Dark

APP20270115P290
APP Jan 15 2027 290.00 Put (APP270115P00290000)
option OPRA

EOD

Sep 30, 2026

37.04+15.353%(+4.93)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	34.5500	37.0400	34.5000	37.0400	+15.353%	13	711	0.000%
2026-09-29	32.1100	32.1100	32.1100	32.1100	+1.293%	1	709	+15.353%
2026-09-28	29.1900	32.1000	29.1900	31.7000	+6.020%	9	709	+16.845%
2026-09-25	31.1000	31.4000	29.6500	29.9000	+3.103%	5	702	+23.880%
2026-09-24	30.7000	31.2000	29.0000	29.0000	-2.586%	23	702	+27.724%
2026-09-23	32.5500	32.5500	29.7600	29.7700	+12.340%	15	689	+24.421%
2026-09-22	27.0500	27.3500	26.4500	26.5000	-2.574%	10	692	+39.774%
2026-09-21	30.0000	30.0000	27.2000	27.2000	-15.000%	3	690	+36.176%
2026-09-18	30.6000	32.0000	30.6000	32.0000	+6.312%	3	690	+15.750%
2026-09-17	28.4000	30.1000	28.4000	30.1000	+10.256%	7	688	+23.056%
2026-09-16	27.3000	27.3000	27.3000	27.3000	+5.528%	1	688	+35.678%
2026-09-15	27.2500	27.2500	25.8700	25.8700	+1.015%	2	687	+43.177%
2026-09-14	28.8000	28.8000	25.0800	25.6100	-11.015%	43	695	+44.631%
2026-09-11	32.7000	32.7000	28.6000	28.7800	-16.821%	38	697	+28.700%
2026-09-10	38.0000	38.0000	34.5000	34.6000	-3.081%	6	697	+7.052%
2026-09-09	34.4400	35.7000	34.4000	35.7000	+7.336%	14	699	+3.754%
2026-09-08	33.2600	33.2600	33.2600	33.2600	+6.945%	1	693	+11.365%
2026-09-04	30.5500	31.1000	29.6000	31.1000	+0.647%	12	691	+19.100%
2026-09-03	29.5000	30.9000	29.5000	30.9000	-1.905%	5	691	+19.871%
2026-09-02	33.5000	33.6000	31.5000	31.5000	-7.353%	14	686	+17.587%
2026-09-01	32.9000	34.0000	32.9000	34.0000	+3.976%	9	686	+8.941%
2026-08-28	29.7000	32.7000	29.0200	32.7000	-6.944%	18	683	+13.272%
2026-08-27	35.3000	36.0000	35.1400	35.1400	-3.515%	4	681	+5.407%
2026-08-26	36.3000	36.4200	36.1000	36.4200	-3.651%	19	680	+1.702%
2026-08-25	39.3000	39.3000	37.5200	37.8000	-5.144%	11	681	-2.011%
2026-08-24	40.7200	40.7200	39.8500	39.8500	+1.142%	34	675	-7.051%
2026-08-21	37.9800	39.8000	37.9800	39.4000	+8.540%	31	659	-5.990%
2026-08-20	36.7000	37.0000	36.1000	36.3000	0.000%	70	642	+2.039%
2026-08-19	36.6000	37.3000	35.3700	36.3000	-1.626%	70	628	+2.039%
2026-08-18	36.5000	36.9000	36.5000	36.9000	-1.337%	5	622	+0.379%
2026-08-17	36.8000	37.8000	36.8000	37.4000	+4.762%	39	622	-0.963%
2026-08-14	36.3400	36.6500	35.2000	35.7000	-5.805%	40	633	+3.754%
2026-08-13	41.5000	41.5000	37.6000	37.9000	-7.741%	15	633	-2.269%
2026-08-12	39.1200	41.3900	39.1200	41.0800	+12.857%	35	629	-9.834%
2026-08-11	36.1200	36.6300	36.1200	36.4000	+13.750%	50	600	+1.758%
2026-08-10	31.2500	32.0000	31.2500	32.0000	+0.629%	22	588	+15.750%
2026-08-07	32.4200	32.6000	31.8000	31.8000	-13.257%	14	584	+16.478%
2026-08-06	38.0000	38.0000	33.8000	36.6600	+62.212%	15	594	+1.037%
2026-08-05	21.8700	22.6000	21.8700	22.6000	-8.205%	17	587	+63.894%
2026-08-04	25.4000	26.3300	24.6200	24.6200	-11.407%	10	571	+50.447%
2026-07-30	28.8000	28.8500	27.7700	27.7900	-3.874%	16	575	+33.285%
2026-07-29	28.9100	28.9100	28.9100	28.9100	+5.127%	3	576	+28.122%
2026-07-27	28.1000	28.1000	27.2000	27.5000	-9.241%	10	577	+34.691%
2026-07-24	31.3000	31.3000	30.2000	30.3000	+1.678%	14	576	+22.244%
2026-07-23	29.2000	29.9000	29.2000	29.8000	+6.429%	19	574	+24.295%
2026-07-22	27.9000	28.0000	27.9000	28.0000	+9.375%	3	569	+32.286%
2026-07-20	25.6000	25.6000	25.6000	25.6000	-8.571%	8	569	+44.688%
2026-07-17	28.0000	28.0000	28.0000	28.0000	+11.554%	9	568	+32.286%
2026-07-13	23.4900	25.1000	23.4900	25.1000	+61.519%	2	574	+47.570%
2026-07-10	15.8000	16.0500	15.5400	15.5400	+6.438%	13	574	+138.353%
2026-07-06	15.0000	15.0000	14.6000	14.6000	+14.063%	22	575	+153.699%
2026-07-02	12.8000	12.8000	12.8000	12.8000	-4.974%	20	587	+189.375%
2026-07-01	14.5900	14.5900	13.4700	13.4700	-23.553%	2	587	+174.981%
2026-06-29	17.6200	17.6200	17.6200	17.6200	-27.787%	2	588	+110.216%
2026-06-25	24.4000	24.4000	24.1500	24.4000	+18.447%	15	588	+51.803%
2026-06-18	20.6000	20.6000	20.6000	20.6000	+14.444%	10	581	+79.806%
2026-06-09	17.9100	18.0000	17.9100	18.0000	+36.467%	11	581	+105.778%
2026-06-03	13.1900	13.1900	13.1900	13.1900	+4.517%	10	589	+180.819%
2026-06-02	12.7200	12.7200	12.6200	12.6200	-19.361%	2	579	+193.502%
2026-05-28	15.6500	15.6500	15.6500	15.6500	-25.476%	1	577	+136.677%
2026-05-26	18.8000	22.0000	18.8000	21.0000	-2.326%	3	577	+76.381%
2026-05-22	22.2000	22.2000	21.4000	21.5000	+5.911%	14	569	+72.279%
2026-05-21	20.3000	20.3000	20.3000	20.3000	+0.895%	5	569	+82.463%
2026-05-15	20.1200	20.1200	20.1200	20.1200	-11.754%	1	569	+84.095%
2026-05-14	24.7000	24.7000	22.3000	22.8000	-6.748%	20	569	+62.456%
2026-05-13	22.8000	25.4400	22.8000	24.4500	+11.644%	14	540	+51.493%
2026-05-12	21.5500	21.9000	21.4500	21.9000	+6.311%	41	540	+69.132%
2026-05-07	20.6000	20.6000	19.4800	20.6000	-17.269%	7	540	+79.806%
2026-05-05	24.9100	24.9100	24.9000	24.9000	-5.467%	3	542	+48.755%
2026-05-04	26.3400	26.3400	26.3400	26.3400	-7.254%	10	541	+40.623%
2026-05-01	28.4000	28.4000	28.4000	28.4000	-13.939%	5	546	+30.423%
2026-04-28	33.0900	33.0900	33.0000	33.0000	+5.431%	2	546	+12.242%
2026-04-27	31.3000	31.3000	31.3000	31.3000	-0.635%	10	546	+18.339%
2026-04-23	31.0700	31.7000	31.0700	31.5000	+7.472%	6	541	+17.587%
2026-04-17	29.3100	29.3100	29.3100	29.3100	-25.420%	2	541	+26.373%
2026-04-14	39.4000	39.4000	39.3000	39.3000	-7.092%	2	543	-5.751%
2026-04-08	42.3000	42.3000	42.3000	42.3000	-6.208%	7	543	-12.435%
2026-04-07	45.1000	45.1000	45.1000	45.1000	-0.331%	1	550	-17.871%
2026-04-06	45.2500	45.2500	45.2500	45.2500	-9.137%	6	549	-18.144%
2026-03-27	46.8900	49.9000	46.8900	49.8000	+25.441%	67	549	-25.622%
2026-03-24	39.7000	39.7000	39.7000	39.7000	-1.244%	5	501	-6.700%
2026-03-13	40.4000	40.4000	40.2000	40.2000	+11.822%	2	496	-7.861%
2026-03-10	36.0000	36.0000	35.9500	35.9500	+1.554%	2	496	+3.032%
2026-03-09	35.3700	35.4000	35.3700	35.4000	-3.700%	6	497	+4.633%
2026-03-06	36.7000	37.2400	36.4000	36.7600	-1.315%	122	496	+0.762%
2026-03-05	37.2500	37.2500	37.2500	37.2500	-12.229%	3	468	-0.564%
2026-03-04	42.4400	42.4400	42.4400	42.4400	-3.982%	1	468	-12.724%
2026-02-26	46.1000	46.2000	44.2000	44.2000	-5.757%	40	468	-16.199%
2026-02-25	52.5000	52.5000	46.9000	46.9000	-16.250%	4	461	-21.023%
2026-02-23	56.0000	56.0000	56.0000	56.0000	+16.038%	3	461	-33.857%
2026-02-18	48.2700	48.2800	48.2600	48.2600	-13.975%	10	461	-23.249%
2026-02-12	51.3000	56.6000	51.3000	56.1000	+35.573%	7	461	-33.975%
2026-02-11	41.3800	41.3800	41.3800	41.3800	+1.896%	1	455	-10.488%
2026-02-10	40.6100	40.6100	40.6100	40.6100	-21.904%	10	454	-8.791%
2026-02-06	52.0000	52.0000	52.0000	52.0000	-6.743%	1	449	-28.769%
2026-02-04	53.9500	55.7600	53.9500	55.7600	+35.012%	3	448	-33.572%
2026-02-03	41.8000	41.8000	41.3000	41.3000	+12.842%	2	446	-10.315%
2026-02-02	36.7000	36.7000	36.6000	36.6000	+36.364%	2	446	+1.202%
2026-01-29	27.0000	27.2500	26.8000	26.8400	-2.293%	20	447	+38.003%
2026-01-28	27.5000	27.9700	27.1700	27.4700	-1.364%	439	440	+34.838%
2026-01-27	28.0000	28.0000	27.7200	27.8500	-0.536%	4	263	+32.998%
2026-01-26	27.5400	28.3100	27.0000	28.0000	-11.950%	497	263	+32.286%
2026-01-22	31.7200	31.8000	31.7200	31.8000	+38.261%	2	39	+16.478%
2026-01-15	23.9600	23.9600	23.0000	23.0000	+3.139%	3	39	+61.043%
2026-01-02	22.3900	22.3900	22.3000	22.3000	+15.245%	2	39	+66.099%
2025-12-29	19.3600	19.3600	19.3500	19.3500	-9.790%	2	39	+91.421%
2025-12-16	22.0000	22.0000	21.4500	21.4500	+5.665%	2	39	+72.681%
2025-12-11	20.0000	20.3000	20.0000	20.3000	-6.019%	2	39	+82.463%
2025-12-08	21.6000	21.7100	21.6000	21.6000	-2.878%	14	39	+71.481%
2025-12-05	22.8000	22.8000	22.1000	22.2400	-28.535%	4	32	+66.547%
2025-11-24	31.1000	31.1200	31.1000	31.1200	+16.554%	2	31	+19.023%
2025-11-06	26.7000	26.7000	26.7000	26.7000	-8.562%	1	31	+38.727%
2025-10-24	29.6000	29.6000	29.2000	29.2000	-7.006%	2	31	+26.849%
2025-10-15	31.2000	31.4000	31.2000	31.4000	-4.414%	2	30	+17.962%
2025-10-13	32.8500	32.8500	32.8500	32.8500	+13.276%	1	29	+12.755%
2025-10-08	28.7000	29.0000	28.7000	29.0000	+4.317%	6	29	+27.724%
2025-10-07	27.8000	27.8000	27.8000	27.8000	+24.944%	1	32	+33.237%
2025-10-01	21.4600	22.2500	21.4600	22.2500	+5.500%	2	32	+66.472%
2025-09-23	21.1200	21.1200	20.9000	21.0900	+0.429%	16	32	+75.628%
2025-09-22	21.0000	21.0000	21.0000	21.0000	-14.634%	5	42	+76.381%
2025-09-16	24.7000	24.7000	24.6000	24.6000	-7.449%	2	42	+50.569%
2025-09-15	25.1900	26.5800	25.1900	26.5800	+2.546%	15	41	+39.353%
2025-09-12	25.9200	25.9200	25.9200	25.9200	-4.354%	5	46	+42.901%
2025-09-10	27.2000	27.4000	27.1000	27.1000	-10.561%	4	51	+36.679%
2025-09-08	30.0700	30.3000	30.0700	30.3000	-18.108%	20	50	+22.244%
2025-09-03	37.5000	37.5000	37.0000	37.0000	-3.971%	2	70	+0.108%
2025-08-13	38.5300	38.5300	38.5300	38.5300	-1.634%	10	69	-3.867%
2025-08-11	39.2600	39.2600	39.1700	39.1700	-18.054%	20	59	-5.438%
2025-08-07	42.1700	47.8000	42.0000	47.8000	-35.493%	40	63	-22.510%
2025-05-30	74.1000	74.1000	74.1000	74.1000	-0.537%	2	23	-50.013%
2025-05-29	74.5000	74.5000	74.5000	74.5000	-12.043%	1	23	-50.282%
2025-05-08	84.7000	84.7000	84.7000	84.7000	-32.402%	1	23	-56.269%
2025-04-07	125.3000	125.3000	125.3000	125.3000	+14.169%	10	24	-70.439%
2025-04-03	109.7500	109.7500	109.7500	109.7500	+2.570%	1	16	-66.251%
2025-03-31	107.0000	107.0000	107.0000	107.0000	+8.081%	1	16	-65.383%
2025-03-27	99.0000	99.0000	99.0000	99.0000	+21.324%	1	17	-62.586%
2025-03-25	81.6000	81.6000	81.6000	81.6000	-28.596%	1	17	-54.608%
2025-03-11	114.2800	114.2800	114.2800	114.2800	+22.961%	1	17	-67.588%
2025-02-26	92.9400	92.9400	92.9400	92.9400	+24.202%	1	17	-60.146%
2025-02-03	74.8300	74.8300	74.8300	74.8300	+2.633%	4	17	-50.501%
2025-01-30	72.0100	72.9100	72.0100	72.9100	+0.110%	13	22	-49.198%
2025-01-23	72.8500	72.8500	72.8300	72.8300	-2.764%	2	22	-49.142%
2025-01-22	74.9000	74.9000	74.9000	74.9000	-2.979%	1	22	-50.547%
2025-01-21	77.2000	77.2000	77.2000	77.2000	-2.710%	1	21	-52.021%
2025-01-03	79.4700	79.4700	79.0800	79.3500	-0.713%	20	22	-53.321%
2024-12-30	79.8200	79.9300	79.8000	79.9200	+0.364%	4	26	-53.654%
2024-12-23	79.6300	79.6300	79.6300	79.6300	-2.985%	1	26	-53.485%
2024-12-17	84.1800	84.1800	82.0800	82.0800	+6.875%	25	25	-54.873%
2024-12-09	76.8000	76.8000	76.8000	76.8000	+1.789%	1	1	-51.771%
2024-12-03	76.9300	76.9300	75.4500	75.4500	0.000%	2	0	-50.908%

.dark-mode .RZ2WP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZ2WP6{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P290APP Jan 15 2027 290.00 Put (APP270115P00290000)option OPRA

APP20270115P290
APP Jan 15 2027 290.00 Put (APP270115P00290000)
option OPRA