Dark

APP20270115P400
APP Jan 15 2027 400.00 Put (APP270115P00400000)
option OPRA

EOD

Sep 30, 2026

116.98+13.463%(+13.88)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	113.1000	117.1200	111.5400	116.9800	+13.463%	9	1,409	0.000%
2026-09-25	103.1000	103.1000	103.1000	103.1000	+0.585%	1	1,409	+13.463%
2026-09-24	102.5000	102.5000	102.5000	102.5000	+0.490%	50	1,408	+14.127%
2026-09-23	102.0000	102.0000	102.0000	102.0000	+8.223%	1	1,408	+14.686%
2026-09-22	93.5000	95.1000	93.0000	94.2500	-1.823%	6	1,408	+24.117%
2026-09-21	96.5000	96.5000	96.0000	96.0000	-2.041%	2	1,408	+21.854%
2026-09-18	93.5000	98.0000	93.5000	98.0000	+1.681%	2	1,408	+19.367%
2026-09-17	96.1700	100.0000	95.8500	96.3800	+8.231%	34	1,407	+21.374%
2026-09-14	95.0000	95.0000	88.7000	89.0500	-7.432%	8	1,387	+31.364%
2026-09-11	101.0000	101.0000	96.2000	96.2000	-6.137%	18	1,388	+21.601%
2026-09-10	103.0000	103.0000	102.4900	102.4900	-6.658%	3	1,388	+14.138%
2026-09-09	107.3600	109.8000	107.3600	109.8000	+3.293%	3	1,388	+6.539%
2026-09-08	106.5200	106.7000	106.3000	106.3000	+0.473%	6	1,390	+10.047%
2026-09-03	94.2700	105.8000	94.2700	105.8000	+0.762%	5	1,389	+10.567%
2026-09-01	110.1000	110.1000	104.4000	105.0000	-1.009%	8	1,387	+11.410%
2026-08-31	108.6500	108.6500	106.0700	106.0700	+4.011%	54	1,387	+10.286%
2026-08-28	101.3800	101.9800	101.3800	101.9800	-3.792%	3	1,387	+14.709%
2026-08-27	106.0000	106.0000	106.0000	106.0000	-2.178%	1	1,388	+10.358%
2026-08-26	108.3600	108.3600	108.3600	108.3600	-2.990%	1	1,388	+7.955%
2026-08-25	111.7000	111.7000	111.7000	111.7000	-3.707%	1	1,388	+4.727%
2026-08-24	114.7700	116.0000	114.7700	116.0000	+2.068%	4	1,388	+0.845%
2026-08-21	114.3800	114.3800	113.5000	113.6500	+6.864%	25	1,388	+2.930%
2026-08-19	108.3300	108.3300	106.3500	106.3500	-3.581%	3	1,388	+9.995%
2026-08-17	103.9000	110.3000	103.9000	110.3000	+5.298%	6	1,388	+6.056%
2026-08-14	104.7500	104.7500	104.7500	104.7500	-4.790%	1	1,389	+11.675%
2026-08-13	109.6100	110.0200	108.7000	110.0200	-4.330%	3	1,389	+6.326%
2026-08-12	109.4600	115.0000	109.4600	115.0000	+9.005%	7	1,387	+1.722%
2026-08-11	100.8000	106.2000	100.8000	105.5000	+13.441%	6	1,388	+10.882%
2026-08-10	93.0000	93.0000	93.0000	93.0000	-0.958%	1	1,388	+25.785%
2026-08-07	93.9000	93.9000	93.9000	93.9000	-6.771%	1	1,388	+24.579%
2026-08-06	99.6900	100.7200	95.5000	100.7200	+52.722%	12	1,389	+16.144%
2026-08-05	65.0000	66.8000	64.7100	65.9500	-6.798%	41	1,390	+77.377%
2026-08-04	74.5000	74.5000	70.2000	70.7600	-3.068%	7	1,392	+65.319%
2026-08-03	75.3100	75.3100	73.0000	73.0000	-13.095%	2	1,391	+60.247%
2026-07-31	85.0000	85.0000	84.0000	84.0000	+8.261%	106	1,392	+39.262%
2026-07-30	79.5500	79.5500	77.4000	77.5900	+0.116%	11	1,290	+50.767%
2026-07-29	76.6900	77.5000	76.6900	77.5000	+8.089%	2	1,290	+50.942%
2026-07-28	77.0000	77.0000	71.3000	71.7000	-8.628%	6	1,291	+63.152%
2026-07-27	78.4700	78.4700	78.4700	78.4700	-5.458%	1	1,291	+49.076%
2026-07-24	82.8000	83.0000	82.0000	83.0000	+3.234%	8	1,291	+40.940%
2026-07-23	79.2000	80.4000	79.2000	80.4000	+7.200%	6	1,286	+45.498%
2026-07-22	73.2700	75.2000	73.2700	75.0000	+6.489%	5	1,289	+55.973%
2026-07-20	70.4300	70.4300	70.4300	70.4300	-4.307%	1	1,292	+66.094%
2026-07-17	75.0000	75.0000	73.6000	73.6000	+18.138%	10	1,292	+58.940%
2026-07-15	65.9000	66.0000	62.3000	62.3000	-5.606%	5	1,285	+87.769%
2026-07-14	65.8000	66.1000	65.8000	66.0000	-5.009%	17	1,285	+77.242%
2026-07-13	60.9000	69.4800	60.9000	69.4800	+42.377%	38	1,280	+68.365%
2026-07-10	45.0000	48.8000	45.0000	48.8000	+3.609%	6	1,270	+139.713%
2026-07-09	47.1000	47.1000	47.1000	47.1000	+9.028%	1	1,269	+148.365%
2026-07-06	43.2000	43.2000	43.2000	43.2000	-2.703%	1	1,269	+170.787%
2026-07-02	44.4000	44.4000	44.4000	44.4000	+15.325%	1	1,270	+163.468%
2026-07-01	42.0000	42.0000	38.1500	38.5000	-26.104%	171	1,270	+203.844%
2026-06-29	52.5000	52.7000	51.6000	52.1000	-28.237%	26	1,272	+124.530%
2026-06-25	72.6000	72.6000	72.6000	72.6000	+24.103%	15	1,252	+61.129%
2026-06-24	60.2800	60.2800	58.5000	58.5000	-2.759%	2	1,254	+99.966%
2026-06-22	57.7400	60.1600	57.7400	60.1600	+0.317%	19	1,254	+94.448%
2026-06-18	61.2000	61.2000	59.5900	59.9700	+8.445%	10	1,244	+95.064%
2026-06-17	52.0000	55.3000	52.0000	55.3000	+5.939%	4	1,244	+111.537%
2026-06-16	53.7000	54.3000	52.1000	52.2000	+5.072%	14	1,242	+124.100%
2026-06-15	48.5200	49.6800	48.5200	49.6800	-12.381%	6	1,249	+135.467%
2026-06-12	58.9500	58.9500	56.7000	56.7000	-2.494%	13	1,252	+106.314%
2026-06-11	59.9000	59.9000	57.4000	58.1500	+10.237%	26	1,251	+101.169%
2026-06-10	52.7500	52.7500	52.7500	52.7500	+13.563%	1	1,259	+121.763%
2026-06-09	46.4500	46.4500	46.4500	46.4500	+11.045%	1	1,259	+151.841%
2026-06-08	40.9000	42.9800	40.9000	41.8300	-6.525%	24	1,259	+179.656%
2026-06-05	40.2000	44.7500	40.2000	44.7500	+13.579%	31	1,250	+161.408%
2026-06-04	39.4000	39.4000	39.4000	39.4000	-1.500%	1	1,252	+196.904%
2026-06-03	40.0000	40.0000	40.0000	40.0000	+8.844%	1	1,252	+192.450%
2026-06-02	37.1000	37.4000	36.5900	36.7500	-5.769%	4	1,252	+218.313%
2026-06-01	39.9000	39.9000	39.0000	39.0000	+4.952%	6	1,253	+199.949%
2026-05-29	41.6200	41.6200	37.1600	37.1600	-8.518%	4	1,254	+214.801%
2026-05-28	42.7700	42.7700	40.6000	40.6200	-9.733%	37	1,255	+187.986%
2026-05-27	48.8200	49.5000	45.0000	45.0000	-19.643%	23	1,268	+159.956%
2026-05-26	51.2000	57.6500	49.0900	56.0000	-4.600%	83	1,263	+108.893%
2026-05-22	57.7000	59.1000	57.7000	58.7000	-0.170%	30	1,243	+99.284%
2026-05-21	58.0900	60.0000	56.7000	58.8000	-5.618%	20	1,247	+98.946%
2026-05-20	62.5000	62.6000	62.3000	62.3000	+2.131%	23	1,247	+87.769%
2026-05-19	57.0000	61.0000	56.0700	61.0000	+6.755%	18	1,280	+91.770%
2026-05-18	55.7000	58.0000	54.8000	57.1400	+3.514%	19	1,280	+104.725%
2026-05-15	58.0300	58.0300	54.4100	55.2000	-4.333%	20	1,280	+111.920%
2026-05-14	63.3700	63.3700	57.7000	57.7000	-12.576%	13	1,279	+102.738%
2026-05-13	67.3000	67.3000	64.5000	66.0000	+10.534%	29	1,290	+77.242%
2026-05-12	58.1500	59.7100	57.0000	59.7100	-8.728%	25	1,290	+95.914%
2026-05-11	66.0000	69.0000	65.4200	65.4200	+3.072%	7	1,290	+78.814%
2026-05-08	66.7000	68.9000	63.4700	63.4700	+13.542%	7	1,290	+84.308%
2026-05-07	64.0000	67.2500	54.0000	55.9000	-14.264%	15	1,288	+109.267%
2026-05-06	68.5000	68.9000	65.0000	65.2000	+0.617%	38	1,292	+79.417%
2026-05-05	66.1000	66.5000	64.3000	64.8000	-6.358%	17	1,280	+80.525%
2026-05-04	67.7500	69.2000	67.7500	69.2000	-3.487%	8	1,279	+69.046%
2026-05-01	72.8200	73.4000	71.6000	71.7000	-8.883%	31	1,285	+63.152%
2026-04-28	78.8000	78.8000	78.6900	78.6900	+5.908%	1,101	1,285	+48.659%
2026-04-27	74.3000	74.3000	74.3000	74.3000	-3.180%	1	333	+57.443%
2026-04-24	78.5000	78.5000	76.7400	76.7400	+1.508%	7	334	+52.437%
2026-04-23	74.5100	76.5200	74.0000	75.6000	+9.629%	47	329	+54.735%
2026-04-22	70.0000	70.0000	68.9600	68.9600	-2.323%	6	304	+69.635%
2026-04-21	68.7000	70.7000	68.6000	70.6000	+3.976%	20	295	+65.694%
2026-04-20	69.4000	70.3200	67.9000	67.9000	-3.000%	75	295	+72.283%
2026-04-17	70.8600	70.8600	70.0000	70.0000	-2.575%	3	248	+67.114%
2026-04-16	72.7500	75.0000	71.8500	71.8500	-6.506%	4	248	+62.811%
2026-04-15	80.8000	80.8000	76.8500	76.8500	-19.105%	4	246	+52.219%
2026-04-13	95.0000	95.0000	95.0000	95.0000	-4.330%	2	248	+23.137%
2026-04-10	104.1800	104.1800	99.3000	99.3000	-6.673%	2	250	+17.805%
2026-04-09	97.2000	108.8000	97.2000	106.4000	+14.532%	21	249	+9.944%
2026-04-08	92.9000	92.9000	92.9000	92.9000	-7.119%	1	229	+25.920%
2026-04-06	101.9000	101.9000	100.0200	100.0200	-4.479%	4	228	+16.957%
2026-04-01	104.7100	104.7100	104.7100	104.7100	+1.267%	1	231	+11.718%
2026-03-31	103.4000	103.4000	103.4000	103.4000	+2.376%	1	231	+13.133%
2026-03-26	99.7700	103.0000	99.7700	101.0000	+15.429%	8	231	+15.822%
2026-03-25	87.3500	87.5000	87.3500	87.5000	-2.864%	2	227	+33.691%
2026-03-24	87.3000	90.0800	87.3000	90.0800	+9.653%	2	228	+29.862%
2026-03-23	85.3500	85.3500	79.7900	82.1500	-8.519%	8	227	+42.398%
2026-03-20	94.3400	94.3400	89.8000	89.8000	-4.264%	2	228	+30.267%
2026-03-19	92.5500	93.8000	92.5500	93.8000	+15.375%	2	229	+24.712%
2026-03-17	85.6200	85.6200	81.3000	81.3000	-6.552%	3	228	+43.887%
2026-03-16	87.0000	87.0000	87.0000	87.0000	-1.136%	2	228	+34.460%
2026-03-13	88.2000	88.2000	88.0000	88.0000	+0.571%	5	229	+32.932%
2026-03-11	87.5000	87.5000	87.5000	87.5000	+4.465%	1	231	+33.691%
2026-03-10	80.0000	84.0000	80.0000	83.7600	+11.680%	11	231	+39.661%
2026-03-09	78.4900	78.5000	75.0000	75.0000	-5.135%	11	228	+55.973%
2026-03-06	79.0600	79.0600	79.0600	79.0600	+2.013%	1	234	+47.964%
2026-03-05	81.6000	81.6100	77.5000	77.5000	-10.920%	20	235	+50.942%
2026-03-04	87.0000	87.0000	87.0000	87.0000	-7.937%	1	237	+34.460%
2026-03-03	94.5000	94.5000	94.5000	94.5000	+1.931%	9	238	+23.788%
2026-02-26	100.0000	100.0000	92.7100	92.7100	-8.876%	14	247	+26.178%
2026-02-25	109.2500	109.2500	100.7500	101.7400	-3.105%	6	249	+14.979%
2026-02-24	105.0000	105.0000	105.0000	105.0000	-8.385%	1	249	+11.410%
2026-02-23	109.0000	114.6100	109.0000	114.6100	+15.826%	12	249	+2.068%
2026-02-20	98.7000	98.9500	93.5000	98.9500	-2.320%	30	250	+18.221%
2026-02-19	100.8100	101.3000	100.8100	101.3000	-1.171%	3	265	+15.479%
2026-02-18	102.5000	102.5000	102.5000	102.5000	-8.937%	1	267	+14.127%
2026-02-17	112.5600	112.5600	112.5600	112.5600	-0.177%	1	267	+3.927%
2026-02-13	113.7500	113.7500	112.7600	112.7600	-3.665%	4	270	+3.742%
2026-02-12	109.0000	118.5000	106.0000	117.0500	+30.056%	60	270	-0.060%
2026-02-11	94.8400	94.8400	89.5800	90.0000	+2.273%	4	252	+29.978%
2026-02-10	87.0000	88.0000	85.0000	88.0000	-2.762%	53	250	+32.932%
2026-02-09	101.5000	101.5000	89.0000	90.5000	-15.681%	23	289	+29.260%
2026-02-06	109.8000	109.8000	106.9100	107.3300	-10.461%	69	269	+8.991%
2026-02-05	117.0000	119.8700	113.2000	119.8700	+5.029%	68	202	-2.411%
2026-02-04	110.0000	114.1300	106.3500	114.1300	+29.620%	7	135	+2.497%
2026-02-03	86.4500	90.5500	86.4500	88.0500	+11.244%	8	133	+32.856%
2026-02-02	71.6000	79.3800	71.6000	79.1500	-4.639%	39	125	+47.795%
2026-01-30	76.0000	86.0000	76.0000	83.0000	+30.094%	32	86	+40.940%
2026-01-28	61.4400	64.4000	61.2600	63.8000	-2.595%	19	63	+83.354%
2026-01-26	63.5000	66.0000	63.5000	65.5000	-3.035%	4	73	+78.595%
2026-01-23	67.5500	67.5500	67.5500	67.5500	+2.348%	1	73	+73.175%
2026-01-21	68.0000	68.0000	66.0000	66.0000	+1.538%	14	72	+77.242%
2026-01-20	65.0000	65.0000	65.0000	65.0000	+4.083%	1	73	+79.969%
2026-01-16	60.0000	62.4500	60.0000	62.4500	+11.518%	2	70	+87.318%
2026-01-14	56.0000	56.0000	56.0000	56.0000	+22.538%	1	70	+108.893%
2026-01-12	47.0000	47.0000	45.7000	45.7000	-1.509%	4	69	+155.974%
2026-01-09	50.0000	50.5000	46.4000	46.4000	-10.649%	5	69	+152.112%
2026-01-08	50.1600	52.0000	49.4500	51.9300	+1.505%	9	69	+125.265%
2026-01-07	50.6800	51.1600	50.6800	51.1600	-0.718%	2	65	+128.655%
2026-01-02	49.2900	51.5300	49.2900	51.5300	+22.690%	3	65	+127.013%
2025-12-31	42.5000	42.5000	42.0000	42.0000	-2.733%	13	60	+178.524%
2025-12-29	43.7700	43.7700	43.1800	43.1800	+6.617%	2	60	+170.912%
2025-12-26	41.0000	41.0000	40.5000	40.5000	-0.173%	2	59	+188.840%
2025-12-23	40.5000	40.5700	40.5000	40.5700	+1.425%	2	58	+188.341%
2025-12-22	40.4000	40.6000	40.0000	40.0000	-13.043%	6	58	+192.450%
2025-12-18	46.0000	46.0000	46.0000	46.0000	-5.350%	1	60	+154.304%
2025-12-12	48.6000	48.6000	48.6000	48.6000	+6.230%	1	59	+140.700%
2025-12-10	45.7500	45.7500	45.7500	45.7500	+3.977%	1	60	+155.694%
2025-12-09	44.3000	44.3000	42.6900	44.0000	-3.699%	3	61	+165.864%
2025-12-08	44.4900	45.6900	44.4900	45.6900	-4.214%	2	62	+156.030%
2025-12-05	47.1000	47.7000	46.7800	47.7000	-0.811%	6	61	+145.241%
2025-12-04	48.0900	48.0900	48.0900	48.0900	-2.057%	1	61	+143.252%
2025-12-03	50.3500	50.3500	45.0000	49.1000	+0.409%	34	60	+138.248%
2025-12-02	49.5500	49.5500	48.9000	48.9000	-11.091%	3	60	+139.223%
2025-12-01	58.0000	58.0000	55.0000	55.0000	-9.969%	4	61	+112.691%
2025-11-26	59.9000	61.0900	59.9000	61.0900	-10.162%	2	60	+91.488%
2025-11-25	68.0000	68.0000	68.0000	68.0000	0.000%	1	60	+72.029%
2025-11-24	68.0000	68.0000	68.0000	68.0000	-2.857%	1	60	+72.029%
2025-11-17	70.0000	70.0000	70.0000	70.0000	+2.639%	1	61	+67.114%
2025-11-13	68.2000	68.2000	68.2000	68.2000	+14.142%	1	61	+71.525%
2025-11-11	59.7500	59.7500	59.7500	59.7500	+14.027%	3	61	+95.782%
2025-11-10	52.4000	52.4000	52.4000	52.4000	-9.655%	7	61	+123.244%
2025-11-07	58.0000	58.0000	58.0000	58.0000	-3.333%	1	62	+101.690%
2025-10-29	60.0000	60.0000	60.0000	60.0000	-0.646%	1	61	+94.967%
2025-10-27	60.3900	60.3900	60.3900	60.3900	-9.731%	7	53	+93.708%
2025-10-14	66.9000	66.9000	66.9000	66.9000	+0.905%	2	53	+74.858%
2025-10-10	66.3000	66.3000	66.3000	66.3000	+0.455%	1	53	+76.440%
2025-10-09	66.0000	66.0000	66.0000	66.0000	+11.770%	1	53	+77.242%
2025-10-07	58.4500	60.5000	58.2000	59.0500	-1.583%	23	67	+98.103%
2025-10-06	49.5000	61.2000	49.5000	60.0000	+25.000%	22	67	+94.967%
2025-10-03	48.0000	48.0000	48.0000	48.0000	-1.235%	3	50	+143.708%
2025-10-02	49.0000	49.0000	48.6000	48.6000	+7.285%	2	50	+140.700%
2025-09-30	45.2000	45.6000	45.2000	45.3000	+1.116%	15	49	+158.234%
2025-09-29	44.3500	44.8000	44.3500	44.8000	-11.515%	5	62	+161.116%
2025-09-26	51.2100	51.2100	50.6300	50.6300	-1.918%	5	61	+131.049%
2025-09-25	51.4000	51.6200	51.4000	51.6200	-0.731%	6	60	+126.618%
2025-09-19	52.0000	52.0000	52.0000	52.0000	-1.141%	1	60	+124.962%
2025-09-18	50.4000	52.6000	50.4000	52.6000	-7.362%	2	61	+122.395%
2025-09-17	56.6000	56.9400	56.5400	56.7800	-5.209%	4	60	+106.023%
2025-09-10	60.0000	60.0000	59.9000	59.9000	-7.846%	2	58	+95.292%
2025-09-08	65.9000	65.9000	65.0000	65.0000	-20.489%	2	60	+79.969%
2025-08-28	81.7500	81.7500	81.7500	81.7500	-25.513%	3	60	+43.095%
2025-08-20	109.7500	109.7500	109.7500	109.7500	+24.433%	4	63	+6.588%
2025-08-08	86.6400	88.2000	84.0000	88.2000	-0.451%	3	59	+32.630%
2025-08-07	103.8000	103.8000	88.6000	88.6000	-19.308%	2	59	+32.032%
2025-08-06	109.8000	109.8000	109.8000	109.8000	+0.826%	1	60	+6.539%
2025-08-04	109.1000	109.1000	108.9000	108.9000	+0.974%	5	60	+7.420%
2025-07-31	107.8500	107.8500	107.8500	107.8500	-12.813%	2	57	+8.465%
2025-07-25	122.9400	123.7000	122.9400	123.7000	-0.242%	99	59	-5.432%
2025-07-24	124.0000	124.0000	124.0000	124.0000	+5.174%	1	158	-5.661%
2025-07-21	117.9000	117.9000	117.9000	117.9000	-1.750%	2	159	-0.780%
2025-07-18	120.0000	120.0000	120.0000	120.0000	-12.345%	1	159	-2.517%
2025-07-10	136.9000	136.9000	136.9000	136.9000	-1.440%	1	158	-14.551%
2025-06-10	138.9000	138.9000	138.9000	138.9000	-23.681%	1	157	-15.781%
2025-03-28	182.2800	182.2800	181.8600	182.0000	+19.211%	200	156	-35.725%
2025-03-24	152.6700	152.6700	152.6700	152.6700	-9.556%	1	209	-23.377%
2025-03-20	168.8000	168.8000	168.8000	168.8000	+12.533%	6	209	-30.699%
2025-03-03	150.0000	150.0000	150.0000	150.0000	-12.106%	1	203	-22.013%
2025-02-26	170.6600	170.6600	170.6600	170.6600	+60.636%	1	204	-31.454%
2025-02-14	104.4700	106.2400	104.4700	106.2400	-0.253%	10	207	+10.109%
2025-02-13	105.5000	106.5100	105.5000	106.5100	-22.808%	5	203	+9.830%
2025-02-05	137.5300	137.9800	137.5300	137.9800	+0.892%	200	203	-15.220%
2025-01-31	136.5100	136.7600	136.4500	136.7600	0.000%	6	3	-14.463%

.dark-mode .QrJ3VS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrJ3VS{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P400APP Jan 15 2027 400.00 Put (APP270115P00400000)option OPRA

APP20270115P400
APP Jan 15 2027 400.00 Put (APP270115P00400000)
option OPRA