3000	28.3000	-20.282%	5	162	+13.534%
2026-04-14	35.5000	35.5000	35.5000	35.5000	-5.080%	1	158	-9.493%
2026-04-08	35.0400	38.1000	35.0400	37.4000	-9.574%	28	157	-14.091%
2026-03-26	41.3600	41.3600	41.3600	41.3600	+14.889%	20	147	-22.316%
2026-03-25	36.0000	36.0000	36.0000	36.0000	0.000%	1	167	-10.750%
2026-03-24	37.1000	37.1000	36.0000	36.0000	+9.622%	4	167	-10.750%
2026-03-23	32.8400	32.8400	32.8400	32.8400	-17.071%	1	167	-2.162%
2026-03-19	39.6000	39.6000	39.6000	39.6000	+18.563%	2	167	-18.864%
2026-03-10	33.4000	33.4000	33.4000	33.4000	+4.375%	1	167	-3.802%
2026-03-09	33.2000	33.2000	32.0000	32.0000	-4.762%	22	167	+0.406%
2026-03-06	33.5000	33.6000	33.5000	33.6000	-1.611%	2	146	-4.375%
2026-03-05	33.9000	34.1500	33.9000	34.1500	-12.278%	4	147	-5.915%
2026-03-04	38.9300	38.9300	38.9300	38.9300	-9.042%	3	148	-17.467%
2026-02-27	41.5000	42.8000	41.5000	42.8000	+4.645%	2	145	-24.930%
2026-02-26	42.5000	42.6000	40.8000	40.9000	-7.256%	21	144	-21.443%
2026-02-25	44.3000	44.3000	44.1000	44.1000	-10.819%	18	136	-27.143%
2026-02-24	49.4500	49.4500	49.4500	49.4500	-3.248%	7	136	-35.025%
2026-02-23	49.8800	51.1100	47.8600	51.1100	+19.696%	13	136	-37.136%
2026-02-20	42.7000	42.7000	42.7000	42.7000	-5.740%	1	146	-24.754%
2026-02-19	45.6000	45.6000	45.3000	45.3000	-7.551%	2	146	-29.073%
2026-02-17	49.1000	50.0000	49.0000	49.0000	-5.497%	12	146	-34.429%
2026-02-12	50.5000	52.0800	50.5000	51.8500	+31.934%	10	144	-38.033%
2026-02-10	39.3000	39.3000	39.3000	39.3000	+0.899%	10	138	-18.244%
2026-02-09	39.0000	39.0000	38.9500	38.9500	-18.515%	3	138	-17.510%
2026-02-06	47.8000	47.8000	47.8000	47.8000	-9.811%	1	141	-32.782%
2026-02-05	53.0000	53.0000	53.0000	53.0000	+11.579%	10	141	-39.377%
2026-02-04	47.5000	47.5000	47.5000	47.5000	+37.283%	1	144	-32.358%
2026-02-02	34.4000	34.6000	34.3000	34.6000	+6.102%	28	143	-7.139%
2026-01-30	24.3000	32.6100	24.2600	32.6100	+32.024%	5	137	-1.472%
2026-01-29	24.7000	24.7000	24.7000	24.7000	-4.078%	1	136	+30.081%
2026-01-26	25.9500	25.9500	24.6200	25.7500	-10.652%	29	136	+24.777%
2026-01-22	28.9200	28.9200	28.8200	28.8200	+7.337%	2	114	+11.485%
2026-01-21	26.4100	27.6000	26.4100	26.8500	+22.379%	22	114	+19.665%
2026-01-16	21.9400	21.9400	21.9400	21.9400	+10.418%	20	152	+46.445%
2026-01-15	19.8700	19.8700	19.8700	19.8700	-4.425%	20	152	+61.701%
2026-01-08	20.7900	20.7900	20.7900	20.7900	+1.962%	20	172	+54.545%
2026-01-07	20.3900	20.3900	20.3900	20.3900	-3.456%	10	192	+57.577%
2026-01-05	21.1200	21.1200	21.1200	21.1200	+18.055%	10	212	+52.131%
2025-12-29	17.6400	17.8900	17.6400	17.8900	-10.010%	4	212	+79.598%
2025-12-17	20.1800	20.1800	19.8800	19.8800	+0.404%	2	211	+61.620%
2025-12-16	19.7200	20.0300	19.7200	19.8000	+0.815%	8	211	+62.273%
2025-12-08	19.9000	19.9000	19.6400	19.6400	-0.355%	2	213	+63.595%
2025-12-05	19.6000	19.9100	19.6000	19.7100	-6.009%	5	213	+63.014%
2025-12-03	20.6400	21.0200	20.4800	20.9700	-19.346%	54	211	+53.219%
2025-11-26	25.6900	26.0000	25.6900	26.0000	-6.810%	4	221	+23.577%
2025-11-25	28.2000	28.2000	27.9000	27.9000	-5.743%	2	221	+15.161%
2025-11-24	29.6000	29.6000	29.6000	29.6000	-8.586%	1	221	+8.547%
2025-11-21	33.1300	33.1300	32.3800	32.3800	+0.904%	4	220	-0.772%
2025-11-19	32.0900	32.0900	32.0900	32.0900	+1.230%	1	220	+0.125%
2025-11-18	31.5000	31.7000	31.5000	31.7000	+15.863%	2	219	+1.356%
2025-11-13	27.3600	27.3600	27.3600	27.3600	+3.912%	1	219	+17.434%
2025-11-12	26.3300	26.3300	26.3300	26.3300	+0.881%	1	218	+22.028%
2025-11-11	26.1000	26.1000	26.1000	26.1000	-3.690%	1	217	+23.103%
2025-10-24	27.3000	27.3000	27.1000	27.1000	-3.593%	2	217	+18.561%
2025-10-16	27.9600	28.1100	27.9600	28.1100	-1.334%	2	217	+14.301%
2025-10-15	28.4900	28.4900	28.4900	28.4900	-14.031%	1	219	+12.776%
2025-10-13	33.1400	33.1400	33.1400	33.1400	+14.276%	1	220	-3.048%
2025-10-10	29.5000	29.5000	29.0000	29.0000	+16.186%	4	221	+10.793%
2025-10-07	24.7500	24.9600	24.7500	24.9600	+1.422%	2	221	+28.726%
2025-10-06	24.6100	24.6100	24.6100	24.6100	+30.904%	5	221	+30.557%
2025-10-01	18.8000	18.8000	18.7000	18.8000	-18.403%	8	226	+70.904%
2025-09-25	23.0400	23.0400	23.0400	23.0400	+14.627%	3	226	+39.453%
2025-09-24	19.1300	21.3900	19.1300	20.1000	+6.349%	17	226	+59.851%
2025-09-23	19.5100	19.5100	18.5200	18.9000	-16.372%	18	242	+70.000%
2025-09-16	22.5100	22.9000	22.1000	22.6000	-12.674%	16	260	+42.168%
2025-09-08	25.8800	25.8800	25.8800	25.8800	-23.882%	10	268	+24.150%
2025-09-03	34.0000	34.0000	34.0000	34.0000	-4.948%	1	278	-5.500%
2025-09-02	35.9400	35.9400	35.7700	35.7700	+2.200%	2	278	-10.176%
2025-08-28	35.0000	35.0000	35.0000	35.0000	-7.652%	10	277	-8.200%
2025-08-25	38.0100	38.0100	37.9000	37.9000	-22.447%	20	267	-15.224%
2025-08-20	49.8200	49.9700	48.8700	48.8700	+19.545%	30	267	-34.254%
2025-08-19	40.1900	41.5400	39.5900	40.8800	+7.579%	50	237	-21.404%
2025-08-13	36.4800	38.0000	36.4800	38.0000	-7.990%	11	187	-15.447%
2025-08-07	39.5900	43.9000	36.7600	41.3000	-22.075%	241	177	-22.203%
2025-07-30	53.2000	53.2000	52.9000	53.0000	-7.180%	30	47	-39.377%
2025-07-17	57.5000	58.0000	57.1000	57.1000	-19.983%	4	26	-43.730%
2025-07-07	71.3600	71.3600	71.3600	71.3600	-0.889%	1	26	-54.975%
2025-06-27	72.0000	72.0000	72.0000	72.0000	-5.263%	1	26	-55.375%
2025-06-23	76.0000	76.0000	76.0000	76.0000	+4.038%	1	27	-57.724%
2025-06-12	73.0500	73.0500	73.0500	73.0500	+8.222%	1	27	-56.016%
2025-06-09	67.5000	67.5000	67.5000	67.5000	+12.500%	2	27	-52.400%
2025-06-06	61.2300	61.2300	60.0000	60.0000	-18.033%	4	29	-46.450%
2025-05-14	73.2000	73.2000	73.2000	73.2000	-1.081%	10	28	-56.107%
2025-05-13	74.0000	74.0000	74.0000	74.0000	-11.164%	10	29	-56.581%
2025-05-09	83.3000	83.3000	83.3000	83.3000	-16.206%	20	19	-61.429%
2025-05-01	99.4100	99.4100	99.4100	99.4100	-21.103%	2	9	-67.679%
2025-04-04	124.7400	126.0000	124.7400	126.0000	+31.661%	6	9	-74.500%
2025-03-28	95.7000	95.7000	95.7000	95.7000	-7.981%	2	9	-66.426%
2025-03-27	104.0000	104.0000	104.0000	104.0000	+9.106%	1	10	-69.106%
2025-03-18	95.3200	95.3200	95.3200	95.3200	-13.053%	1	9	-66.292%
2025-03-10	109.6300	109.6300	109.6300	109.6300	+5.312%	3	9	-70.692%
2025-03-07	104.1000	104.1000	104.1000	104.1000	+4.602%	4	12	-69.135%
2025-03-06	93.6000	99.5200	93.6000	99.5200	+27.475%	3	7	-67.715%
2025-03-03	78.0700	78.0700	78.0700	78.0700	-7.773%	1	7	-58.845%
2025-02-28	84.6500	84.6500	84.6500	84.6500	+58.818%	2	7	-62.044%
2025-02-13	53.3000	53.3000	53.3000	53.3000	-19.547%	5	7	-39.719%
2025-02-12	66.2500	66.2500	66.2500	66.2500	-3.734%	5	7	-51.502%
2025-02-11	68.8200	68.8200	68.8200	68.8200	-15.298%	1	2	-53.313%
2024-12-20	81.2500	81.2500	81.2500	81.2500	+12.847%	1	1	-60.455%
2024-12-03	72.0000	72.0000	72.0000	72.0000	-9.831%	1	2	-55.375%
2024-11-27	79.8500	79.8500	79.8500	79.8500	-15.207%	1	2	-59.762%
2024-11-15	94.1700	94.1700	94.1700	94.1700	+18.527%	2	2	-65.881%
2024-11-08	79.4500	79.4500	79.4500	79.4500	0.000%	2	1	-59.559%

.dark-mode .fqypK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqypK9{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P280APP Jan 15 2027 280.00 Put (APP270115P00280000)option OPRA

APP20270115P280
APP Jan 15 2027 280.00 Put (APP270115P00280000)
option OPRA