Dark

APP20270115P500
APP Jan 15 2027 500.00 Put (APP270115P00500000)
option OPRA

EOD

Sep 30, 2026

210.00+16.563%(+29.84)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	202.9000	210.0000	202.9000	210.0000	+16.563%	8	765	0.000%
2026-09-21	180.1600	180.1600	180.1600	180.1600	+4.775%	3	763	+16.563%
2026-09-14	171.9500	171.9500	171.9500	171.9500	-5.262%	1	760	+22.129%
2026-09-11	181.5000	181.5000	181.5000	181.5000	-2.167%	1	760	+15.702%
2026-09-04	185.5200	185.5200	185.5200	185.5200	-3.425%	1	760	+13.195%
2026-09-03	180.1000	192.1000	180.1000	192.1000	+4.119%	3	760	+9.318%
2026-08-28	181.0000	184.5000	180.0000	184.5000	-7.519%	4	761	+13.821%
2026-08-25	200.5000	200.5000	199.4000	199.5000	-2.920%	10	762	+5.263%
2026-08-24	205.5000	205.5000	205.5000	205.5000	+4.847%	3	770	+2.190%
2026-08-20	196.0000	196.0000	196.0000	196.0000	+1.633%	1	773	+7.143%
2026-08-19	192.8500	192.8500	192.8500	192.8500	+2.145%	5	773	+8.893%
2026-08-14	187.7100	188.8000	187.7100	188.8000	-3.323%	2	778	+11.229%
2026-08-13	195.2800	195.2900	195.2800	195.2900	+4.099%	2	780	+7.532%
2026-08-11	187.4000	187.7000	187.4000	187.6000	+8.502%	4	780	+11.940%
2026-08-10	172.9000	172.9000	172.9000	172.9000	+0.875%	1	784	+21.457%
2026-08-07	170.0000	172.1500	170.0000	171.4000	-4.778%	8	784	+22.520%
2026-08-06	175.0000	180.0000	174.0000	180.0000	+17.348%	7	791	+16.667%
2026-07-31	153.8500	153.8500	153.3900	153.3900	+8.250%	15	787	+36.906%
2026-07-30	141.5000	141.7000	141.5000	141.7000	+1.504%	2	802	+48.200%
2026-07-27	139.6000	139.6000	139.6000	139.6000	-6.728%	1	802	+50.430%
2026-07-24	149.6700	149.6700	149.6700	149.6700	+3.937%	8	803	+40.309%
2026-07-23	144.0000	144.0000	144.0000	144.0000	+5.572%	500	795	+45.833%
2026-07-22	136.4000	136.4000	136.4000	136.4000	+3.805%	1	819	+53.959%
2026-07-21	129.0000	131.4000	129.0000	131.4000	+0.767%	4	819	+59.817%
2026-07-20	131.0000	131.0000	130.4000	130.4000	-1.287%	2	817	+61.043%
2026-07-17	132.4000	132.4000	132.1000	132.1000	+3.147%	2	817	+58.970%
2026-07-16	125.7000	128.0700	125.7000	128.0700	+6.547%	4	817	+63.973%
2026-07-15	120.2000	120.2000	120.2000	120.2000	-1.797%	2	815	+74.709%
2026-07-14	120.5500	122.5000	120.5500	122.4000	-4.584%	5	813	+71.569%
2026-07-13	117.5000	128.2800	117.3000	128.2800	+33.625%	5	809	+63.704%
2026-07-10	96.0000	96.0000	95.9000	96.0000	+3.004%	3	806	+118.750%
2026-07-09	92.5000	93.2000	92.5000	93.2000	+2.983%	5	803	+125.322%
2026-07-08	90.5000	90.5000	90.5000	90.5000	+5.355%	1	800	+132.044%
2026-07-06	85.9000	85.9000	85.9000	85.9000	-4.873%	2	799	+144.470%
2026-07-02	90.3000	90.3000	90.3000	90.3000	+17.273%	1	796	+132.558%
2026-07-01	88.9000	88.9000	76.9300	77.0000	-18.059%	56	796	+172.727%
2026-06-30	96.0000	96.0000	93.7000	93.9700	-14.573%	5	752	+123.476%
2026-06-26	110.0000	110.0000	110.0000	110.0000	-10.714%	2	751	+90.909%
2026-06-25	123.2000	123.2000	123.2000	123.2000	+6.667%	1	749	+70.455%
2026-06-24	117.2000	117.2000	115.5000	115.5000	+3.774%	11	749	+81.818%
2026-06-23	113.9000	113.9000	111.3000	111.3000	-3.478%	7	754	+88.679%
2026-06-22	118.8000	118.8000	114.8200	115.3100	+2.974%	11	759	+82.118%
2026-06-18	116.0500	116.0500	111.9800	111.9800	+8.193%	17	744	+87.533%
2026-06-17	101.2500	103.5000	101.2500	103.5000	+7.254%	16	744	+102.899%
2026-06-15	97.4400	97.5000	96.5000	96.5000	-13.747%	5	728	+117.617%
2026-06-12	111.8800	111.8800	111.8800	111.8800	-2.577%	1	727	+87.701%
2026-06-11	107.6700	115.0000	107.6700	114.8400	+10.264%	24	726	+82.863%
2026-06-10	103.0000	104.1500	103.0000	104.1500	+6.493%	2	727	+101.632%
2026-06-09	97.8000	97.8000	97.8000	97.8000	+18.474%	1	725	+114.724%
2026-06-08	83.1400	83.4500	81.8300	82.5500	-5.689%	124	726	+154.391%
2026-06-05	82.0000	87.5300	82.0000	87.5300	+5.713%	2	723	+139.918%
2026-06-04	80.0000	82.8000	80.0000	82.8000	+2.222%	3	722	+153.623%
2026-06-03	79.5000	81.0000	79.5000	81.0000	+11.724%	2	721	+159.259%
2026-06-02	77.8000	77.8000	72.5000	72.5000	-2.685%	52	719	+189.655%
2026-06-01	76.6600	76.6600	73.7000	74.5000	+1.237%	5	718	+181.879%
2026-05-29	80.6000	80.6000	73.5900	73.5900	-7.060%	14	719	+185.365%
2026-05-28	79.9500	79.9500	78.6000	79.1800	-9.519%	14	721	+165.218%
2026-05-27	96.0000	96.0000	87.5100	87.5100	-18.444%	4	720	+139.973%
2026-05-26	97.0000	107.3000	97.0000	107.3000	-6.017%	7	724	+95.713%
2026-05-22	110.0000	114.1700	110.0000	114.1700	+2.819%	2	726	+83.936%
2026-05-21	106.5100	111.0400	106.5100	111.0400	+1.453%	29	723	+89.121%
2026-05-19	109.4500	109.4500	109.4500	109.4500	+1.814%	1	723	+91.868%
2026-05-18	103.0500	107.5000	103.0500	107.5000	-11.157%	2	722	+95.349%
2026-05-14	121.0000	121.0000	121.0000	121.0000	+8.833%	1	722	+73.554%
2026-05-12	111.1800	111.1800	111.1800	111.1800	-5.780%	5	716	+88.883%
2026-05-11	120.9500	120.9500	118.0000	118.0000	-1.338%	2	716	+77.966%
2026-05-08	116.5700	119.6000	116.5700	119.6000	+13.905%	2	714	+75.585%
2026-05-07	117.6400	117.6400	102.5000	105.0000	-13.087%	18	714	+100.000%
2026-05-06	123.0000	125.7000	120.8100	120.8100	+2.642%	5	708	+73.827%
2026-05-05	118.5000	120.2200	116.8000	117.7000	-9.877%	508	706	+78.420%
2026-04-27	131.0000	131.0000	130.6000	130.6000	-3.616%	12	204	+60.796%
2026-04-24	135.5000	135.5000	135.5000	135.5000	+2.652%	1	195	+54.982%
2026-04-23	129.9400	133.3000	129.9400	132.0000	+7.993%	32	194	+59.091%
2026-04-22	121.9900	122.2300	121.9900	122.2300	-0.626%	3	210	+71.807%
2026-04-17	123.8500	123.8500	123.0000	123.0000	-5.566%	3	207	+70.732%
2026-04-16	128.5000	130.2500	128.5000	130.2500	-2.001%	20	210	+61.228%
2026-04-15	133.1200	133.1200	132.9100	132.9100	-13.639%	20	210	+58.002%
2026-04-13	153.6000	153.9000	153.6000	153.9000	-11.506%	2	215	+36.452%
2026-04-09	173.8900	173.9100	173.8900	173.9100	+11.624%	5	215	+20.752%
2026-04-08	154.9000	155.8000	154.9000	155.8000	-4.064%	2	215	+34.788%
2026-04-06	162.4000	162.4000	162.4000	162.4000	-8.969%	1	215	+29.310%
2026-03-30	172.0000	178.4000	172.0000	178.4000	+20.867%	3	215	+17.713%
2026-03-25	147.6000	147.6000	147.6000	147.6000	+5.504%	2	218	+42.276%
2026-03-18	138.6000	139.9000	138.6000	139.9000	+2.191%	11	217	+50.107%
2026-03-17	137.3000	137.3000	136.9000	136.9000	-5.128%	10	213	+53.397%
2026-03-16	142.0000	144.9000	142.0000	144.3000	+0.278%	7	203	+45.530%
2026-03-11	141.8000	144.5000	141.8000	143.9000	+9.123%	19	198	+45.935%
2026-03-06	131.4600	131.8700	131.4600	131.8700	+2.726%	2	203	+59.248%
2026-03-05	130.0000	130.0000	128.3700	128.3700	-10.042%	4	202	+63.590%
2026-03-04	142.1000	143.5000	142.1000	142.7000	-7.096%	8	199	+47.162%
2026-03-03	153.7000	153.7000	153.6000	153.6000	-2.785%	24	191	+36.719%
2026-03-02	159.8100	159.8100	158.0000	158.0000	-2.469%	2	191	+32.911%
2026-02-25	162.8000	163.4000	162.0000	162.0000	-12.290%	9	193	+29.630%
2026-02-24	184.7000	184.7000	184.7000	184.7000	+1.484%	2	193	+13.698%
2026-02-23	180.0000	182.0000	180.0000	182.0000	+16.183%	12	195	+15.385%
2026-02-20	156.8600	156.8600	156.6500	156.6500	-8.445%	2	188	+34.057%
2026-02-18	171.1000	171.1000	171.1000	171.1000	+0.878%	1	188	+22.735%
2026-02-17	176.1700	176.1700	169.6000	169.6100	-8.269%	20	188	+23.813%
2026-02-12	175.1800	184.9000	175.1800	184.9000	+23.267%	11	173	+13.575%
2026-02-11	156.5000	156.5000	150.0000	150.0000	-3.082%	8	184	+40.000%
2026-02-09	154.7700	154.7700	154.7700	154.7700	-11.696%	1	192	+35.685%
2026-02-06	175.5700	175.5700	175.2700	175.2700	-8.188%	7	193	+19.815%
2026-02-05	181.7000	190.9000	181.6000	190.9000	+6.203%	11	190	+10.005%
2026-02-04	167.9000	181.0000	165.4000	179.7500	+23.540%	14	190	+16.829%
2026-02-03	134.3000	149.1400	134.3000	145.5000	+6.773%	37	185	+44.330%
2026-02-02	130.8300	136.2700	130.8300	136.2700	-3.011%	2	193	+54.106%
2026-01-30	110.1000	140.5000	110.1000	140.5000	+30.093%	60	192	+49.466%
2026-01-29	107.5500	108.0000	107.5500	108.0000	-1.280%	2	188	+94.444%
2026-01-28	107.8000	110.3600	107.0200	109.4000	-1.067%	14	190	+91.956%
2026-01-27	111.6100	111.6100	110.5800	110.5800	-0.423%	5	191	+89.908%
2026-01-26	111.0400	111.0500	111.0400	111.0500	-4.259%	5	187	+89.104%
2026-01-23	120.1100	120.1100	115.9900	115.9900	-1.703%	2	182	+81.050%
2026-01-22	116.0600	118.6000	115.1400	118.0000	+4.666%	19	181	+77.966%
2026-01-21	112.7400	112.7400	112.7400	112.7400	+3.946%	2	174	+86.269%
2026-01-20	108.4600	108.4600	108.4600	108.4600	+3.295%	1	172	+93.620%
2026-01-16	96.0000	105.0000	96.0000	105.0000	+8.786%	2	173	+100.000%
2026-01-14	90.0000	96.7000	90.0000	96.5200	+20.499%	33	173	+117.571%
2026-01-13	80.1000	80.1000	80.1000	80.1000	-4.688%	1	142	+162.172%
2026-01-12	84.0400	84.0400	84.0400	84.0400	-7.679%	1	143	+149.881%
2026-01-08	91.0300	91.0300	91.0300	91.0300	+7.499%	5	142	+130.693%
2026-01-07	90.0000	90.0000	84.6800	84.6800	-9.336%	3	142	+147.992%
2026-01-06	93.7900	93.7900	93.0000	93.4000	+9.240%	5	143	+124.839%
2026-01-05	91.6600	91.6600	85.4000	85.5000	-3.575%	18	132	+145.614%
2026-01-02	89.6800	91.4000	88.6700	88.6700	+15.156%	4	132	+136.833%
2025-12-31	77.0000	77.0000	77.0000	77.0000	+1.382%	1	129	+172.727%
2025-12-29	75.6000	75.9500	75.6000	75.9500	+5.486%	7	129	+176.498%
2025-12-24	72.0000	72.0000	72.0000	72.0000	-1.907%	2	132	+191.667%
2025-12-23	73.4000	73.4000	73.4000	73.4000	+4.261%	1	132	+186.104%
2025-12-22	70.9000	71.0000	70.1000	70.4000	-6.755%	9	132	+198.295%
2025-12-19	75.5000	75.5000	75.5000	75.5000	-2.113%	3	131	+178.146%
2025-12-18	77.1000	77.6000	77.1000	77.1300	-1.494%	3	134	+172.268%
2025-12-10	76.4000	78.3000	76.4000	78.3000	+5.940%	5	133	+168.199%
2025-12-09	73.8000	75.1000	73.8000	73.9100	-5.219%	4	136	+184.129%
2025-12-08	77.9800	77.9800	77.9800	77.9800	-4.786%	1	137	+169.300%
2025-12-04	82.7000	83.0000	80.1100	81.9000	-5.373%	30	138	+156.410%
2025-12-03	87.9000	87.9000	86.5500	86.5500	-0.973%	3	139	+142.634%
2025-12-02	84.1100	87.4000	84.1100	87.4000	-6.992%	22	139	+140.275%
2025-12-01	102.1000	102.1000	93.9700	93.9700	-8.678%	8	139	+123.476%
2025-11-26	105.6600	106.0000	102.9000	102.9000	-15.931%	4	136	+104.082%
2025-11-24	122.4000	122.4000	122.4000	122.4000	-12.006%	1	136	+71.569%
2025-11-21	139.1000	139.1000	139.1000	139.1000	+26.455%	1	136	+50.971%
2025-11-20	111.1000	111.1000	110.0000	110.0000	-10.057%	2	136	+90.909%
2025-11-19	120.7000	122.8000	118.3400	122.3000	-0.114%	11	137	+71.709%
2025-11-18	123.3000	123.3000	122.4400	122.4400	+8.836%	3	139	+71.513%
2025-11-14	112.5000	112.5000	112.5000	112.5000	+6.132%	1	138	+86.667%
2025-11-12	106.6000	107.3000	106.0000	106.0000	+0.952%	10	139	+98.113%
2025-11-11	99.6100	106.0500	99.6100	105.0000	+15.894%	7	138	+100.000%
2025-11-10	90.9000	90.9000	89.9000	90.6000	-9.127%	7	140	+131.788%
2025-11-07	102.8000	102.8000	98.8100	99.7000	+6.631%	3	138	+110.632%
2025-11-06	98.2300	98.2300	93.5000	93.5000	-8.333%	3	139	+124.599%
2025-11-05	105.3200	105.3200	102.0000	102.0000	-0.274%	6	136	+105.882%
2025-11-04	102.2800	102.2800	102.2800	102.2800	+1.267%	1	136	+105.319%
2025-10-27	101.0000	101.0000	101.0000	101.0000	-0.296%	1	138	+107.921%
2025-10-24	100.8000	103.4000	99.5600	101.3000	-16.454%	135	138	+107.305%
2025-10-21	117.9000	121.2500	117.1000	121.2500	+16.587%	17	51	+73.196%
2025-10-16	104.2000	104.2000	104.0000	104.0000	-8.916%	2	46	+101.923%
2025-10-13	114.0000	114.1800	113.9000	114.1800	+1.448%	3	45	+83.920%
2025-10-10	115.0000	115.0000	112.5500	112.5500	+5.344%	2	45	+86.584%
2025-10-09	106.8400	106.8400	106.8400	106.8400	+9.020%	1	45	+96.556%
2025-10-07	98.0000	98.0000	98.0000	98.0000	+18.788%	1	43	+114.286%
2025-10-03	82.5000	82.5000	82.5000	82.5000	-2.135%	4	43	+154.545%
2025-10-02	84.3000	84.3000	84.3000	84.3000	+3.436%	1	42	+149.110%
2025-10-01	81.5000	81.5000	81.5000	81.5000	+5.844%	1	41	+157.669%
2025-09-29	76.4600	77.0000	76.4600	77.0000	-18.947%	3	42	+172.727%
2025-09-25	95.0000	95.0000	95.0000	95.0000	+7.832%	1	40	+121.053%
2025-09-24	88.1000	88.1000	88.1000	88.1000	+5.610%	1	40	+138.365%
2025-09-23	83.4200	83.4200	83.4200	83.4200	-1.859%	1	39	+151.738%
2025-09-22	85.0000	85.0000	85.0000	85.0000	-4.279%	2	38	+147.059%
2025-09-19	88.8000	88.8000	88.8000	88.8000	-7.903%	1	36	+136.486%
2025-09-16	96.4200	96.4200	96.4200	96.4200	-5.932%	1	35	+117.797%
2025-09-10	103.6800	105.0000	102.5000	102.5000	-6.827%	3	34	+104.878%
2025-09-08	120.0100	120.0100	110.0100	110.0100	-20.283%	25	32	+90.892%
2025-09-05	142.9100	142.9100	138.0000	138.0000	+6.894%	2	18	+52.174%
2025-09-04	129.1000	129.1000	129.1000	129.1000	-5.074%	1	17	+62.665%
2025-08-29	136.0000	136.0000	136.0000	136.0000	+0.488%	2	14	+54.412%
2025-08-28	135.3000	135.3400	135.3000	135.3400	-14.396%	4	14	+55.165%
2025-08-19	158.2000	158.2000	158.1000	158.1000	+2.910%	2	13	+32.827%
2025-08-15	151.8000	153.6300	151.3000	153.6300	+3.804%	3	12	+36.692%
2025-08-13	148.0000	148.0000	148.0000	148.0000	-41.270%	4	11	+41.892%
2025-03-14	252.0000	252.0000	252.0000	252.0000	+50.179%	10	7	-16.667%
2025-02-19	168.1200	168.1200	167.0400	167.8000	-27.126%	10	10	+25.149%
2024-12-10	230.2600	230.2600	230.2600	230.2600	+17.002%	1	1	-8.799%
2024-12-05	196.8000	196.8000	196.8000	196.8000	0.000%	1	1	+6.707%

.dark-mode .dm8VqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dm8VqN{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P500APP Jan 15 2027 500.00 Put (APP270115P00500000)option OPRA

APP20270115P500
APP Jan 15 2027 500.00 Put (APP270115P00500000)
option OPRA