Dark

APP20270115P350
APP Jan 15 2027 350.00 Put (APP270115P00350000)
option OPRA

EOD

Sep 30, 2026

76.00+11.929%(+8.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	72.7000	76.0000	72.7000	76.0000	+11.929%	8	969	0.000%
2026-09-29	67.9000	67.9000	67.9000	67.9000	-0.147%	1	967	+11.929%
2026-09-28	68.0000	68.0000	68.0000	68.0000	+4.599%	1	968	+11.765%
2026-09-24	65.4400	65.4400	65.0100	65.0100	-1.649%	7	968	+16.905%
2026-09-23	66.1200	68.1000	66.1000	66.1000	+14.360%	14	968	+14.977%
2026-09-22	58.3500	58.3500	57.8000	57.8000	+6.250%	17	965	+31.488%
2026-09-21	62.5800	62.5800	54.4000	54.4000	-19.407%	9	971	+39.706%
2026-09-18	65.0000	67.5000	65.0000	67.5000	+12.519%	3	974	+12.593%
2026-09-16	60.0000	60.0000	59.7000	59.9900	+4.896%	39	971	+26.688%
2026-09-15	57.0000	58.4700	56.2000	57.1900	+3.982%	10	981	+32.890%
2026-09-14	60.1000	60.1500	54.9300	55.0000	-10.175%	8	986	+38.182%
2026-09-11	64.6000	64.6000	60.8000	61.2300	-7.438%	22	989	+24.122%
2026-09-10	66.5000	67.1000	65.3500	66.1500	-7.483%	120	1,010	+14.890%
2026-09-09	70.2000	71.5000	70.0000	71.5000	+1.852%	12	969	+6.294%
2026-09-08	69.3000	70.2000	69.3000	70.2000	+9.516%	2	962	+8.262%
2026-09-04	64.1000	64.1000	64.1000	64.1000	-5.763%	5	959	+18.565%
2026-09-03	62.6600	68.6000	62.5000	68.0200	+4.485%	30	959	+11.732%
2026-09-02	66.6000	66.6000	65.1000	65.1000	-4.265%	25	958	+16.743%
2026-09-01	68.0000	68.0000	68.0000	68.0000	-3.614%	1	943	+11.765%
2026-08-31	70.5500	70.5500	70.5500	70.5500	+5.931%	1	942	+7.725%
2026-08-28	64.5000	66.6000	59.7600	66.6000	-3.896%	17	943	+14.114%
2026-08-27	68.3000	70.8000	68.2700	69.3000	-1.980%	151	944	+9.668%
2026-08-26	70.7000	70.7000	70.7000	70.7000	-2.456%	20	866	+7.496%
2026-08-25	72.7800	72.7800	72.4800	72.4800	-6.163%	7	866	+4.857%
2026-08-24	77.5000	77.5000	77.2400	77.2400	+2.142%	4	861	-1.605%
2026-08-21	75.0900	76.0000	75.0900	75.6200	+5.218%	123	864	+0.503%
2026-08-19	72.0000	72.0000	71.8700	71.8700	+0.014%	5	896	+5.746%
2026-08-18	70.9000	71.8600	70.9000	71.8600	+2.657%	3	899	+5.761%
2026-08-17	69.1000	70.0000	69.1000	70.0000	+1.010%	4	900	+8.571%
2026-08-14	70.8500	70.8500	69.3000	69.3000	-4.414%	32	900	+9.668%
2026-08-13	72.5000	72.5000	72.5000	72.5000	-7.158%	1	900	+4.828%
2026-08-12	73.1800	78.5000	73.1800	78.0900	+11.557%	24	900	-2.676%
2026-08-11	70.4000	71.4000	68.6000	70.0000	+12.903%	13	891	+8.571%
2026-08-10	60.0700	62.9000	60.0700	62.0000	-0.434%	27	888	+22.581%
2026-08-07	63.1100	63.5000	61.7900	62.2700	-7.171%	58	883	+22.049%
2026-08-06	65.9900	69.7600	63.8000	67.0800	+53.151%	145	875	+13.298%
2026-08-05	42.0400	43.8000	41.7000	43.8000	-5.806%	44	754	+73.516%
2026-08-04	46.4000	46.9700	46.4000	46.5000	-4.321%	4	715	+63.441%
2026-08-03	49.7300	50.5800	47.6000	48.6000	-12.432%	25	718	+56.379%
2026-07-31	58.0100	58.0100	55.3000	55.5000	+5.714%	10	706	+36.937%
2026-07-30	50.6000	52.5000	50.6000	52.5000	-0.756%	3	701	+44.762%
2026-07-29	48.8400	52.9000	48.8400	52.9000	0.000%	15	698	+43.667%
2026-07-28	52.9000	52.9000	52.9000	52.9000	+2.321%	1	687	+43.667%
2026-07-27	51.7000	51.7000	51.7000	51.7000	-7.298%	5	687	+47.002%
2026-07-24	54.8500	55.7700	54.8500	55.7700	+6.839%	3	687	+36.274%
2026-07-23	52.4000	54.5000	52.2000	52.2000	+3.592%	22	691	+45.594%
2026-07-22	49.7000	50.5000	49.7000	50.3900	+7.441%	6	693	+50.824%
2026-07-21	48.5000	48.5000	46.9000	46.9000	-0.741%	3	689	+62.047%
2026-07-20	47.2500	47.2500	47.2500	47.2500	-6.805%	2	690	+60.847%
2026-07-17	48.7200	51.8100	48.7200	50.7000	+21.904%	13	690	+49.901%
2026-07-15	42.1000	42.2000	41.5900	41.5900	-4.391%	27	682	+82.736%
2026-07-14	44.1000	44.1000	43.5000	43.5000	-2.902%	4	662	+74.713%
2026-07-13	40.8000	44.8000	39.4600	44.8000	+42.675%	29	660	+69.643%
2026-07-10	31.1000	31.4100	31.1000	31.4000	+30.290%	8	641	+142.038%
2026-07-02	24.1000	24.1000	24.1000	24.1000	-1.512%	2	631	+215.353%
2026-07-01	25.6000	25.6000	24.2000	24.4700	-22.881%	8	631	+210.584%
2026-06-30	32.3800	32.3800	31.7300	31.7300	-6.814%	2	633	+139.521%
2026-06-29	34.1000	34.1000	33.7300	34.0500	-7.973%	4	633	+123.201%
2026-06-26	37.0000	37.0000	37.0000	37.0000	-17.411%	1	633	+105.405%
2026-06-25	44.8000	44.8000	44.8000	44.8000	+13.418%	2	633	+69.643%
2026-06-23	39.6000	39.6000	39.5000	39.5000	-1.003%	2	633	+92.405%
2026-06-22	42.1000	42.1000	38.5200	39.9000	+1.994%	5	631	+90.476%
2026-06-18	41.1000	41.1000	38.7400	39.1200	+3.219%	13	629	+94.274%
2026-06-17	33.8300	37.9000	33.8300	37.9000	+9.538%	2	629	+100.528%
2026-06-16	34.6000	34.6000	34.6000	34.6000	+5.359%	1	630	+119.653%
2026-06-15	33.4300	33.4300	32.5000	32.8400	-17.071%	6	629	+131.425%
2026-06-12	39.6000	39.6000	39.6000	39.6000	+2.857%	2	627	+91.919%
2026-06-11	38.7000	39.8000	38.5000	38.5000	+4.962%	31	627	+97.403%
2026-06-10	35.7000	36.7200	35.3000	36.6800	+4.353%	94	628	+107.197%
2026-06-09	34.5800	35.1500	34.5800	35.1500	+23.333%	3	590	+116.216%
2026-06-04	26.2000	28.5000	26.2000	28.5000	+7.547%	8	591	+166.667%
2026-06-03	26.7500	26.7500	26.5000	26.5000	+6.640%	3	588	+186.792%
2026-06-01	25.8000	25.8000	24.8500	24.8500	-3.119%	4	587	+205.835%
2026-05-29	25.6500	25.6500	25.6500	25.6500	-14.841%	1	589	+196.296%
2026-05-27	33.2000	33.2000	30.1200	30.1200	-19.830%	8	589	+152.324%
2026-05-26	34.7000	37.7000	34.1000	37.5700	-4.158%	71	587	+102.289%
2026-05-21	37.8000	39.3000	37.8000	39.2000	-2.000%	6	551	+93.878%
2026-05-20	42.4000	42.4000	40.0000	40.0000	+0.251%	10	548	+90.000%
2026-05-19	37.1000	40.3000	37.1000	39.9000	+3.771%	8	517	+90.476%
2026-05-18	35.3000	38.4500	35.2500	38.4500	+2.807%	48	517	+97.659%
2026-05-15	40.1000	40.1000	36.4000	37.4000	-3.782%	9	517	+103.209%
2026-05-14	40.0000	40.0000	38.8700	38.8700	-10.623%	23	519	+95.524%
2026-05-13	43.7500	46.3000	43.4500	43.4900	+13.285%	19	526	+74.753%
2026-05-12	40.7000	40.7000	38.3900	38.3900	-12.948%	10	526	+97.968%
2026-05-11	44.3000	44.3000	44.1000	44.1000	+2.917%	2	526	+72.336%
2026-05-08	45.6200	45.6200	42.7000	42.8500	+17.397%	6	526	+77.363%
2026-05-07	45.9600	45.9600	35.7500	36.5000	-17.607%	34	525	+108.219%
2026-05-06	46.3500	46.7000	44.3000	44.3000	-0.045%	14	511	+71.558%
2026-05-05	46.2000	46.2000	44.3200	44.3200	-2.807%	22	512	+71.480%
2026-05-04	46.8000	46.8000	45.5000	45.6000	-8.636%	13	511	+66.667%
2026-05-01	51.2200	51.2200	49.9100	49.9100	-10.234%	10	502	+52.274%
2026-04-30	55.6000	55.9000	55.6000	55.6000	-0.072%	7	502	+36.691%
2026-04-29	55.6000	55.6400	55.5000	55.6400	+2.847%	9	496	+36.592%
2026-04-28	54.3000	54.8000	54.1000	54.1000	+4.038%	106	494	+40.481%
2026-04-27	53.0000	53.0000	52.0000	52.0000	-3.704%	2	396	+46.154%
2026-04-23	51.5000	54.9000	51.5000	54.0000	+10.204%	82	394	+40.741%
2026-04-22	49.1500	49.1500	49.0000	49.0000	-0.588%	3	357	+55.102%
2026-04-21	47.4000	50.0000	47.4000	49.2900	+2.688%	4	355	+54.189%
2026-04-20	49.5000	49.5000	48.0000	48.0000	-2.121%	21	355	+58.333%
2026-04-17	49.0400	49.0400	49.0400	49.0400	-7.297%	1	354	+54.976%
2026-04-16	50.6000	52.9000	50.6000	52.9000	-6.702%	2	354	+43.667%
2026-04-15	59.0000	59.0000	56.3500	56.7000	-9.871%	4	356	+34.039%
2026-04-14	62.9100	62.9100	62.9100	62.9100	-16.565%	1	357	+20.808%
2026-04-10	78.5000	78.5000	75.4000	75.4000	+7.102%	3	357	+0.796%
2026-04-09	70.4000	70.4000	70.4000	70.4000	-3.030%	1	354	+7.955%
2026-04-08	60.1000	72.6000	60.1000	72.6000	+3.788%	2	354	+4.683%
2026-04-07	69.9500	69.9500	69.9500	69.9500	+1.377%	1	353	+8.649%
2026-04-06	69.0400	69.0400	69.0000	69.0000	-8.670%	2	354	+10.145%
2026-04-01	75.5500	75.5500	75.5500	75.5500	-2.390%	1	352	+0.596%
2026-03-31	77.1000	77.4000	77.1000	77.4000	-3.946%	3	351	-1.809%
2026-03-30	80.5800	80.5800	80.5800	80.5800	+2.650%	2	349	-5.684%
2026-03-27	77.6100	78.5000	77.6100	78.5000	+1.816%	3	347	-3.185%
2026-03-26	73.9000	77.1000	73.9000	77.1000	+20.469%	2	346	-1.427%
2026-03-25	63.5000	64.0000	63.5000	64.0000	+1.234%	2	345	+18.750%
2026-03-24	63.2200	63.2200	63.2200	63.2200	+11.598%	1	344	+20.215%
2026-03-23	57.0000	57.0000	56.6500	56.6500	-10.506%	2	343	+34.157%
2026-03-20	63.3000	63.3000	63.3000	63.3000	+0.524%	1	341	+20.063%
2026-03-16	62.3400	62.9700	61.4000	62.9700	-3.123%	22	341	+20.692%
2026-03-13	65.5500	65.5500	64.0000	65.0000	+7.438%	4	331	+16.923%
2026-03-10	57.0000	61.1200	57.0000	60.5000	+9.403%	7	334	+25.620%
2026-03-09	55.3000	55.3000	55.3000	55.3000	-3.742%	3	334	+37.432%
2026-03-05	60.0000	60.0000	57.3900	57.4500	-7.339%	3	333	+32.289%
2026-03-04	65.3400	65.3400	62.0000	62.0000	-13.056%	4	331	+22.581%
2026-03-03	75.9300	75.9300	71.3100	71.3100	-15.958%	2	330	+6.577%
2026-02-23	84.2000	85.8500	84.2000	84.8500	+16.233%	4	329	-10.430%
2026-02-20	69.0000	73.0000	69.0000	73.0000	-2.406%	2	327	+4.110%
2026-02-19	74.8000	74.8000	74.8000	74.8000	-2.541%	1	325	+1.604%
2026-02-18	79.0000	79.0000	76.1000	76.7500	-8.653%	4	325	-0.977%
2026-02-17	85.2500	85.2500	83.5600	84.0200	-0.095%	12	326	-9.545%
2026-02-13	86.5900	88.0000	84.1000	84.1000	-3.995%	4	337	-9.631%
2026-02-12	72.0000	88.5000	72.0000	87.6000	+35.018%	77	337	-13.242%
2026-02-11	66.0400	66.0500	64.8800	64.8800	+3.609%	3	295	+17.139%
2026-02-10	62.6200	62.6200	62.6200	62.6200	-3.987%	10	295	+21.367%
2026-02-09	65.2200	65.2200	65.2200	65.2200	-21.460%	2	285	+16.529%
2026-02-06	83.0400	83.0400	83.0400	83.0400	-7.352%	1	283	-8.478%
2026-02-05	85.5100	89.6300	85.5100	89.6300	+6.702%	26	284	-15.207%
2026-02-04	80.9500	84.8600	80.7000	84.0000	+25.186%	11	261	-9.524%
2026-02-03	63.4800	67.1000	63.4400	67.1000	+16.190%	3	257	+13.264%
2026-02-02	57.7500	57.7500	57.7500	57.7500	-6.508%	1	257	+31.602%
2026-01-30	45.9000	61.8800	45.9000	61.7700	+36.659%	13	257	+23.037%
2026-01-29	44.0500	45.2000	44.0500	45.2000	+1.894%	3	251	+68.142%
2026-01-28	44.3000	44.3600	44.3000	44.3600	-3.649%	2	251	+71.326%
2026-01-27	46.0600	46.3200	45.7600	46.0400	+2.357%	22	252	+65.074%
2026-01-26	45.8500	45.8500	44.9800	44.9800	-7.506%	7	248	+68.964%
2026-01-23	51.2000	53.2900	47.5000	48.6300	-2.740%	126	245	+56.282%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+5.263%	1	135	+52.000%
2026-01-21	48.4400	48.4400	47.5000	47.5000	+15.854%	22	134	+60.000%
2026-01-16	41.0000	41.0000	41.0000	41.0000	+5.128%	2	115	+85.366%
2026-01-14	39.7900	39.7900	39.0000	39.0000	+21.875%	2	115	+94.872%
2026-01-13	32.0000	32.0000	32.0000	32.0000	-3.236%	1	114	+137.500%
2026-01-12	33.2000	33.2000	33.0700	33.0700	-2.506%	2	114	+129.816%
2026-01-09	38.5500	38.5500	33.9200	33.9200	-3.636%	2	115	+124.057%
2026-01-07	35.2000	35.8000	35.2000	35.2000	-4.035%	24	114	+115.909%
2026-01-06	37.5600	37.6000	36.3200	36.6800	-2.187%	24	104	+107.197%
2026-01-02	33.0600	37.5000	33.0600	37.5000	+20.968%	8	98	+102.667%
2025-12-31	31.0000	31.0000	31.0000	31.0000	+7.826%	1	90	+145.161%
2025-12-19	28.7500	28.7500	28.7500	28.7500	-16.908%	1	90	+164.348%
2025-12-17	34.9900	34.9900	34.6000	34.6000	-5.978%	3	90	+119.653%
2025-12-02	36.8000	36.8000	36.8000	36.8000	-7.769%	1	90	+106.522%
2025-12-01	41.0000	41.0000	39.9000	39.9000	-5.226%	3	90	+90.476%
2025-11-28	42.1000	42.1000	42.1000	42.1000	-6.444%	1	92	+80.523%
2025-11-26	45.0000	45.0000	45.0000	45.0000	-13.462%	1	93	+68.889%
2025-11-18	52.0000	52.0000	52.0000	52.0000	+18.182%	1	93	+46.154%
2025-11-11	44.0000	44.0000	44.0000	44.0000	-2.439%	1	93	+72.727%
2025-10-24	45.5000	45.5000	45.1000	45.1000	-8.519%	2	93	+68.514%
2025-10-14	50.2000	50.2000	49.3000	49.3000	-3.899%	6	92	+54.158%
2025-10-13	51.3000	51.3000	51.3000	51.3000	+6.875%	1	91	+48.148%
2025-10-09	48.0000	48.0000	48.0000	48.0000	+9.589%	1	90	+58.333%
2025-10-08	44.4000	44.4000	43.8000	43.8000	+36.194%	2	89	+73.516%
2025-09-30	36.3000	36.3000	31.5500	32.1600	+0.343%	3	88	+136.318%
2025-09-29	32.0500	32.0500	32.0500	32.0500	-10.325%	1	88	+137.129%
2025-09-26	34.4900	35.7400	34.4900	35.7400	-3.899%	2	88	+112.647%
2025-09-25	37.1900	37.1900	37.1900	37.1900	+12.868%	1	88	+104.356%
2025-09-23	34.7000	34.7000	32.9500	32.9500	-1.081%	7	89	+130.653%
2025-09-22	33.3100	33.3100	33.3100	33.3100	-15.349%	10	88	+128.160%
2025-09-16	39.3500	39.3500	39.3500	39.3500	-4.722%	1	88	+93.139%
2025-09-12	41.3000	41.3000	41.3000	41.3000	-3.730%	1	88	+84.019%
2025-09-11	43.0000	43.0000	42.9000	42.9000	-27.411%	2	87	+77.156%
2025-08-29	60.0000	60.0000	59.1000	59.1000	-9.077%	2	87	+28.596%
2025-08-14	65.0000	65.0000	65.0000	65.0000	-0.108%	1	87	+16.923%
2025-08-13	65.0700	65.0700	65.0700	65.0700	+9.693%	1	87	+16.797%
2025-08-11	59.3200	59.3200	59.3200	59.3200	-20.907%	1	87	+28.119%
2025-08-07	75.0000	75.0000	75.0000	75.0000	-9.964%	1	87	+1.333%
2025-08-01	83.3000	83.3000	83.3000	83.3000	+4.334%	1	88	-8.764%
2025-07-31	79.8400	79.8400	79.8400	79.8400	-18.172%	1	87	-4.810%
2025-07-22	95.4500	97.5700	95.4500	97.5700	+6.401%	2	87	-22.107%
2025-07-18	92.0000	92.0000	91.7000	91.7000	-2.644%	2	87	-17.121%
2025-07-17	94.1900	94.1900	94.1900	94.1900	-5.146%	10	87	-19.312%
2025-07-16	99.7000	99.7000	99.3000	99.3000	+1.223%	2	97	-23.464%
2025-07-14	100.5500	101.5500	98.1000	98.1000	-5.764%	63	95	-22.528%
2025-07-08	104.1000	104.1000	104.1000	104.1000	-9.478%	1	97	-26.993%
2025-06-27	115.0000	115.0000	115.0000	115.0000	+6.481%	1	98	-33.913%
2025-06-16	108.0000	108.0000	108.0000	108.0000	-2.869%	7	98	-29.630%
2025-06-12	108.9000	111.7000	108.9000	111.1900	+4.896%	3	91	-31.649%
2025-06-11	106.0000	106.0000	106.0000	106.0000	+11.345%	1	92	-28.302%
2025-06-05	95.2000	95.2000	95.2000	95.2000	-15.453%	1	91	-20.168%
2025-05-15	113.9500	113.9500	112.6000	112.6000	-35.840%	53	90	-32.504%
2025-04-04	175.5000	175.5000	175.5000	175.5000	+15.210%	2	37	-56.695%
2025-03-31	152.3300	152.3300	152.3300	152.3300	+2.269%	1	37	-50.108%
2025-03-27	129.3500	148.9500	129.3500	148.9500	+12.841%	2	37	-48.976%
2025-03-04	132.0000	132.0000	132.0000	132.0000	-3.804%	1	38	-42.424%
2025-02-26	137.2200	137.2200	137.2200	137.2200	+42.997%	1	37	-44.614%
2025-02-20	95.9600	95.9600	95.9600	95.9600	-4.527%	1	36	-20.800%
2024-12-06	100.5100	100.5100	100.5100	100.5100	+0.120%	2	36	-24.386%
2024-12-05	100.3900	100.3900	100.3900	100.3900	-20.953%	1	37	-24.295%
2024-11-14	127.0000	127.0000	127.0000	127.0000	0.000%	54	36	-40.157%

.dark-mode .QtsHkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtsHkH{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P350APP Jan 15 2027 350.00 Put (APP270115P00350000)option OPRA

APP20270115P350
APP Jan 15 2027 350.00 Put (APP270115P00350000)
option OPRA