Dark

APP20270115P470
APP Jan 15 2027 470.00 Put (APP270115P00470000)
option OPRA

EOD

Sep 25, 2026

162.26-2.017%(-3.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	162.2600	162.2600	162.2600	162.2600	-2.017%	5	374	0.000%
2026-09-23	164.2300	165.8000	164.2300	165.6000	+3.694%	10	374	-2.017%
2026-09-17	159.7000	159.7000	159.7000	159.7000	-1.584%	1	383	+1.603%
2026-09-10	162.2700	162.2700	162.2700	162.2700	-3.365%	2	383	-0.006%
2026-08-31	167.9200	167.9200	167.9200	167.9200	+1.035%	1	383	-3.371%
2026-08-27	172.0000	172.0000	166.2000	166.2000	-3.260%	15	383	-2.371%
2026-08-25	171.9000	171.9000	171.8000	171.8000	+4.692%	2	383	-5.553%
2026-08-20	164.1000	164.1000	164.1000	164.1000	-2.553%	20	383	-1.121%
2026-08-18	168.6000	168.6000	168.4000	168.4000	+4.118%	2	383	-3.646%
2026-08-14	163.1700	163.1700	161.7400	161.7400	-4.000%	2	383	+0.322%
2026-08-13	168.4800	168.4800	168.4800	168.4800	+4.387%	1	385	-3.692%
2026-08-11	161.5000	161.5000	161.4000	161.4000	+10.020%	3	386	+0.533%
2026-08-07	150.8500	150.8500	146.7000	146.7000	-2.460%	4	386	+10.607%
2026-08-06	149.2300	150.4000	149.2300	150.4000	+34.166%	200	386	+7.886%
2026-08-04	112.1000	112.1000	112.1000	112.1000	-1.059%	1	411	+44.746%
2026-07-28	112.7000	113.3000	112.6000	113.3000	-4.469%	5	410	+43.213%
2026-07-27	118.6000	118.6000	118.6000	118.6000	+1.733%	9	407	+36.813%
2026-07-22	116.5800	116.5800	116.5800	116.5800	+4.744%	2	407	+39.183%
2026-07-21	111.3000	111.3000	111.3000	111.3000	+0.144%	1	407	+45.786%
2026-07-20	111.1400	111.1400	111.1400	111.1400	-1.559%	1	406	+45.996%
2026-07-17	114.7000	114.7000	112.3000	112.9000	+5.514%	13	407	+43.720%
2026-07-16	106.8000	107.0000	106.8000	107.0000	+6.046%	2	408	+51.645%
2026-07-15	101.3000	101.7000	100.9000	100.9000	-3.537%	4	408	+60.813%
2026-07-14	102.7000	104.6000	102.7000	104.6000	+5.657%	5	409	+55.124%
2026-07-13	99.1000	99.1000	99.0000	99.0000	+27.907%	3	408	+63.899%
2026-07-09	77.1000	77.4000	77.1000	77.4000	+2.653%	17	405	+109.638%
2026-07-08	78.5000	78.5000	75.4000	75.4000	+0.560%	25	405	+115.199%
2026-07-02	74.6000	74.9800	74.6000	74.9800	-31.525%	3	402	+116.404%
2026-06-25	109.5000	109.5000	109.5000	109.5000	+14.780%	1	402	+48.183%
2026-06-18	95.3000	95.4000	95.3000	95.4000	+6.783%	3	399	+70.084%
2026-06-17	89.3400	89.3400	89.3400	89.3400	+7.406%	1	399	+81.621%
2026-06-15	83.1800	83.1800	83.1800	83.1800	-6.223%	1	399	+95.071%
2026-06-12	90.3000	90.8000	88.7000	88.7000	-8.698%	11	398	+82.931%
2026-06-11	90.8200	97.1500	90.8200	97.1500	+10.272%	3	398	+67.020%
2026-06-10	85.8000	88.2000	85.8000	88.1000	+9.714%	16	398	+84.177%
2026-06-09	77.9000	80.9000	77.6000	80.3000	+15.873%	41	391	+102.067%
2026-06-08	69.3000	69.3000	69.3000	69.3000	+1.613%	4	400	+134.141%
2026-06-05	67.8000	68.6000	67.8000	68.2000	-6.447%	13	396	+137.918%
2026-06-04	71.7000	72.9000	71.6000	72.9000	+5.347%	19	392	+122.579%
2026-06-03	66.4000	69.3000	66.4000	69.2000	+8.125%	33	376	+134.480%
2026-06-02	63.9000	64.0000	63.9000	64.0000	+4.987%	6	369	+153.531%
2026-06-01	61.8000	61.8000	60.9600	60.9600	-0.555%	4	372	+166.175%
2026-05-29	63.3500	63.3500	61.3000	61.3000	-7.262%	2	371	+164.698%
2026-05-28	67.1000	67.1000	66.1000	66.1000	-8.575%	2	370	+145.477%
2026-05-27	76.6000	76.6000	72.3000	72.3000	-13.413%	29	371	+124.426%
2026-05-26	80.0200	83.5000	80.0200	83.5000	-13.507%	12	364	+94.323%
2026-05-22	92.3000	96.5400	92.3000	96.5400	-0.062%	3	366	+68.075%
2026-05-19	96.6000	96.6000	96.6000	96.6000	+8.674%	1	366	+67.971%
2026-05-15	91.9000	91.9000	88.6000	88.8900	-4.757%	52	366	+82.540%
2026-05-14	93.3300	93.3300	93.3300	93.3300	-8.004%	1	350	+73.856%
2026-05-13	101.4500	101.4500	101.4500	101.4500	-5.540%	3	348	+59.941%
2026-05-06	106.7000	107.4000	106.7000	107.4000	+7.831%	2	348	+51.080%
2026-05-05	99.6000	99.6000	99.6000	99.6000	-11.008%	1	348	+62.912%
2026-04-23	111.4000	112.1000	111.4000	111.9200	+6.590%	42	347	+44.979%
2026-04-22	105.0000	105.5000	105.0000	105.0000	-13.007%	38	351	+54.533%
2026-03-23	120.7000	120.7000	120.7000	120.7000	-7.538%	1	315	+34.432%
2026-03-19	130.5400	130.5400	130.5400	130.5400	+5.444%	2	315	+24.299%
2026-03-18	123.8000	123.8000	123.8000	123.8000	-2.057%	1	313	+31.066%
2026-03-16	126.4000	126.4000	126.4000	126.4000	+10.009%	1	313	+28.370%
2026-03-10	114.9000	114.9000	114.9000	114.9000	+0.967%	1	314	+41.218%
2026-03-09	113.8000	113.8000	113.8000	113.8000	-9.826%	1	313	+42.583%
2026-03-04	126.2000	126.2000	126.2000	126.2000	-8.418%	10	312	+28.574%
2026-03-02	137.9000	138.1000	137.3000	137.8000	+2.226%	6	312	+17.750%
2026-02-26	135.2000	135.5000	134.8000	134.8000	-15.539%	13	311	+20.371%
2026-02-24	159.6000	159.6000	159.6000	159.6000	-0.131%	1	306	+1.667%
2026-02-23	159.8100	159.8100	159.8100	159.8100	+8.937%	1	306	+1.533%
2026-02-19	146.7000	146.7000	146.7000	146.7000	-0.542%	1	306	+10.607%
2026-02-18	148.0000	148.0000	147.5000	147.5000	+8.217%	4	305	+10.007%
2026-02-11	128.2300	136.3000	128.2300	136.3000	+9.478%	116	305	+19.046%
2026-02-10	125.8000	125.8000	124.5000	124.5000	-1.096%	5	217	+30.329%
2026-02-09	143.1800	143.1800	125.8800	125.8800	-19.653%	3	217	+28.901%
2026-02-06	156.6700	156.6700	156.6700	156.6700	+2.265%	1	217	+3.568%
2026-02-04	153.5000	154.1000	153.0000	153.2000	+19.175%	4	216	+5.914%
2026-02-03	126.4000	128.9800	126.4000	128.5500	+8.941%	10	216	+26.223%
2026-02-02	118.1000	118.8000	118.0000	118.0000	-3.152%	103	207	+37.508%
2026-01-30	121.8400	121.8400	121.8400	121.8400	+17.856%	2	107	+33.175%
2026-01-22	103.3800	103.3800	103.3800	103.3800	+38.394%	1	107	+56.955%
2026-01-07	74.7000	74.7000	74.7000	74.7000	-2.225%	1	107	+117.216%
2026-01-06	79.7000	79.7000	76.4000	76.4000	-1.546%	5	106	+112.382%
2026-01-05	77.6000	77.6000	77.6000	77.6000	+22.785%	1	109	+109.098%
2025-12-29	65.0600	65.2200	62.6000	63.2000	+3.777%	5	109	+156.741%
2025-12-26	61.0000	61.0000	60.9000	60.9000	-0.327%	2	110	+166.437%
2025-12-22	61.1000	61.1000	61.1000	61.1000	-2.396%	7	110	+165.565%
2025-12-19	64.9800	64.9800	62.5000	62.6000	-4.281%	3	117	+159.201%
2025-12-18	65.4000	65.4000	65.4000	65.4000	+1.082%	1	119	+148.104%
2025-12-09	64.7000	64.7000	64.7000	64.7000	-4.148%	1	118	+150.788%
2025-12-08	67.5000	67.5000	67.5000	67.5000	-9.396%	1	119	+140.385%
2025-12-03	75.2000	75.2000	74.5000	74.5000	-8.813%	2	118	+117.799%
2025-12-01	82.0000	82.0000	81.7000	81.7000	-25.388%	2	118	+98.605%
2025-11-21	115.5000	115.5000	109.5000	109.5000	+3.205%	3	117	+48.183%
2025-11-19	106.9000	106.9000	106.1000	106.1000	+35.851%	7	116	+52.931%
2025-11-10	78.2000	78.2000	78.1000	78.1000	-7.574%	6	116	+107.759%
2025-11-07	85.4000	85.4000	84.5000	84.5000	+3.074%	2	110	+92.024%
2025-11-06	80.9200	81.9800	79.2400	81.9800	-7.262%	3	109	+97.926%
2025-11-05	88.4000	88.4000	88.4000	88.4000	+3.452%	6	109	+83.552%
2025-10-30	85.4500	85.4500	85.4500	85.4500	-2.454%	1	103	+89.889%
2025-10-28	88.1000	88.1000	87.6000	87.6000	+4.585%	2	103	+85.228%
2025-10-27	83.7600	83.7600	83.7600	83.7600	-18.363%	1	102	+93.720%
2025-10-20	102.6000	102.6000	102.6000	102.6000	+9.033%	1	102	+58.148%
2025-10-17	92.6500	94.1000	92.6500	94.1000	-5.141%	3	102	+72.434%
2025-10-13	99.4000	99.4000	99.2000	99.2000	+15.028%	2	102	+63.569%
2025-10-07	86.2400	86.2400	86.2400	86.2400	+22.727%	2	99	+88.149%
2025-10-01	67.2100	70.2700	67.2100	70.2700	-8.144%	7	99	+130.909%
2025-09-19	76.5000	76.5000	76.5000	76.5000	-40.234%	75	99	+112.105%
2025-08-25	128.0000	128.0000	128.0000	128.0000	+0.629%	4	24	+26.766%
2025-08-13	127.3000	127.3000	127.2000	127.2000	-21.939%	4	25	+27.563%
2025-07-30	162.9500	162.9500	162.9500	162.9500	-37.924%	20	21	-0.423%
2025-04-17	262.5000	262.5000	262.5000	262.5000	+76.887%	1	0	-38.187%
2025-02-14	148.4000	148.4000	148.4000	148.4000	0.000%	2	0	+9.340%

.dark-mode .TYt3sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYt3sq{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P470APP Jan 15 2027 470.00 Put (APP270115P00470000)option OPRA

APP20270115P470
APP Jan 15 2027 470.00 Put (APP270115P00470000)
option OPRA