Dark

APP20270115P550
APP Jan 15 2027 550.00 Put (APP270115P00550000)
option OPRA

EOD

Sep 22, 2026

226.50+1.161%(+2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	226.5000	226.5000	226.5000	226.5000	+1.161%	1	496	0.000%
2026-09-21	223.9000	223.9000	223.9000	223.9000	+1.358%	1	497	+1.161%
2026-09-16	220.9000	220.9000	220.9000	220.9000	+0.707%	1	497	+2.535%
2026-09-14	219.3500	219.3500	219.3500	219.3500	-4.256%	1	498	+3.260%
2026-09-11	234.1000	234.1000	229.1000	229.1000	-2.469%	2	499	-1.135%
2026-09-10	235.1000	235.1000	234.9000	234.9000	-2.206%	2	501	-3.576%
2026-09-03	237.3200	240.2000	237.3200	240.2000	+1.307%	34	503	-5.704%
2026-09-01	237.1000	237.1000	237.1000	237.1000	+0.211%	1	527	-4.471%
2026-08-28	236.6000	236.6000	236.6000	236.6000	-1.622%	1	528	-4.269%
2026-08-27	239.6000	240.6000	238.1000	240.5000	-2.632%	4	528	-5.821%
2026-08-25	247.0000	247.1000	246.7000	247.0000	-2.603%	8	531	-8.300%
2026-08-24	253.6000	253.6000	253.6000	253.6000	+0.755%	1	536	-10.686%
2026-08-21	251.7000	251.7000	251.7000	251.7000	+7.266%	1	537	-10.012%
2026-08-14	234.6500	234.6500	234.6500	234.6500	-2.655%	2	538	-3.473%
2026-08-12	241.2000	241.2000	241.0500	241.0500	+3.455%	20	536	-6.036%
2026-08-11	233.0000	233.0000	233.0000	233.0000	+8.372%	1	540	-2.790%
2026-08-07	215.0000	215.0000	215.0000	215.0000	-2.878%	2	541	+5.349%
2026-08-06	217.9200	221.3700	217.7200	221.3700	+21.080%	22	542	+2.317%
2026-07-29	182.8300	182.8300	182.8300	182.8300	+8.957%	1	531	+23.886%
2026-07-20	167.8000	167.8000	167.8000	167.8000	+8.056%	1	531	+34.982%
2026-07-14	155.2900	155.2900	155.2900	155.2900	-0.773%	1	532	+45.856%
2026-07-13	156.5000	156.5000	156.5000	156.5000	+24.206%	1	533	+44.728%
2026-07-10	123.4000	126.0000	123.4000	126.0000	+3.448%	4	533	+79.762%
2026-07-09	121.8000	121.8000	121.3000	121.8000	+1.585%	3	533	+85.961%
2026-07-08	124.2000	124.2000	119.9000	119.9000	+4.261%	2	533	+88.907%
2026-07-07	118.4000	118.4000	115.0000	115.0000	-3.361%	2	532	+96.957%
2026-07-06	119.0000	119.0000	119.0000	119.0000	+2.923%	1	532	+90.336%
2026-07-02	115.6200	115.6200	115.6200	115.6200	+11.184%	5	533	+95.900%
2026-07-01	103.9900	103.9900	103.9900	103.9900	-21.871%	1	533	+117.809%
2026-06-29	133.1000	133.1000	133.1000	133.1000	-11.561%	1	533	+70.173%
2026-06-24	150.6000	150.7000	150.5000	150.5000	+3.224%	7	533	+50.498%
2026-06-23	144.2000	145.9000	144.2000	145.8000	-2.141%	11	534	+55.350%
2026-06-22	148.9900	148.9900	148.9900	148.9900	+0.669%	1	540	+52.024%
2026-06-18	148.0000	148.0000	148.0000	148.0000	+11.111%	1	540	+53.041%
2026-06-16	134.4000	134.4000	132.6000	133.2000	-3.792%	5	540	+70.045%
2026-06-11	138.4500	138.4500	138.4500	138.4500	+1.406%	1	540	+63.597%
2026-06-10	136.5300	136.5300	136.5300	136.5300	+7.419%	1	540	+65.898%
2026-06-09	129.0900	129.0900	127.1000	127.1000	+9.758%	2	541	+78.206%
2026-06-05	112.4000	115.8000	112.4000	115.8000	+1.490%	3	541	+95.596%
2026-06-04	107.4000	114.1000	107.4000	114.1000	+4.968%	12	540	+98.510%
2026-06-03	105.6000	109.0500	105.5000	108.7000	+5.956%	108	533	+108.372%
2026-06-01	102.5000	102.5900	102.3000	102.5900	+0.618%	38	530	+120.782%
2026-05-28	101.9600	101.9600	101.9600	101.9600	-13.152%	1	549	+122.146%
2026-05-27	116.8000	117.4000	116.8000	117.4000	-6.080%	8	549	+92.930%
2026-05-26	125.0000	125.0000	125.0000	125.0000	-11.473%	1	549	+81.200%
2026-05-21	138.8000	141.8000	138.8000	141.2000	-2.419%	4	550	+60.411%
2026-05-20	144.2000	144.7000	144.2000	144.7000	+7.185%	16	550	+56.531%
2026-05-15	137.8100	137.8100	135.0000	135.0000	-12.700%	3	538	+67.778%
2026-05-14	154.6400	154.6400	154.6400	154.6400	+0.874%	1	538	+46.469%
2026-05-13	159.1000	159.1000	153.3000	153.3000	+7.654%	2	537	+47.750%
2026-05-12	142.4000	142.4000	142.4000	142.4000	-9.582%	1	537	+59.059%
2026-05-08	157.4900	157.4900	157.4900	157.4900	+15.801%	1	537	+43.819%
2026-05-07	163.5900	163.5900	136.0000	136.0000	-14.196%	25	536	+66.544%
2026-05-06	158.4000	158.5000	158.4000	158.5000	+5.667%	2	543	+42.902%
2026-05-05	151.4200	151.7700	150.0000	150.0000	-1.575%	11	543	+51.000%
2026-05-04	157.7700	157.7700	152.4000	152.4000	-8.358%	11	543	+48.622%
2026-04-23	167.2000	167.2000	166.3000	166.3000	+9.545%	10	553	+36.200%
2026-04-21	151.8100	151.8100	151.8100	151.8100	-1.172%	2	558	+49.200%
2026-04-17	153.6100	153.6100	153.6100	153.6100	-0.447%	18	558	+47.451%
2026-04-16	157.2400	157.2400	154.3000	154.3000	-9.235%	10	576	+46.792%
2026-04-15	171.9700	171.9700	167.7000	170.0000	-5.240%	17	576	+33.235%
2026-04-14	181.2000	182.5000	179.4000	179.4000	-4.828%	8	581	+26.254%
2026-04-13	188.5000	188.5000	188.5000	188.5000	-10.324%	1	579	+20.159%
2026-04-09	208.8000	210.2000	208.8000	210.2000	+5.047%	2	579	+7.755%
2026-04-06	200.1000	200.1000	200.1000	200.1000	-4.277%	1	579	+13.193%
2026-03-31	209.0400	209.0400	209.0400	209.0400	+3.434%	1	579	+8.352%
2026-03-27	202.1000	202.1000	202.1000	202.1000	+12.091%	1	580	+12.073%
2026-03-25	180.3000	180.3000	180.3000	180.3000	+2.095%	3	580	+25.624%
2026-03-23	176.6000	176.6000	176.6000	176.6000	-4.561%	1	580	+28.256%
2026-03-19	185.0400	185.0400	185.0400	185.0400	+8.166%	1	580	+22.406%
2026-03-18	171.0700	171.0700	171.0700	171.0700	-3.350%	20	580	+32.402%
2026-03-11	176.5000	177.1500	176.5000	177.0000	+4.056%	24	600	+27.966%
2026-03-10	163.0000	171.0000	163.0000	170.1000	+5.488%	11	596	+33.157%
2026-03-09	163.4100	163.4100	160.5000	161.2500	-1.074%	23	601	+40.465%
2026-03-06	167.6000	167.6000	163.0000	163.0000	+1.875%	104	621	+38.957%
2026-03-05	162.5000	162.5000	160.0000	160.0000	-5.993%	4	527	+41.563%
2026-03-04	174.9000	176.5000	170.2000	170.2000	-11.768%	26	525	+33.079%
2026-03-02	192.9000	192.9000	192.9000	192.9000	+1.741%	1	534	+17.418%
2026-02-26	189.6000	189.6000	189.6000	189.6000	-4.242%	1	534	+19.462%
2026-02-25	197.9000	198.0000	197.9000	198.0000	-7.907%	21	533	+14.394%
2026-02-23	215.0000	215.0000	215.0000	215.0000	+7.178%	1	533	+5.349%
2026-02-17	217.5800	217.5800	200.6000	200.6000	-10.057%	10	534	+12.911%
2026-02-12	228.5000	228.5000	220.4000	223.0300	+23.153%	103	525	+1.556%
2026-02-11	185.5300	185.5300	181.0000	181.1000	+4.682%	7	581	+25.069%
2026-02-10	171.9300	173.0000	171.9300	173.0000	-3.889%	6	585	+30.925%
2026-02-09	200.1000	200.1000	180.0000	180.0000	-12.791%	6	581	+25.833%
2026-02-06	210.1000	210.1000	206.4000	206.4000	-8.470%	3	582	+9.738%
2026-02-05	220.3000	225.5000	220.3000	225.5000	+3.284%	4	582	+0.443%
2026-02-04	205.5800	218.3300	205.5800	218.3300	+26.899%	108	582	+3.742%
2026-02-03	172.0500	172.0500	172.0500	172.0500	+3.340%	1	487	+31.648%
2026-02-02	166.4900	166.4900	166.4900	166.4900	+10.142%	1	487	+36.044%
2026-01-30	151.3100	151.3100	151.1600	151.1600	+14.515%	84	487	+49.841%
2026-01-29	134.2800	135.4000	132.0000	132.0000	-4.000%	43	415	+71.591%
2026-01-27	137.5000	137.5000	137.5000	137.5000	-1.072%	1	413	+64.727%
2026-01-26	138.9900	138.9900	138.9900	138.9900	-3.973%	5	414	+62.961%
2026-01-23	142.7000	144.7400	142.7000	144.7400	-0.474%	2	409	+56.487%
2026-01-22	144.0800	148.0000	144.0800	145.4300	+1.770%	54	409	+55.745%
2026-01-21	143.6000	143.6000	142.9000	142.9000	+6.562%	2	363	+58.502%
2026-01-20	134.1000	134.1000	134.1000	134.1000	+6.598%	5	363	+68.904%
2026-01-16	124.2000	125.8000	122.5800	125.8000	+7.201%	8	356	+80.048%
2026-01-15	117.9000	118.2400	117.3500	117.3500	-3.654%	7	356	+93.012%
2026-01-14	109.7000	126.1900	109.7000	121.8000	+13.092%	7	355	+85.961%
2026-01-09	107.7000	107.7000	107.7000	107.7000	-4.859%	3	355	+110.306%
2026-01-06	115.7000	117.1000	112.8000	113.2000	+2.816%	8	352	+100.088%
2026-01-05	113.1000	113.1000	110.1000	110.1000	-1.994%	8	349	+105.722%
2026-01-02	114.7100	114.7100	112.3400	112.3400	+22.575%	5	349	+101.620%
2025-12-30	94.9000	94.9000	91.6500	91.6500	-3.118%	4	352	+147.136%
2025-12-29	95.5000	96.2100	94.2000	94.6000	+5.698%	4	351	+139.429%
2025-12-26	90.0000	90.0000	89.5000	89.5000	-0.445%	2	350	+153.073%
2025-12-19	89.9000	89.9000	89.9000	89.9000	-9.192%	1	349	+151.947%
2025-12-18	98.7000	99.0000	98.3000	99.0000	-4.542%	5	348	+128.788%
2025-12-17	105.0000	105.0000	103.7100	103.7100	-3.075%	2	351	+118.397%
2025-12-16	107.0000	107.0000	107.0000	107.0000	+3.013%	2	351	+111.682%
2025-12-12	100.0000	103.8700	100.0000	103.8700	+9.337%	6	353	+118.061%
2025-12-11	95.0000	95.0000	95.0000	95.0000	-2.334%	1	348	+138.421%
2025-12-10	96.2700	99.0000	96.2700	97.2700	+2.931%	47	348	+132.857%
2025-12-09	94.4000	94.5000	93.3000	94.5000	-13.303%	4	342	+139.683%
2025-12-03	109.3000	109.3000	109.0000	109.0000	-0.909%	2	338	+107.798%
2025-12-02	110.4000	110.4000	110.0000	110.0000	-7.329%	2	338	+105.909%
2025-12-01	125.0000	125.0000	117.3000	118.7000	-6.535%	5	338	+90.817%
2025-11-28	127.0000	127.0000	127.0000	127.0000	-13.805%	1	337	+78.346%
2025-11-20	142.3400	147.3400	142.3400	147.3400	+3.666%	2	337	+53.726%
2025-11-17	143.3300	143.3300	142.1300	142.1300	-3.221%	2	337	+59.361%
2025-11-13	144.0000	146.8600	144.0000	146.8600	+13.074%	3	337	+54.229%
2025-11-11	117.0000	129.8800	117.0000	129.8800	+15.758%	3	334	+74.392%
2025-11-10	112.3000	112.3000	112.2000	112.2000	-11.444%	4	334	+101.872%
2025-11-07	127.5000	129.3000	126.3000	126.7000	+7.010%	6	334	+78.769%
2025-11-06	119.1800	119.2000	117.2000	118.4000	-5.280%	71	334	+91.301%
2025-11-05	127.5000	127.5000	125.0000	125.0000	+2.965%	5	316	+81.200%
2025-10-27	122.8000	122.8000	121.4000	121.4000	-12.787%	2	315	+86.573%
2025-10-20	140.1500	140.6100	137.4700	139.2000	+35.540%	503	315	+62.716%
2025-10-01	102.7000	102.7000	102.7000	102.7000	-3.857%	2	60	+120.545%
2025-09-26	106.8200	106.8200	106.8200	106.8200	-5.611%	3	58	+112.039%
2025-09-19	113.2800	113.3300	112.2900	113.1700	-2.691%	55	61	+100.141%
2025-09-18	115.4000	116.3000	115.4000	116.3000	-3.164%	4	6	+94.755%
2025-09-17	120.1000	120.1000	120.1000	120.1000	-3.920%	3	4	+88.593%
2025-09-16	125.0000	125.0000	125.0000	125.0000	-1.342%	2	6	+81.200%
2025-09-15	126.7000	126.7000	126.7000	126.7000	-7.640%	1	4	+78.769%
2025-09-09	137.6000	137.6000	137.1800	137.1800	-2.640%	2	3	+65.112%
2025-09-08	145.7000	145.7000	138.8700	140.9000	-13.244%	4	4	+60.752%
2025-09-04	162.4100	162.4100	162.4100	162.4100	-9.727%	1	1	+39.462%
2025-08-07	179.9100	179.9100	179.9100	179.9100	-14.406%	1	1	+25.896%
2025-08-06	210.1900	210.1900	210.1900	210.1900	0.000%	1	1	+7.760%

.dark-mode .C379nC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C379nC{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270115P550APP Jan 15 2027 550.00 Put (APP270115P00550000)option OPRA

APP20270115P550
APP Jan 15 2027 550.00 Put (APP270115P00550000)
option OPRA