Dark

APP20270115P300
APP Jan 15 2027 300.00 Put (APP270115P00300000)
option OPRA

EOD

Aug 5, 2026

24.90-10.141%(-2.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	25.6600	26.0000	24.9000	24.9000	-10.141%	11	1,002	0.000%
2026-08-04	29.2000	29.6000	27.7000	27.7100	-4.448%	15	1,010	-10.141%
2026-08-03	30.0000	30.0000	29.0000	29.0000	-16.427%	2	1,017	-14.138%
2026-07-31	35.0000	35.3000	34.7000	34.7000	+11.325%	4	1,017	-28.242%
2026-07-30	31.8200	31.8200	30.4000	31.1700	-1.981%	12	1,017	-20.115%
2026-07-29	29.0000	32.0000	29.0000	31.8000	+10.840%	43	1,006	-21.698%
2026-07-28	32.3000	32.3000	28.6900	28.6900	-14.358%	29	1,036	-13.210%
2026-07-24	34.2000	34.2000	33.3800	33.5000	+10.452%	49	1,025	-25.672%
2026-07-22	31.0000	31.0000	30.3300	30.3300	+6.421%	3	1,038	-17.903%
2026-07-21	28.5000	28.5000	28.5000	28.5000	-2.730%	1	1,035	-12.632%
2026-07-20	28.9000	29.7000	28.7000	29.3000	0.000%	19	1,036	-15.017%
2026-07-17	29.5000	29.5000	29.3000	29.3000	+8.519%	2	1,044	-15.017%
2026-07-16	28.4000	28.4000	27.0000	27.0000	+6.299%	251	1,043	-7.778%
2026-07-15	25.3000	25.4100	25.3000	25.4000	-4.869%	42	867	-1.969%
2026-07-14	26.6600	26.7000	26.6600	26.7000	+1.908%	2	828	-6.742%
2026-07-13	20.0000	26.7300	20.0000	26.2000	+48.864%	32	826	-4.962%
2026-07-10	17.8000	18.1100	17.6000	17.6000	+3.529%	13	817	+41.477%
2026-07-07	17.0000	17.0000	17.0000	17.0000	+1.796%	1	818	+46.471%
2026-07-02	14.9000	16.7000	14.8000	16.7000	+15.972%	18	810	+49.102%
2026-07-01	15.0200	15.0200	14.4000	14.4000	-19.553%	4	810	+72.917%
2026-06-30	19.5000	19.5000	17.9000	17.9000	-11.386%	2	810	+39.106%
2026-06-29	20.2000	20.2000	20.2000	20.2000	-8.182%	1	809	+23.267%
2026-06-26	22.2300	22.2300	22.0000	22.0000	-16.667%	6	808	+13.182%
2026-06-25	27.1000	27.3000	26.4000	26.4000	+10.924%	32	811	-5.682%
2026-06-23	23.8000	23.8000	23.8000	23.8000	+3.075%	1	802	+4.622%
2026-06-18	24.0000	24.0000	23.0900	23.0900	+16.616%	14	796	+7.839%
2026-06-15	20.2100	20.4000	19.8000	19.8000	-18.519%	6	796	+25.758%
2026-06-12	25.1000	25.1000	24.3000	24.3000	+1.250%	3	799	+2.469%
2026-06-11	23.4000	24.0000	22.5000	24.0000	+20.603%	14	801	+3.750%
2026-06-09	15.7500	21.0500	15.7500	19.9000	+19.162%	17	796	+25.126%
2026-06-08	16.5000	16.7000	16.5000	16.7000	-1.765%	2	791	+49.102%
2026-06-05	16.0000	17.0000	16.0000	17.0000	+17.729%	3	791	+46.471%
2026-06-02	14.4900	14.5900	14.2000	14.4400	-9.750%	14	793	+72.438%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+7.383%	3	803	+55.625%
2026-05-29	17.2000	17.2000	14.9000	14.9000	-10.241%	76	803	+67.114%
2026-05-28	16.8500	17.0500	16.6000	16.6000	-11.230%	15	775	+50.000%
2026-05-27	19.9000	20.0000	18.4800	18.7000	-21.659%	22	776	+33.155%
2026-05-26	20.0000	23.9200	20.0000	23.8700	+6.089%	61	784	+4.315%
2026-05-21	22.5000	22.5000	22.5000	22.5000	-8.537%	1	796	+10.667%
2026-05-20	26.0000	26.0000	24.6000	24.6000	+3.797%	4	796	+1.220%
2026-05-19	23.7000	23.7000	23.7000	23.7000	+7.629%	1	792	+5.063%
2026-05-18	21.5000	22.0200	21.5000	22.0200	-2.133%	23	792	+13.079%
2026-05-15	23.5000	23.5000	22.5000	22.5000	-9.311%	15	792	+10.667%
2026-05-14	25.0000	25.0000	24.7200	24.8100	-7.425%	25	786	+0.363%
2026-05-13	27.2000	27.2000	26.8000	26.8000	+7.890%	11	780	-7.090%
2026-05-12	25.2200	25.2200	23.8300	24.8400	-5.551%	22	780	+0.242%
2026-05-11	27.7000	27.7000	26.3000	26.3000	-5.396%	3	780	-5.323%
2026-05-08	28.2800	28.2800	27.8000	27.8000	+19.828%	2	782	-10.432%
2026-05-07	27.0600	29.7000	21.7800	23.2000	-15.483%	25	781	+7.328%
2026-05-06	28.9000	28.9000	27.4500	27.4500	-2.313%	3	786	-9.290%
2026-05-05	28.3000	28.3000	28.1000	28.1000	-3.701%	21	786	-11.388%
2026-05-04	29.2000	29.2000	29.1800	29.1800	-13.155%	11	797	-14.668%
2026-05-01	33.6000	33.6000	33.6000	33.6000	-6.667%	10	786	-25.893%
2026-04-30	36.0000	36.0000	36.0000	36.0000	-2.703%	1	786	-30.833%
2026-04-29	37.2000	37.2000	37.0000	37.0000	+4.816%	2	786	-32.703%
2026-04-28	35.3000	35.3000	35.3000	35.3000	+1.641%	2	785	-29.462%
2026-04-27	34.9000	35.0000	34.5600	34.7300	-1.475%	6	785	-28.304%
2026-04-24	37.2000	37.6000	35.2500	35.2500	+1.003%	29	783	-29.362%
2026-04-23	31.0000	35.3600	31.0000	34.9000	+10.443%	22	780	-28.653%
2026-04-22	31.6000	31.6000	31.6000	31.6000	-2.469%	3	782	-21.203%
2026-04-21	30.6900	32.8000	30.6900	32.4000	+1.408%	18	785	-23.148%
2026-04-20	31.9500	31.9500	31.9500	31.9500	+0.472%	1	772	-22.066%
2026-04-17	32.7300	32.7300	31.7000	31.8000	-7.451%	17	773	-21.698%
2026-04-16	35.3000	35.5000	34.3600	34.3600	-7.135%	13	769	-27.532%
2026-04-15	38.8000	38.8000	37.0000	37.0000	-13.753%	18	760	-32.703%
2026-04-14	42.5000	42.9000	41.8700	42.9000	-6.536%	7	772	-41.958%
2026-04-13	46.6000	46.6000	45.0000	45.9000	-12.069%	4	775	-45.752%
2026-04-10	52.7500	53.5000	52.0000	52.2000	-2.119%	35	777	-52.299%
2026-04-09	52.0000	55.0000	52.0000	53.3300	+15.708%	11	778	-53.310%
2026-04-08	41.0600	46.0900	41.0600	46.0900	-0.411%	11	779	-45.975%
2026-04-07	48.5500	49.9000	46.2800	46.2800	-1.637%	9	778	-46.197%
2026-04-06	49.0000	50.2000	47.0500	47.0500	-10.296%	71	785	-47.078%
2026-04-02	53.8000	53.8000	52.4500	52.4500	+0.788%	2	783	-52.526%
2026-04-01	51.0000	52.0400	51.0000	52.0400	-2.364%	4	783	-52.152%
2026-03-31	53.3000	53.3000	53.3000	53.3000	-2.914%	1	782	-53.283%
2026-03-30	54.3000	55.1500	54.3000	54.9000	+2.235%	4	782	-54.645%
2026-03-27	51.1900	53.7000	51.1900	53.7000	+3.868%	4	785	-53.631%
2026-03-26	44.0000	51.7000	44.0000	51.7000	+21.647%	10	782	-51.838%
2026-03-25	42.5000	42.5000	42.5000	42.5000	-2.968%	1	780	-41.412%
2026-03-24	43.6000	44.6700	42.9000	43.8000	+8.148%	14	780	-43.151%
2026-03-23	39.5100	40.5000	38.2000	40.5000	-9.355%	25	768	-38.519%
2026-03-20	44.4000	44.7000	44.2500	44.6800	-2.594%	23	774	-44.270%
2026-03-19	46.5000	46.5000	45.8700	45.8700	+6.181%	2	777	-45.716%
2026-03-16	42.2000	43.2000	42.2000	43.2000	-2.703%	22	776	-42.361%
2026-03-13	44.1100	44.4000	44.1100	44.4000	+0.498%	4	770	-43.919%
2026-03-12	44.1800	44.1800	44.1800	44.1800	-1.822%	5	770	-43.640%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+9.542%	3	770	-44.667%
2026-03-10	38.3000	42.0000	37.7000	41.0800	+10.252%	48	773	-39.387%
2026-03-09	39.3000	39.3000	37.2600	37.2600	-4.462%	20	771	-33.172%
2026-03-06	40.5000	40.5000	39.0000	39.0000	+1.563%	13	763	-36.154%
2026-03-05	41.0000	41.0000	38.4000	38.4000	-10.698%	4	761	-35.156%
2026-03-04	45.2000	45.2000	43.0000	43.0000	-18.344%	3	762	-42.093%
2026-03-03	52.6600	52.6600	52.6600	52.6600	+4.153%	1	762	-52.716%
2026-03-02	51.3000	51.3000	50.5600	50.5600	+0.119%	4	762	-50.752%
2026-02-27	49.5600	50.5000	49.5600	50.5000	-1.598%	2	762	-50.693%
2026-02-26	51.3200	51.3200	51.3200	51.3200	-0.888%	3	762	-51.481%
2026-02-25	54.5000	54.5000	51.7800	51.7800	-9.333%	8	761	-51.912%
2026-02-24	59.1700	59.1700	57.1100	57.1100	-4.178%	3	761	-56.400%
2026-02-23	56.5000	59.6000	56.5000	59.6000	+16.863%	2	762	-58.221%
2026-02-20	50.0000	51.0000	47.4300	51.0000	-3.864%	6	761	-51.176%
2026-02-19	52.9000	53.0500	52.9000	53.0500	-1.100%	5	759	-53.063%
2026-02-18	57.8000	57.8000	53.6400	53.6400	-10.897%	12	762	-53.579%
2026-02-17	58.7600	62.6000	58.7600	60.2000	+0.905%	12	761	-58.638%
2026-02-13	60.7000	61.6200	59.6600	59.6600	-3.945%	4	753	-58.263%
2026-02-12	55.2500	62.2000	55.2500	62.1100	+36.206%	62	753	-59.910%
2026-02-11	45.8000	48.4000	45.6000	45.6000	+4.157%	5	727	-45.395%
2026-02-10	43.7800	43.7800	43.7800	43.7800	-3.526%	1	724	-43.125%
2026-02-09	48.0000	50.2800	45.3800	45.3800	-19.138%	5	724	-45.130%
2026-02-06	56.9200	57.9800	54.5500	56.1200	-14.176%	21	723	-55.631%
2026-02-05	61.1400	65.7000	61.1400	65.3900	+8.262%	63	722	-61.921%
2026-02-04	56.6500	61.0000	55.9500	60.4000	+31.304%	65	700	-58.775%
2026-02-03	39.3500	46.0000	39.3500	46.0000	+12.086%	4	678	-45.870%
2026-02-02	39.0000	41.1400	39.0000	41.0400	-4.558%	33	678	-39.327%
2026-01-30	30.8100	43.0800	30.8100	43.0000	+42.857%	29	655	-42.093%
2026-01-28	30.1000	30.3000	30.0600	30.1000	-2.273%	27	649	-17.276%
2026-01-27	29.8000	30.8000	29.8000	30.8000	-2.222%	3	646	-19.156%
2026-01-26	31.4700	31.5000	30.5600	31.5000	-9.012%	23	645	-20.952%
2026-01-22	34.0000	34.6200	33.4800	34.6200	+5.549%	30	663	-28.076%
2026-01-21	32.8000	32.8000	32.8000	32.8000	+0.367%	2	634	-24.085%
2026-01-20	32.6800	32.6800	32.6800	32.6800	+25.499%	1	633	-23.807%
2026-01-16	26.0400	26.0400	26.0400	26.0400	-3.556%	20	612	-4.378%
2026-01-14	26.5500	27.0000	26.0000	27.0000	+24.942%	13	612	-7.778%
2026-01-13	22.4300	22.4300	21.6100	21.6100	-10.108%	11	601	+15.224%
2026-01-07	24.0400	24.0400	24.0400	24.0400	-4.261%	10	601	+3.577%
2026-01-06	26.0000	26.0000	25.0200	25.1100	+0.440%	135	591	-0.836%
2026-01-02	23.8600	25.0000	23.8600	25.0000	+16.279%	3	529	-0.400%
2025-12-31	21.5000	21.5000	21.5000	21.5000	+2.041%	2	526	+15.814%
2025-12-29	21.0700	21.0700	21.0700	21.0700	+5.933%	1	526	+18.178%
2025-12-23	19.8800	19.8900	19.8800	19.8900	-4.559%	3	525	+25.189%
2025-12-19	20.8400	20.8400	20.8400	20.8400	-6.964%	1	522	+19.482%
2025-12-09	20.1400	22.4000	20.1400	22.4000	-5.045%	2	523	+11.161%
2025-12-08	23.5000	23.6500	23.4900	23.5900	-0.127%	4	525	+5.553%
2025-12-05	23.3300	24.3400	23.3300	23.6200	-1.583%	877	523	+5.419%
2025-12-04	24.0000	24.0000	24.0000	24.0000	-3.226%	1	113	+3.750%
2025-12-03	25.1500	25.5000	24.8000	24.8000	-5.775%	6	114	+0.403%
2025-12-02	25.4900	26.3200	24.2700	26.3200	-1.090%	8	114	-5.395%
2025-12-01	30.2000	30.2000	26.6100	26.6100	-11.946%	42	108	-6.426%
2025-11-26	30.2200	30.2200	30.2200	30.2200	-11.715%	2	80	-17.604%
2025-11-25	34.7500	34.7500	34.2300	34.2300	-6.399%	15	80	-27.257%
2025-11-24	36.5700	36.5700	36.5700	36.5700	+0.467%	1	90	-31.911%
2025-11-19	36.4000	36.4000	36.4000	36.4000	-0.546%	2	90	-31.593%
2025-11-14	36.6000	36.6000	36.6000	36.6000	+4.601%	2	90	-31.967%
2025-11-13	34.9900	34.9900	34.9900	34.9900	+16.246%	1	90	-28.837%
2025-11-12	30.1000	30.1000	30.1000	30.1000	-1.954%	1	90	-17.276%
2025-11-11	30.3800	31.5000	30.2000	30.7000	+20.392%	5	90	-18.893%
2025-11-10	24.5000	25.5000	24.5000	25.5000	-14.716%	4	86	-2.353%
2025-11-07	29.9000	29.9000	29.9000	29.9000	+8.727%	1	86	-16.722%
2025-11-06	27.5000	27.5000	27.5000	27.5000	-23.077%	1	86	-9.455%
2025-10-13	35.4000	36.0000	35.4000	35.7500	+1.132%	4	87	-30.350%
2025-10-10	34.4000	35.3500	33.9000	35.3500	+6.798%	3	88	-29.562%
2025-10-09	33.8000	33.8000	33.1000	33.1000	+32.400%	2	88	-24.773%
2025-10-06	23.9500	25.0000	23.9500	25.0000	+18.483%	11	87	-0.400%
2025-10-02	21.1000	21.1000	21.1000	21.1000	-4.091%	1	87	+18.009%
2025-09-30	21.5300	22.0000	21.5300	22.0000	-6.023%	2	86	+13.182%
2025-09-23	22.9100	23.4100	22.9100	23.4100	+5.166%	10	85	+6.365%
2025-09-22	22.2600	22.2600	22.2600	22.2600	-11.315%	10	95	+11.860%
2025-09-19	25.1000	25.1000	25.1000	25.1000	-5.283%	1	95	-0.797%
2025-09-16	26.5000	26.5000	26.5000	26.5000	-3.846%	1	95	-6.038%
2025-09-15	28.0000	28.0000	27.5600	27.5600	-2.787%	15	95	-9.652%
2025-09-12	29.1300	29.1300	28.3500	28.3500	-2.577%	10	105	-12.169%
2025-09-10	30.1000	30.1000	29.1000	29.1000	-6.731%	5	110	-14.433%
2025-09-09	32.5000	32.5000	30.4000	31.2000	-5.455%	8	108	-20.192%
2025-09-08	32.4900	33.9000	31.7000	33.0000	-17.500%	38	103	-24.545%
2025-09-03	40.5000	40.5000	40.0000	40.0000	-1.913%	2	121	-37.750%
2025-09-02	40.7800	40.7800	40.7800	40.7800	-3.775%	5	120	-38.941%
2025-08-27	42.3800	42.3800	42.3800	42.3800	-25.649%	4	120	-41.246%
2025-08-20	57.0000	57.0000	57.0000	57.0000	+17.696%	4	120	-56.316%
2025-08-19	49.2000	49.2000	48.4300	48.4300	+14.222%	11	120	-48.586%
2025-08-11	43.3800	43.3800	41.1000	42.4000	-3.527%	35	111	-41.274%
2025-08-08	43.9500	43.9500	43.9500	43.9500	-6.569%	10	110	-43.345%
2025-08-07	46.5900	47.5000	46.0000	47.0400	-20.000%	60	110	-47.066%
2025-08-06	58.8000	58.8000	58.8000	58.8000	-0.977%	5	65	-57.653%
2025-08-05	55.7000	59.5800	55.7000	59.3800	+3.612%	4	61	-58.067%
2025-08-04	57.3100	57.3100	57.3100	57.3100	-6.049%	1	57	-56.552%
2025-08-01	59.6000	61.0000	59.6000	61.0000	-2.866%	2	58	-59.180%
2025-07-29	63.0100	63.2000	62.8000	62.8000	-9.327%	3	59	-60.350%
2025-07-22	69.2600	69.2600	69.2600	69.2600	+6.554%	1	59	-64.049%
2025-07-18	65.0000	65.0000	65.0000	65.0000	-2.869%	1	59	-61.692%
2025-07-17	67.0000	69.0100	66.9200	66.9200	-7.697%	16	60	-62.791%
2025-07-15	73.4200	73.9000	72.5000	72.5000	+0.138%	6	45	-65.655%
2025-07-09	72.4000	72.4000	72.4000	72.4000	-4.737%	1	39	-65.608%
2025-07-08	76.0000	76.0000	76.0000	76.0000	-5.272%	1	38	-67.237%
2025-06-30	80.2300	80.2300	80.2300	80.2300	-1.024%	1	38	-68.964%
2025-06-27	81.0600	81.0600	81.0600	81.0600	-9.329%	1	39	-69.282%
2025-06-20	89.9500	90.2600	89.4000	89.4000	+11.457%	6	38	-72.148%
2025-06-11	80.2100	80.2100	80.2100	80.2100	+3.899%	1	37	-68.956%
2025-06-03	77.2000	77.2000	77.2000	77.2000	-1.026%	1	36	-67.746%
2025-06-02	78.0000	78.0000	78.0000	78.0000	-2.010%	1	36	-68.077%
2025-05-29	80.2000	80.2000	79.6000	79.6000	-9.545%	20	35	-68.719%
2025-05-23	88.0000	88.0000	88.0000	88.0000	-0.901%	8	11	-71.705%
2025-05-12	88.8000	88.8000	88.8000	88.8000	-6.526%	1	11	-71.959%
2025-05-09	92.5000	95.0000	92.5000	95.0000	+5.322%	4	11	-73.789%
2025-05-08	93.0000	95.3000	90.2000	90.2000	-13.981%	3	11	-72.395%
2025-05-06	104.0000	104.8600	104.0000	104.8600	+0.973%	5	12	-76.254%
2025-05-02	103.8500	103.8500	103.8500	103.8500	-4.303%	2	9	-76.023%
2025-04-29	105.5000	108.5200	105.5000	108.5200	-0.440%	2	9	-77.055%
2025-04-28	109.0000	109.0000	109.0000	109.0000	-6.446%	1	8	-77.156%
2025-04-23	118.2300	118.2800	116.5100	116.5100	+3.188%	3	9	-78.628%
2025-04-09	112.9100	112.9100	112.9100	112.9100	-12.676%	1	9	-77.947%
2025-04-07	129.3000	129.3000	129.3000	129.3000	+20.190%	10	10	-80.742%
2025-04-02	107.0000	107.5800	107.0000	107.5800	+4.416%	5	20	-76.854%
2025-03-27	103.0300	103.0300	103.0300	103.0300	+2.010%	1	20	-75.832%
2025-03-17	101.0000	101.0000	101.0000	101.0000	-13.675%	1	19	-75.347%
2025-03-13	117.0000	117.0000	117.0000	117.0000	-1.672%	2	17	-78.718%
2025-03-11	120.5000	120.5000	118.9900	118.9900	-4.808%	6	17	-79.074%
2025-03-10	125.0000	125.0000	125.0000	125.0000	+30.480%	2	14	-80.080%
2025-03-04	95.8000	95.8000	95.8000	95.8000	+1.034%	1	14	-74.008%
2025-02-26	94.8700	105.0000	94.8200	94.8200	+35.090%	6	14	-73.740%
2025-02-20	70.0700	70.1900	70.0700	70.1900	+13.393%	2	12	-64.525%
2025-02-18	61.9000	61.9000	61.9000	61.9000	+7.056%	4	10	-59.774%
2025-02-14	57.8200	57.8200	57.8200	57.8200	-8.222%	8	10	-56.935%
2025-02-13	58.7700	63.0000	58.7700	63.0000	-21.053%	3	10	-60.476%
2025-02-03	79.8000	79.8000	79.8000	79.8000	+0.025%	4	8	-68.797%
2025-01-29	79.7800	79.7800	79.7800	79.7800	-0.150%	10	4	-68.789%
2025-01-22	79.9000	79.9000	79.9000	79.9000	-6.385%	1	14	-68.836%
2025-01-03	86.3300	86.3300	85.3500	85.3500	-6.075%	34	13	-70.826%
2024-12-12	90.8700	90.8700	90.8700	90.8700	+5.663%	1	3	-72.598%
2024-12-09	86.0000	86.0000	86.0000	86.0000	+14.514%	2	4	-71.047%
2024-12-05	75.1000	75.1000	75.1000	75.1000	-6.382%	1	2	-66.844%
2024-12-04	78.9000	80.2200	78.9000	80.2200	-0.471%	3	1	-68.960%
2024-12-03	80.6000	80.6000	80.6000	80.6000	-9.499%	1	2	-69.107%
2024-11-29	89.5100	89.5100	89.0600	89.0600	-1.242%	4	1	-72.041%
2024-11-26	90.1800	90.1800	90.1800	90.1800	0.000%	1	1	-72.389%

.dark-mode .d1KCJf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1KCJf{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P300APP Jan 15 2027 300.00 Put (APP270115P00300000)option OPRA

APP20270115P300
APP Jan 15 2027 300.00 Put (APP270115P00300000)
option OPRA