Dark

APP20270115P320
APP Jan 15 2027 320.00 Put (APP270115P00320000)
option OPRA

EOD

Sep 30, 2026

55.44+14.973%(+7.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	52.3800	55.4400	50.8900	55.4400	+14.973%	5	614	0.000%
2026-09-29	48.1300	48.2200	48.1300	48.2200	+2.596%	21	615	+14.973%
2026-09-28	47.2000	47.2000	47.0000	47.0000	+2.397%	40	596	+17.957%
2026-09-25	47.0000	47.0000	45.9000	45.9000	+2.000%	7	571	+20.784%
2026-09-24	45.0000	45.0000	45.0000	45.0000	-0.442%	31	566	+23.200%
2026-09-23	45.2000	45.2000	45.2000	45.2000	+8.785%	1	540	+22.655%
2026-09-22	40.9000	41.7000	40.9000	41.5500	+7.337%	4	539	+33.430%
2026-09-21	44.5900	44.5900	38.3300	38.7100	-18.143%	17	540	+43.219%
2026-09-18	43.8000	47.2900	43.8000	47.2900	+4.949%	2	552	+17.234%
2026-09-17	46.0000	46.0000	45.0600	45.0600	+6.324%	6	553	+23.036%
2026-09-16	40.6500	42.8500	40.6500	42.3800	+8.695%	9	554	+30.816%
2026-09-14	44.0500	44.0500	38.9900	38.9900	-12.676%	7	555	+42.190%
2026-09-11	46.4500	46.4500	44.6200	44.6500	-6.394%	4	557	+24.166%
2026-09-10	54.0200	54.0200	47.7000	47.7000	-7.379%	7	557	+16.226%
2026-09-09	51.4000	52.3000	51.4000	51.5000	+3.622%	16	557	+7.650%
2026-09-08	49.8000	49.8000	49.7000	49.7000	+8.043%	2	552	+11.549%
2026-09-04	46.2000	46.2000	45.8000	46.0000	-6.788%	17	554	+20.522%
2026-09-03	43.0000	49.3500	43.0000	49.3500	+5.629%	6	554	+12.340%
2026-09-02	47.0000	47.0000	46.7000	46.7200	-5.635%	25	558	+18.664%
2026-09-01	53.3300	53.3300	49.5100	49.5100	-2.077%	2	558	+11.977%
2026-08-31	50.8500	52.8000	50.5600	50.5600	+12.356%	59	559	+9.652%
2026-08-28	46.0000	46.0000	43.0200	45.0000	-11.417%	16	559	+23.200%
2026-08-27	51.5000	51.5600	50.8000	50.8000	-7.971%	10	554	+9.134%
2026-08-25	55.5300	55.5300	54.8000	55.2000	-1.128%	4	553	+0.435%
2026-08-21	56.2000	58.0300	55.8300	55.8300	+5.539%	7	555	-0.699%
2026-08-20	53.3600	53.3600	52.9000	52.9000	+1.986%	7	557	+4.802%
2026-08-19	51.8700	51.8700	51.8700	51.8700	-1.761%	1	556	+6.883%
2026-08-18	52.5000	52.8000	52.4500	52.8000	-2.132%	5	557	+5.000%
2026-08-17	50.5200	54.7000	50.5200	53.9500	+4.352%	16	554	+2.762%
2026-08-14	51.5000	52.7000	50.5000	51.7000	-4.171%	37	551	+7.234%
2026-08-13	57.7800	58.0900	53.2200	53.9500	-7.223%	77	545	+2.762%
2026-08-12	54.7500	58.1500	54.3000	58.1500	+10.300%	377	510	-4.660%
2026-08-11	50.4200	53.7600	50.4200	52.7200	+4.500%	85	218	+5.159%
2026-08-06	46.1600	51.0300	46.1600	50.4500	+57.165%	6	157	+9.891%
2026-08-05	31.4800	32.1000	31.4800	32.1000	-8.547%	3	157	+72.710%
2026-08-04	35.1000	35.1000	34.9000	35.1000	-15.012%	15	155	+57.949%
2026-07-31	42.6000	42.7000	41.3000	41.3000	+14.531%	17	157	+34.237%
2026-07-28	36.3200	36.3200	36.0600	36.0600	-13.380%	12	156	+53.744%
2026-07-24	42.3000	43.0000	41.6300	41.6300	+10.630%	5	150	+33.173%
2026-07-22	37.6300	37.6300	37.6300	37.6300	+13.343%	1	149	+47.329%
2026-07-16	33.2000	33.2000	33.2000	33.2000	+7.513%	1	148	+66.988%
2026-07-15	30.8800	30.8800	30.8800	30.8800	-11.771%	1	148	+79.534%
2026-07-13	26.3000	35.0000	26.3000	35.0000	+51.188%	5	148	+58.400%
2026-07-10	22.5000	23.1500	22.5000	23.1500	+7.176%	2	146	+139.482%
2026-07-08	21.6000	21.6000	21.6000	21.6000	+0.465%	10	146	+156.667%
2026-07-07	21.5000	21.5000	21.5000	21.5000	-14.445%	3	137	+157.860%
2026-06-29	26.4500	26.4500	25.1300	25.1300	-12.743%	4	137	+120.613%
2026-06-24	29.2000	29.2000	28.8000	28.8000	+15.108%	15	138	+92.500%
2026-06-17	25.3000	25.3000	25.0200	25.0200	+3.817%	5	135	+121.583%
2026-06-16	24.2000	24.2000	24.1000	24.1000	+11.162%	4	135	+130.041%
2026-06-05	20.9000	21.8700	20.9000	21.6800	+8.400%	31	135	+155.720%
2026-06-03	20.0000	20.0000	20.0000	20.0000	+13.701%	1	149	+177.200%
2026-06-02	17.5900	17.5900	17.5900	17.5900	-4.402%	1	148	+215.179%
2026-05-29	19.1500	19.1500	18.4000	18.4000	-18.149%	2	148	+201.304%
2026-05-28	22.2700	22.4800	22.2700	22.4800	-6.333%	3	147	+146.619%
2026-05-27	23.8000	24.0000	23.8000	24.0000	-19.001%	11	145	+131.000%
2026-05-26	29.6700	29.6700	29.6300	29.6300	-3.170%	10	141	+87.108%
2026-05-20	32.1000	32.2000	30.6000	30.6000	+6.844%	7	141	+81.176%
2026-05-18	26.4000	28.6400	26.3000	28.6400	-4.214%	117	114	+93.575%
2026-05-15	29.9000	29.9000	29.9000	29.9000	-4.167%	10	114	+85.418%
2026-05-14	33.6000	33.6000	31.2000	31.2000	-8.235%	6	123	+77.692%
2026-05-13	35.0000	35.3000	33.7000	34.0000	+13.712%	15	117	+63.059%
2026-05-12	30.0100	30.0100	29.9000	29.9000	+5.282%	12	117	+85.418%
2026-05-07	27.9000	28.4000	27.9000	28.4000	-16.471%	7	117	+95.211%
2026-05-06	36.0000	36.0000	34.0000	34.0000	-15.042%	12	124	+63.059%
2026-05-01	40.1000	40.1000	39.9500	40.0200	-2.628%	10	116	+38.531%
2026-04-27	41.0000	41.1000	41.0000	41.1000	+8.472%	20	116	+34.891%
2026-04-22	37.8900	37.8900	37.8900	37.8900	+3.158%	1	109	+46.318%
2026-04-20	36.5000	36.7300	36.5000	36.7300	-2.573%	2	108	+50.939%
2026-04-17	38.0500	38.0500	37.1000	37.7000	-8.273%	20	109	+47.056%
2026-04-16	41.1000	41.1000	41.1000	41.1000	-23.063%	6	99	+34.891%
2026-04-13	54.7000	54.7000	53.4200	53.4200	-16.335%	2	93	+3.781%
2026-04-09	63.8500	63.8500	63.8500	63.8500	+24.707%	1	94	-13.171%
2026-04-08	51.2000	51.2000	51.2000	51.2000	-9.220%	1	94	+8.281%
2026-04-06	56.4000	56.4000	56.4000	56.4000	-4.407%	1	94	-1.702%
2026-04-01	59.0000	59.0000	59.0000	59.0000	-5.297%	1	93	-6.034%
2026-03-31	62.2000	62.3000	62.2000	62.3000	+21.442%	2	92	-11.011%
2026-03-24	51.3000	51.3000	51.3000	51.3000	+14.000%	1	91	+8.070%
2026-03-23	45.0000	45.0000	45.0000	45.0000	-12.926%	2	90	+23.200%
2026-03-20	51.6800	51.6800	51.6800	51.6800	+13.333%	1	92	+7.276%
2026-03-09	46.0000	46.2000	45.6000	45.6000	-0.632%	10	92	+21.579%
2026-03-06	45.8900	45.8900	45.8900	45.8900	-5.576%	1	83	+20.811%
2026-03-04	48.6000	48.6000	48.6000	48.6000	-15.522%	3	83	+14.074%
2026-03-03	57.5300	57.5300	57.5300	57.5300	-0.467%	3	83	-3.633%
2026-03-02	58.3000	58.3000	57.8000	57.8000	-12.623%	3	80	-4.083%
2026-02-24	66.1500	66.1500	66.1500	66.1500	+17.018%	1	79	-16.190%
2026-02-20	56.7500	57.5000	56.5300	56.5300	-8.675%	6	79	-1.928%
2026-02-19	61.9000	61.9000	61.9000	61.9000	+1.492%	4	79	-10.436%
2026-02-18	60.9900	60.9900	60.9900	60.9900	-8.327%	1	75	-9.100%
2026-02-13	66.4800	66.5300	66.4800	66.5300	-6.164%	2	74	-16.669%
2026-02-12	71.2000	71.2000	70.9000	70.9000	+28.909%	2	74	-21.805%
2026-02-09	55.0000	55.0000	55.0000	55.0000	-15.385%	1	73	+0.800%
2026-02-06	66.2200	66.2500	65.0000	65.0000	-7.513%	6	73	-14.708%
2026-02-05	70.2800	70.2800	70.2800	70.2800	+6.841%	1	72	-21.116%
2026-02-04	64.6000	65.7800	64.6000	65.7800	+40.166%	2	72	-15.719%
2026-02-03	46.9300	46.9300	46.9300	46.9300	-1.655%	1	72	+18.133%
2026-02-02	48.2000	48.2000	47.6600	47.7200	+0.675%	14	73	+16.178%
2026-01-30	47.4000	47.4000	47.4000	47.4000	+31.850%	1	77	+16.962%
2026-01-27	35.8500	35.9500	35.8500	35.9500	+0.084%	2	77	+54.214%
2026-01-26	35.8000	35.9200	35.8000	35.9200	-7.897%	2	77	+54.343%
2026-01-23	39.4000	39.4000	39.0000	39.0000	-4.692%	10	76	+42.154%
2026-01-22	41.0000	41.0000	40.9200	40.9200	+39.945%	2	74	+35.484%
2026-01-06	29.2000	29.4600	28.9200	29.2400	+0.481%	12	73	+89.603%
2026-01-02	29.8000	29.8000	29.1000	29.1000	+20.747%	4	71	+90.515%
2025-12-30	24.6000	24.6000	24.1000	24.1000	-12.459%	2	69	+130.041%
2025-12-08	27.4800	27.5300	27.4800	27.5300	-13.699%	2	69	+101.380%
2025-12-01	32.0000	32.0000	31.9000	31.9000	-27.828%	2	68	+73.793%
2025-11-21	46.1500	47.1000	43.9800	44.2000	+21.763%	42	67	+25.430%
2025-10-24	36.9000	36.9000	36.0000	36.3000	-8.101%	4	46	+52.727%
2025-10-16	38.5000	39.5000	38.2000	39.5000	-4.589%	4	44	+40.354%
2025-10-10	41.5000	41.5000	41.4000	41.4000	+52.768%	6	44	+33.913%
2025-10-03	27.6000	27.6000	26.9000	27.1000	+2.690%	4	41	+104.576%
2025-10-01	26.6000	27.3000	26.3900	26.3900	-8.336%	14	40	+110.080%
2025-09-23	27.5000	28.7900	27.5000	28.7900	+5.846%	3	42	+92.567%
2025-09-22	27.2000	27.2000	27.2000	27.2000	-5.556%	10	42	+103.824%
2025-09-19	26.8200	28.8000	26.8200	28.8000	-7.574%	11	42	+92.500%
2025-09-17	32.5000	32.5000	31.0000	31.1600	-0.764%	4	32	+77.920%
2025-09-16	31.7000	31.7000	31.4000	31.4000	-4.559%	2	29	+76.561%
2025-09-15	33.3000	33.3000	32.9000	32.9000	-51.259%	2	28	+68.511%
2025-07-31	67.5000	67.5000	67.5000	67.5000	-7.433%	1	28	-17.867%
2025-07-30	72.9200	72.9200	72.9200	72.9200	-5.544%	1	28	-23.971%
2025-07-24	77.2000	77.2000	77.2000	77.2000	-2.043%	1	28	-28.187%
2025-07-23	78.4500	78.8100	78.4500	78.8100	-2.919%	2	28	-29.654%
2025-07-22	81.1800	81.1800	81.1800	81.1800	+3.784%	1	28	-31.707%
2025-07-21	74.7200	78.2200	74.7200	78.2200	+0.734%	11	29	-29.123%
2025-07-17	77.6500	77.6500	77.6500	77.6500	-6.197%	3	37	-28.603%
2025-07-15	85.8900	85.8900	82.7800	82.7800	+0.669%	11	37	-33.027%
2025-07-14	84.0000	84.0000	82.2300	82.2300	-11.581%	5	28	-32.579%
2025-06-30	90.6200	93.0000	90.6200	93.0000	-33.094%	2	25	-40.387%
2025-04-15	139.0000	139.0000	139.0000	139.0000	+29.543%	1	25	-60.115%
2025-03-04	107.3000	107.3000	107.3000	107.3000	+0.562%	2	24	-48.332%
2025-02-26	106.7000	106.7000	106.7000	106.7000	+51.455%	1	24	-48.041%
2025-02-18	70.4500	70.4500	70.4500	70.4500	+6.259%	12	23	-21.306%
2025-02-14	66.3000	66.3000	66.3000	66.3000	-24.975%	20	14	-16.380%
2025-02-04	88.3700	88.3700	88.3700	88.3700	-11.982%	12	14	-37.264%
2024-12-31	100.4000	100.4000	100.4000	100.4000	-2.524%	1	1	-44.781%
2024-12-13	103.0000	103.0000	103.0000	103.0000	+22.648%	2	1	-46.175%
2024-12-05	83.9800	83.9800	83.9800	83.9800	-7.987%	1	1	-33.984%
2024-12-04	91.2700	91.2700	91.2700	91.2700	0.000%	1	1	-39.257%

.dark-mode .CjNNQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjNNQQ{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P320APP Jan 15 2027 320.00 Put (APP270115P00320000)option OPRA

APP20270115P320
APP Jan 15 2027 320.00 Put (APP270115P00320000)
option OPRA