Dark

APP20270115P330
APP Jan 15 2027 330.00 Put (APP270115P00330000)
option OPRA

EOD

Sep 30, 2026

62.58+15.675%(+8.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	58.0000	62.5800	58.0000	62.5800	+15.675%	10	359	0.000%
2026-09-29	54.5000	54.5000	54.1000	54.1000	+0.558%	8	360	+15.675%
2026-09-28	53.8000	53.8000	53.8000	53.8000	+3.263%	1	368	+16.320%
2026-09-25	52.7000	52.8000	51.5000	52.1000	-1.698%	20	369	+20.115%
2026-09-24	51.0000	53.0000	51.0000	53.0000	-0.413%	2	370	+18.075%
2026-09-23	53.2200	53.2200	53.2200	53.2200	+13.282%	2	371	+17.587%
2026-09-22	46.0000	47.6000	46.0000	46.9800	+0.171%	50	369	+33.206%
2026-09-21	55.0000	55.0000	46.5000	46.9000	-12.073%	35	380	+33.433%
2026-09-18	53.0900	53.3400	53.0900	53.3400	+11.125%	2	384	+17.323%
2026-09-16	46.5300	48.1000	45.6000	48.0000	+6.667%	71	382	+30.375%
2026-09-15	45.0000	45.0000	45.0000	45.0000	+1.124%	1	358	+39.067%
2026-09-14	48.7000	48.7000	43.4000	44.5000	-17.440%	14	358	+40.629%
2026-09-10	60.4000	60.4000	53.9000	53.9000	-7.388%	2	356	+16.104%
2026-09-09	57.3000	58.2000	57.3000	58.2000	+5.054%	16	356	+7.526%
2026-09-08	54.4800	55.4000	54.4800	55.4000	+6.334%	6	351	+12.960%
2026-09-03	50.8000	52.1000	50.8000	52.1000	-0.951%	2	346	+20.115%
2026-09-02	55.9000	55.9000	52.4000	52.6000	-3.273%	38	348	+18.973%
2026-09-01	55.3000	55.4000	54.3800	54.3800	+0.797%	23	331	+15.079%
2026-08-28	49.6800	53.9500	48.3000	53.9500	-5.846%	6	308	+15.996%
2026-08-27	57.3000	57.3000	57.3000	57.3000	-5.430%	6	308	+9.215%
2026-08-25	60.5900	60.5900	60.5900	60.5900	-4.733%	1	302	+3.284%
2026-08-24	60.8200	63.6000	60.8200	63.6000	+2.581%	4	302	-1.604%
2026-08-21	62.3500	62.5000	62.0000	62.0000	+5.622%	13	303	+0.935%
2026-08-20	55.0000	58.7000	55.0000	58.7000	+2.802%	3	298	+6.610%
2026-08-19	57.8800	57.9000	57.1000	57.1000	-1.755%	4	298	+9.597%
2026-08-18	59.1000	59.1000	57.1000	58.1200	-1.375%	57	299	+7.674%
2026-08-17	58.9300	58.9300	58.9300	58.9300	+2.291%	1	294	+6.194%
2026-08-14	56.7000	58.1000	56.7000	57.6100	-3.871%	24	294	+8.627%
2026-08-13	62.0400	62.0400	59.9300	59.9300	-6.955%	9	300	+4.422%
2026-08-12	60.4600	64.4100	60.4600	64.4100	+11.823%	5	299	-2.841%
2026-08-11	58.0000	58.5000	56.9000	57.6000	+14.581%	48	300	+8.646%
2026-08-10	50.5000	50.5000	50.2700	50.2700	+0.540%	2	284	+24.488%
2026-08-07	53.1500	53.1500	50.0000	50.0000	-9.584%	57	282	+25.160%
2026-08-06	56.0000	58.1900	53.0000	55.3000	+61.224%	66	235	+13.165%
2026-08-05	34.3000	34.3000	34.3000	34.3000	-10.374%	1	199	+82.449%
2026-08-04	36.7000	40.8000	36.7000	38.2700	-9.313%	45	200	+63.522%
2026-07-29	42.2000	42.2000	42.2000	42.2000	-4.308%	1	183	+48.294%
2026-07-28	44.1000	44.1000	44.1000	44.1000	-0.609%	1	183	+41.905%
2026-07-24	44.3700	44.3700	44.3700	44.3700	-2.010%	1	182	+41.041%
2026-07-23	42.7000	45.2800	42.7000	45.2800	+7.912%	3	182	+38.207%
2026-07-22	42.4000	42.5000	41.9600	41.9600	+62.636%	4	183	+49.142%
2026-07-10	24.0000	25.8000	24.0000	25.8000	+5.134%	8	182	+142.558%
2026-07-09	24.5400	24.5400	24.5400	24.5400	+19.707%	1	177	+155.012%
2026-07-02	20.5000	20.5000	20.5000	20.5000	-2.890%	10	166	+205.268%
2026-07-01	22.0900	22.0900	21.1100	21.1100	-18.178%	3	166	+196.447%
2026-06-30	25.8000	25.8000	25.8000	25.8000	-22.054%	1	164	+142.558%
2026-06-24	33.1000	33.1000	33.1000	33.1000	+6.843%	1	165	+89.063%
2026-06-23	32.5000	32.5000	30.9800	30.9800	-4.383%	2	164	+102.001%
2026-06-22	32.4000	32.4000	32.4000	32.4000	+14.488%	2	163	+93.148%
2026-06-16	28.3000	28.4000	28.2000	28.3000	-12.654%	7	163	+121.131%
2026-06-11	32.4000	32.4000	32.4000	32.4000	+49.446%	1	168	+93.148%
2026-06-04	21.5000	21.9200	21.5000	21.6800	-5.739%	10	168	+188.653%
2026-06-03	22.2300	23.0000	22.2300	23.0000	+17.048%	2	166	+172.087%
2026-06-02	19.6500	19.6500	19.6500	19.6500	-3.676%	1	166	+218.473%
2026-06-01	21.5000	21.5000	20.4000	20.4000	-0.971%	7	166	+206.765%
2026-05-29	22.8500	22.8500	20.6000	20.6000	-9.051%	3	160	+203.786%
2026-05-28	23.4600	23.4600	22.6500	22.6500	-15.169%	2	159	+176.291%
2026-05-27	26.7000	26.7000	26.7000	26.7000	-10.583%	10	159	+134.382%
2026-05-26	29.8600	29.8600	29.8600	29.8600	-10.999%	6	159	+109.578%
2026-05-20	35.2000	35.2000	33.5500	33.5500	+1.667%	4	165	+86.528%
2026-05-19	32.2000	33.0000	32.2000	33.0000	+11.111%	15	149	+89.636%
2026-05-15	31.3700	31.3700	29.7000	29.7000	-7.534%	11	149	+110.707%
2026-05-14	33.6000	33.6000	31.7300	32.1200	-13.189%	3	139	+94.832%
2026-05-13	38.5000	38.5000	37.0000	37.0000	+16.170%	2	136	+69.135%
2026-05-12	32.7100	32.7100	31.8500	31.8500	-15.963%	7	136	+96.484%
2026-05-08	37.9000	37.9000	37.9000	37.9000	+23.212%	2	136	+65.119%
2026-05-07	35.7000	35.7000	30.6000	30.7600	-19.687%	45	132	+103.446%
2026-05-06	38.3000	38.3000	38.3000	38.3000	+3.794%	3	115	+63.394%
2026-05-05	36.9000	36.9000	36.9000	36.9000	-15.289%	3	115	+69.593%
2026-05-01	43.4000	43.5600	43.4000	43.5600	-7.516%	3	116	+43.664%
2026-04-28	47.1000	47.1000	47.1000	47.1000	-2.887%	1	116	+32.866%
2026-04-24	47.7000	48.6700	47.7000	48.5000	+7.802%	7	116	+29.031%
2026-04-23	44.4800	44.9900	43.6000	44.9900	+9.199%	5	116	+39.098%
2026-04-22	41.2000	41.2000	41.2000	41.2000	-1.905%	1	111	+51.893%
2026-04-21	42.4000	42.4000	42.0000	42.0000	+4.738%	4	110	+49.000%
2026-04-20	42.0500	42.0500	40.1000	40.1000	-3.583%	5	110	+56.060%
2026-04-17	41.4700	41.5900	41.4700	41.5900	-13.892%	2	107	+50.469%
2026-04-15	48.3000	48.3000	48.3000	48.3000	-8.696%	1	105	+29.565%
2026-04-14	52.9000	52.9000	52.9000	52.9000	-23.367%	1	106	+18.299%
2026-04-09	68.0000	69.0300	68.0000	69.0300	+4.591%	3	107	-9.344%
2026-04-02	66.0000	66.0000	66.0000	66.0000	-1.786%	1	105	-5.182%
2026-03-31	67.2000	67.2000	67.2000	67.2000	+28.073%	1	105	-6.875%
2026-03-10	52.5000	53.0000	52.0000	52.4700	+7.741%	15	105	+19.268%
2026-03-09	48.8000	48.8000	48.7000	48.7000	-3.181%	5	93	+28.501%
2026-03-06	50.3000	50.3000	50.3000	50.3000	+0.339%	2	88	+24.414%
2026-03-05	50.1300	50.1300	50.1300	50.1300	-7.764%	3	87	+24.835%
2026-03-04	54.3500	54.3500	54.3500	54.3500	-13.867%	3	87	+15.143%
2026-02-27	63.1000	63.1000	63.1000	63.1000	+0.542%	1	87	-0.824%
2026-02-26	62.7600	62.7600	62.7600	62.7600	-1.723%	2	87	-0.287%
2026-02-25	65.7000	66.2000	63.8600	63.8600	-10.082%	3	87	-2.004%
2026-02-24	71.0500	71.0500	71.0200	71.0200	-4.027%	5	87	-11.884%
2026-02-23	74.1000	74.1000	74.0000	74.0000	+19.567%	2	88	-15.432%
2026-02-20	61.0000	61.8900	61.0000	61.8900	-17.480%	6	88	+1.115%
2026-02-13	75.0000	75.0000	75.0000	75.0000	+7.143%	2	87	-16.560%
2026-02-12	70.0000	70.0000	70.0000	70.0000	-1.269%	2	87	-10.600%
2026-02-06	70.0000	70.9000	70.0000	70.9000	-4.499%	13	85	-11.735%
2026-02-04	72.0000	74.2400	72.0000	74.2400	+46.517%	7	75	-15.706%
2026-02-03	50.6700	50.6700	50.6700	50.6700	-1.593%	1	75	+23.505%
2026-02-02	51.2000	51.4900	51.2000	51.4900	+6.056%	12	76	+21.538%
2026-01-30	37.6500	48.5500	37.6500	48.5500	+26.498%	9	76	+28.898%
2026-01-27	38.3700	38.3800	38.3700	38.3800	-0.827%	2	79	+63.054%
2026-01-26	38.8000	39.3200	38.6500	38.7000	+31.767%	10	78	+61.705%
2026-01-07	29.8400	29.8400	29.1400	29.3700	-6.703%	8	76	+113.075%
2026-01-06	33.2900	33.2900	31.4800	31.4800	+19.696%	13	76	+98.793%
2025-12-19	26.3000	26.3000	26.3000	26.3000	-12.914%	1	70	+137.947%
2025-12-05	30.2000	30.2000	30.2000	30.2000	-1.210%	2	70	+107.219%
2025-12-02	30.4000	30.5700	30.4000	30.5700	-14.847%	3	70	+104.711%
2025-12-01	36.9000	36.9000	35.9000	35.9000	-17.509%	2	67	+74.318%
2025-11-25	43.3200	43.5200	43.2000	43.5200	-6.690%	3	67	+43.796%
2025-11-18	46.6400	46.6400	46.6400	46.6400	+18.376%	5	67	+34.177%
2025-10-24	40.0000	40.0000	39.4000	39.4000	-10.860%	6	67	+58.832%
2025-10-20	44.3000	44.3000	44.2000	44.2000	+5.995%	2	66	+41.584%
2025-10-16	41.7000	41.7000	41.7000	41.7000	-0.714%	4	66	+50.072%
2025-10-07	42.0000	42.0000	42.0000	42.0000	+7.692%	1	62	+49.000%
2025-10-06	39.0000	39.0000	39.0000	39.0000	+28.713%	1	62	+60.462%
2025-10-02	30.7000	30.7000	30.3000	30.3000	+6.690%	2	61	+106.535%
2025-10-01	28.7000	28.7000	28.2000	28.4000	+0.709%	10	60	+120.352%
2025-09-30	28.4000	28.5000	27.8000	28.2000	-5.051%	10	62	+121.915%
2025-09-22	29.7000	29.7000	29.7000	29.7000	+3.340%	10	62	+110.707%
2025-09-19	28.7400	28.7400	28.7400	28.7400	-22.742%	10	62	+117.745%
2025-09-10	37.3000	37.3000	37.2000	37.2000	-34.183%	2	58	+68.226%
2025-08-25	56.5200	56.5200	56.5200	56.5200	-15.642%	1	58	+10.722%
2025-08-20	67.0000	67.0000	67.0000	67.0000	+20.072%	4	59	-6.597%
2025-08-07	55.8000	55.8000	55.8000	55.8000	-21.849%	1	59	+12.151%
2025-08-06	71.4000	71.4000	71.4000	71.4000	+2.439%	7	60	-12.353%
2025-08-05	69.7000	69.7000	69.7000	69.7000	+0.418%	4	60	-10.215%
2025-08-04	69.4100	69.4100	69.4100	69.4100	-5.693%	1	60	-9.840%
2025-08-01	73.6000	73.6000	73.6000	73.6000	+4.368%	3	60	-14.973%
2025-07-31	70.5200	70.5200	70.5200	70.5200	-11.240%	1	60	-11.259%
2025-07-29	79.4500	79.4500	79.4500	79.4500	0.000%	1	61	-21.233%
2025-07-28	79.4500	79.4500	79.4500	79.4500	-5.507%	1	61	-21.233%
2025-07-23	84.3500	84.6200	84.0800	84.0800	-0.024%	8	61	-25.571%
2025-07-21	84.1000	84.1000	84.1000	84.1000	+1.191%	4	61	-25.589%
2025-07-17	83.1100	83.1100	83.1100	83.1100	-18.239%	3	61	-24.702%
2025-06-26	101.6500	101.6500	101.6500	101.6500	+4.342%	1	61	-38.436%
2025-06-12	97.4200	97.4200	97.4200	97.4200	-6.775%	1	60	-35.763%
2025-05-12	104.5000	104.5000	104.5000	104.5000	-6.680%	1	59	-40.115%
2025-05-09	111.9800	111.9800	111.9800	111.9800	-27.106%	2	60	-44.115%
2025-04-04	153.6200	153.6200	153.6200	153.6200	+20.638%	2	59	-59.263%
2025-03-18	127.3400	127.3400	127.3400	127.3400	+4.061%	3	58	-50.856%
2025-03-14	122.3700	122.3700	122.3700	122.3700	-10.711%	4	58	-48.860%
2025-03-07	137.0500	137.0500	137.0500	137.0500	+20.823%	4	58	-54.338%
2025-03-04	117.9100	118.5000	113.4300	113.4300	+1.394%	55	58	-44.829%
2025-02-26	111.8700	111.8700	111.8700	111.8700	+53.016%	2	9	-44.060%
2025-02-18	73.1100	73.1100	73.1100	73.1100	-8.613%	1	8	-14.403%
2025-02-13	71.6400	80.0000	71.6400	80.0000	-14.576%	2	10	-21.775%
2025-02-12	93.6500	93.6500	93.6500	93.6500	-1.442%	2	10	-33.177%
2025-02-11	95.0200	95.0200	95.0200	95.0200	-5.641%	1	10	-34.140%
2025-02-03	100.7000	100.7000	100.7000	100.7000	+3.282%	2	9	-37.855%
2025-01-22	97.5000	97.5000	97.5000	97.5000	-5.633%	1	7	-35.815%
2025-01-16	103.3200	103.3200	103.3200	103.3200	+2.663%	1	8	-39.431%
2025-01-03	100.6500	100.6500	100.6400	100.6400	-3.454%	12	9	-37.818%
2024-12-20	104.4000	104.4000	103.9000	104.2400	-1.956%	5	10	-39.965%
2024-12-17	105.7300	106.3200	105.7300	106.3200	-4.259%	4	7	-41.140%
2024-12-11	111.0500	111.0500	111.0500	111.0500	+6.574%	4	7	-43.647%
2024-12-09	104.2000	104.2000	104.2000	104.2000	+16.568%	3	4	-39.942%
2024-12-06	89.1000	89.3900	89.1000	89.3900	-0.257%	4	5	-29.992%
2024-12-05	89.2700	89.6200	89.2700	89.6200	-18.155%	3	3	-30.172%
2024-11-26	109.5000	109.5000	109.5000	109.5000	0.000%	2	2	-42.849%

.dark-mode .xspH2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xspH2v{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P330APP Jan 15 2027 330.00 Put (APP270115P00330000)option OPRA

APP20270115P330
APP Jan 15 2027 330.00 Put (APP270115P00330000)
option OPRA