Dark

APP20270115P520
APP Jan 15 2027 520.00 Put (APP270115P00520000)
option OPRA

EOD

Sep 24, 2026

207.10+4.123%(+8.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	207.1000	207.1000	207.1000	207.1000	+4.123%	1	133	0.000%
2026-09-22	198.9000	198.9000	198.9000	198.9000	-4.329%	1	133	+4.123%
2026-09-10	208.0000	208.0000	207.9000	207.9000	-4.895%	2	133	-0.385%
2026-08-25	218.2000	218.7000	218.2000	218.6000	+2.312%	14	133	-5.261%
2026-08-20	213.6600	213.6600	213.6600	213.6600	+3.302%	1	133	-3.070%
2026-08-14	207.0500	207.0500	206.8300	206.8300	+0.549%	2	134	+0.131%
2026-08-11	205.5000	205.8000	205.5000	205.7000	+8.951%	4	135	+0.681%
2026-08-07	188.9000	189.0000	188.7000	188.8000	+15.122%	5	136	+9.693%
2026-07-31	164.0000	164.0000	164.0000	164.0000	+5.398%	1	140	+26.280%
2026-07-30	159.9500	159.9500	155.6000	155.6000	+6.942%	23	140	+33.098%
2026-07-20	145.5000	145.5000	145.5000	145.5000	-0.547%	1	131	+42.337%
2026-07-17	146.9000	146.9000	146.3000	146.3000	+5.101%	3	131	+41.558%
2026-07-16	139.3000	139.3000	139.2000	139.2000	+4.348%	3	133	+48.779%
2026-07-15	132.9000	133.5000	132.9000	133.4000	-1.622%	9	131	+55.247%
2026-07-14	135.1000	135.6000	135.1000	135.6000	+4.147%	3	122	+52.729%
2026-07-13	125.8000	130.2000	125.8000	130.2000	+20.222%	5	119	+59.063%
2026-07-10	107.7000	108.3000	107.7000	108.3000	+3.935%	3	114	+91.228%
2026-07-09	104.5000	104.8000	104.2000	104.2000	+2.761%	5	111	+98.752%
2026-07-08	101.4000	101.4000	101.4000	101.4000	+4.214%	1	111	+104.241%
2026-07-07	97.3000	97.3000	97.3000	97.3000	+1.249%	1	111	+112.847%
2026-07-06	96.3000	97.8000	95.9600	96.1000	+9.453%	13	111	+115.505%
2026-07-01	94.1500	94.1500	87.8000	87.8000	-16.698%	6	114	+135.877%
2026-06-30	110.0000	110.0000	105.4000	105.4000	-5.131%	5	114	+96.490%
2026-06-29	114.6000	114.6000	111.1000	111.1000	-12.589%	3	116	+86.409%
2026-06-24	127.1000	127.1000	127.1000	127.1000	+2.583%	1	116	+62.943%
2026-06-23	125.2000	125.2000	123.9000	123.9000	+10.329%	4	115	+67.151%
2026-06-17	112.3000	112.3000	112.3000	112.3000	+3.028%	1	115	+84.417%
2026-06-09	109.2000	109.5000	109.0000	109.0000	+17.204%	3	114	+90.000%
2026-06-08	93.0000	93.0000	93.0000	93.0000	+0.769%	2	114	+122.688%
2026-06-04	92.2900	92.2900	92.2900	92.2900	+0.206%	1	113	+124.401%
2026-06-03	92.0000	92.1000	92.0000	92.1000	+12.180%	2	114	+124.864%
2026-06-02	83.5000	83.5000	82.0000	82.1000	-2.145%	7	112	+152.253%
2026-05-29	84.4000	84.4000	83.9000	83.9000	-37.574%	2	109	+146.841%
2026-05-14	134.4000	134.4000	134.4000	134.4000	-2.883%	5	109	+54.092%
2026-05-11	138.0000	138.3900	138.0000	138.3900	+7.279%	2	109	+49.650%
2026-05-07	129.0000	129.0000	129.0000	129.0000	-6.792%	1	110	+60.543%
2026-05-06	137.7000	138.4000	137.7000	138.4000	-7.425%	13	111	+49.639%
2026-04-28	148.8000	149.5000	148.8000	149.5000	+4.109%	21	113	+38.528%
2026-04-27	143.1000	144.1000	143.1000	143.6000	-9.742%	6	112	+44.220%
2026-04-14	159.7000	159.7000	158.8000	159.1000	-14.920%	14	112	+30.170%
2026-04-09	185.6000	187.0000	185.6000	187.0000	+1.902%	6	109	+10.749%
2026-03-27	183.5100	183.5100	183.5100	183.5100	+21.772%	2	112	+12.855%
2026-03-18	150.7000	150.7000	150.7000	150.7000	+0.400%	5	114	+37.425%
2026-03-17	149.4000	150.1000	149.4000	150.1000	+6.303%	5	111	+37.975%
2026-03-09	141.8300	141.8300	141.0000	141.2000	+0.498%	3	110	+46.671%
2026-03-05	142.9000	147.0000	140.5000	140.5000	-7.261%	14	109	+47.402%
2026-03-04	156.3000	156.3000	151.5000	151.5000	-10.514%	11	107	+36.700%
2026-03-02	169.3000	169.3000	169.3000	169.3000	+1.195%	1	107	+22.327%
2026-02-26	167.2000	167.3000	167.2000	167.3000	-5.051%	2	108	+23.790%
2026-02-25	176.6000	176.6000	176.2000	176.2000	-10.056%	3	108	+17.537%
2026-02-23	196.0000	196.0000	195.9000	195.9000	-1.364%	2	108	+5.717%
2026-02-12	198.6100	198.6100	198.6100	198.6100	+28.384%	2	107	+4.275%
2026-02-10	154.7000	154.7000	154.7000	154.7000	-21.869%	2	105	+33.872%
2026-02-05	199.4500	199.4500	198.0000	198.0000	+3.708%	6	103	+4.596%
2026-02-04	192.1000	192.1000	190.9200	190.9200	+23.413%	2	103	+8.475%
2026-02-03	154.7000	154.7000	154.7000	154.7000	+10.801%	1	102	+33.872%
2026-01-30	139.6200	139.6200	139.6200	139.6200	+17.922%	6	101	+48.331%
2026-01-29	119.6000	119.6000	118.4000	118.4000	-7.500%	2	104	+74.916%
2026-01-23	127.9000	128.0000	127.9000	128.0000	-0.698%	2	103	+61.797%
2026-01-22	128.2000	128.9000	128.1000	128.9000	+8.065%	9	102	+60.667%
2026-01-16	119.2800	119.2800	119.2800	119.2800	+14.417%	1	95	+73.625%
2026-01-15	103.1000	104.3100	103.1000	104.2500	+3.218%	3	95	+98.657%
2026-01-06	101.0000	101.0000	101.0000	101.0000	+6.540%	1	94	+105.050%
2026-01-05	94.8000	94.8000	94.8000	94.8000	+20.611%	1	94	+118.460%
2025-12-26	78.6000	78.6000	78.6000	78.6000	-0.380%	5	94	+163.486%
2025-12-24	78.9000	78.9000	78.9000	78.9000	+1.675%	2	98	+162.484%
2025-12-22	78.2000	78.5000	77.6000	77.6000	-3.302%	4	98	+166.881%
2025-12-19	80.2500	80.2500	80.2500	80.2500	-5.920%	1	97	+158.069%
2025-12-18	85.3000	85.3000	85.3000	85.3000	+2.957%	2	97	+142.790%
2025-12-09	82.8500	82.8500	82.8500	82.8500	-12.328%	1	95	+149.970%
2025-12-02	94.5000	94.5000	94.5000	94.5000	-29.001%	5	95	+119.153%
2025-11-19	133.8000	133.8000	133.1000	133.1000	+1.914%	2	92	+55.597%
2025-11-17	127.6000	130.9000	127.6000	130.6000	+4.815%	4	91	+58.576%
2025-11-13	125.6000	125.6000	124.6000	124.6000	+26.241%	2	89	+66.212%
2025-11-10	96.5000	99.6000	96.5000	98.7000	-22.527%	8	88	+109.828%
2025-10-21	127.8000	127.8000	127.4000	127.4000	+9.686%	2	84	+62.559%
2025-10-17	116.1500	116.1500	116.1500	116.1500	-7.154%	1	84	+78.304%
2025-10-13	125.4000	125.4000	125.1000	125.1000	+1.214%	2	84	+65.548%
2025-10-10	123.6000	123.6000	123.6000	123.6000	+13.634%	45	83	+67.557%
2025-10-08	108.7700	108.7700	108.7700	108.7700	-0.530%	1	38	+90.402%
2025-10-07	109.3500	109.3500	109.3500	109.3500	+21.906%	1	38	+89.392%
2025-10-01	89.8000	90.4000	89.6000	89.7000	-8.795%	36	38	+130.881%
2025-09-18	98.3500	98.3500	98.3500	98.3500	-5.795%	1	5	+110.574%
2025-09-17	104.4000	104.4000	104.4000	104.4000	+1.261%	1	5	+98.372%
2025-09-16	103.1000	103.1000	103.1000	103.1000	-9.163%	1	4	+100.873%
2025-09-10	113.5000	113.5000	113.5000	113.5000	-4.941%	2	4	+82.467%
2025-09-09	119.4000	119.4000	119.4000	119.4000	-20.622%	1	4	+73.451%
2025-09-05	150.4200	150.4200	150.4200	150.4200	+6.605%	2	5	+37.681%
2025-09-04	139.4700	141.8600	139.4700	141.1000	-1.121%	3	5	+46.775%
2025-09-03	142.5000	142.7000	142.5000	142.7000	-4.517%	2	2	+45.130%
2025-09-02	149.4500	149.4500	149.4500	149.4500	+2.042%	1	1	+38.575%
2025-08-29	146.4600	146.4600	146.4600	146.4600	-0.826%	1	2	+41.404%
2025-08-28	147.6800	147.6800	147.6800	147.6800	-2.367%	1	2	+40.236%
2025-08-27	151.2600	151.2600	151.2600	151.2600	-47.721%	1	1	+36.917%
2025-03-31	289.3300	289.3300	289.3300	289.3300	+44.658%	1	1	-28.421%
2025-02-20	200.0100	200.0100	200.0100	200.0100	0.000%	1	1	+3.545%

.dark-mode .kns8m8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kns8m8{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P520APP Jan 15 2027 520.00 Put (APP270115P00520000)option OPRA

APP20270115P520
APP Jan 15 2027 520.00 Put (APP270115P00520000)
option OPRA