Dark

APP20270617C500
APP Jun 17 2027 500.00 Call (APP270617C00500000)
option OPRA

EOD

Aug 5, 2026

91.20-3.308%(-3.12)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	96.0000	96.0000	91.2000	91.2000	-3.308%	55	242	0.000%
2026-08-04	92.4000	95.1500	92.0000	94.3200	+3.569%	34	238	-3.308%
2026-08-03	91.0700	91.0700	91.0700	91.0700	+16.161%	2	233	+0.143%
2026-07-31	76.3000	78.4000	76.3000	78.4000	-10.909%	4	233	+16.327%
2026-07-28	86.5000	88.0000	86.5000	88.0000	+9.113%	10	232	+3.636%
2026-07-24	85.0000	85.0000	80.6500	80.6500	-13.540%	10	231	+13.081%
2026-07-23	92.8600	93.2800	92.8600	93.2800	-0.861%	16	223	-2.230%
2026-07-22	94.0000	94.4600	94.0000	94.0900	-10.390%	8	217	-3.072%
2026-07-20	105.0000	105.0000	105.0000	105.0000	+1.646%	1	218	-13.143%
2026-07-17	98.7500	103.3000	98.7500	103.3000	-10.025%	13	219	-11.713%
2026-07-16	114.8100	114.8100	114.8100	114.8100	-4.325%	1	210	-20.564%
2026-07-14	120.0000	120.0000	120.0000	120.0000	+9.091%	1	210	-24.000%
2026-07-13	133.9000	133.9000	110.0000	110.0000	-28.175%	20	209	-17.091%
2026-07-10	153.1500	153.1500	153.1500	153.1500	-11.320%	2	193	-40.451%
2026-07-07	172.7000	172.7000	172.7000	172.7000	+1.966%	1	191	-47.192%
2026-07-06	162.0800	169.3700	162.0800	169.3700	-8.414%	2	191	-46.153%
2026-07-02	184.9300	184.9300	184.9300	184.9300	-6.930%	1	190	-50.684%
2026-07-01	198.7000	198.7000	198.7000	198.7000	+23.777%	15	190	-54.102%
2026-06-30	155.0000	161.7000	154.9000	160.5300	+9.204%	8	190	-43.188%
2026-06-29	147.0000	147.0000	147.0000	147.0000	+7.065%	2	193	-37.959%
2026-06-26	120.0000	137.3000	120.0000	137.3000	+19.402%	3	191	-33.576%
2026-06-25	115.3300	115.3300	102.5000	114.9900	-11.682%	11	192	-20.689%
2026-06-23	127.6800	130.2000	127.2000	130.2000	+2.278%	6	195	-29.954%
2026-06-22	128.0900	128.3000	127.3000	127.3000	-2.743%	5	195	-28.358%
2026-06-18	130.1000	130.8900	126.2400	130.8900	-9.104%	10	193	-30.323%
2026-06-17	159.0000	159.0000	144.0000	144.0000	-5.263%	9	193	-36.667%
2026-06-16	152.0000	152.0000	152.0000	152.0000	-7.728%	5	194	-40.000%
2026-06-15	164.7300	164.7300	164.7300	164.7300	+9.813%	1	194	-44.637%
2026-06-12	148.9600	150.0100	148.9600	150.0100	+9.496%	8	194	-39.204%
2026-06-11	141.8000	141.8000	136.9100	137.0000	-10.293%	34	192	-33.431%
2026-06-10	152.7200	152.7200	152.7200	152.7200	-4.179%	32	192	-40.283%
2026-06-09	159.3800	159.3800	159.3800	159.3800	-17.505%	1	176	-42.778%
2026-06-05	193.2000	193.2000	193.2000	193.2000	-9.724%	1	176	-52.795%
2026-06-04	208.0000	214.0100	208.0000	214.0100	+5.946%	3	176	-57.385%
2026-06-03	204.7300	206.2600	202.0000	202.0000	-12.490%	26	175	-54.851%
2026-05-28	206.2200	230.8300	206.2200	230.8300	+12.693%	5	180	-60.490%
2026-05-27	198.0000	212.4500	198.0000	204.8300	+26.783%	24	183	-55.475%
2026-05-26	174.0000	176.2500	161.5600	161.5600	+17.755%	29	204	-43.550%
2026-05-22	147.7500	147.7500	136.6000	137.2000	-4.190%	6	203	-33.528%
2026-05-21	142.0000	148.5000	142.0000	143.2000	+2.286%	5	204	-36.313%
2026-05-20	126.0000	140.0000	126.0000	140.0000	+0.567%	7	204	-34.857%
2026-05-19	146.0000	146.0000	139.0000	139.2100	-5.856%	4	186	-34.487%
2026-05-18	155.0000	162.0000	147.8700	147.8700	-3.655%	26	186	-38.324%
2026-05-15	139.0000	154.0000	139.0000	153.4800	+7.857%	28	186	-40.579%
2026-05-14	129.5000	142.3500	129.5000	142.3000	+11.871%	3	179	-35.910%
2026-05-13	128.0000	128.0000	123.3300	127.2000	-10.837%	5	176	-28.302%
2026-05-12	143.0000	143.0000	142.6600	142.6600	+16.934%	2	176	-36.072%
2026-05-11	126.1000	126.1000	122.0000	122.0000	-1.613%	3	176	-25.246%
2026-05-08	124.0000	124.0000	124.0000	124.0000	-17.057%	1	173	-26.452%
2026-05-07	119.7200	159.0000	117.4000	149.5000	+12.967%	21	173	-38.997%
2026-05-06	128.5000	132.3400	125.4700	132.3400	-5.112%	8	168	-31.087%
2026-05-05	140.0000	140.0000	139.4700	139.4700	-0.379%	3	164	-34.610%
2026-05-04	143.0000	147.6300	140.0000	140.0000	+17.944%	9	161	-34.857%
2026-04-29	117.2000	118.7000	117.2000	118.7000	-4.351%	2	161	-23.168%
2026-04-24	125.0000	126.0000	124.1000	124.1000	-6.340%	3	161	-26.511%
2026-04-23	131.5000	132.5000	131.5000	132.5000	-11.074%	5	159	-31.170%
2026-04-22	146.0000	149.0000	146.0000	149.0000	+1.271%	4	159	-38.792%
2026-04-21	147.1300	147.1300	147.1300	147.1300	-4.955%	3	152	-38.014%
2026-04-20	146.2000	154.8000	146.2000	154.8000	+3.893%	5	152	-41.085%
2026-04-17	149.2000	149.2000	149.0000	149.0000	+2.055%	2	152	-38.792%
2026-04-16	151.2000	151.2000	146.0000	146.0000	+3.546%	3	151	-37.534%
2026-04-15	131.4000	141.0000	131.4000	141.0000	+15.102%	6	152	-35.319%
2026-04-14	117.2300	122.5000	117.2300	122.5000	+31.016%	4	150	-25.551%
2026-04-10	93.5000	93.5000	93.5000	93.5000	-5.220%	1	149	-2.460%
2026-04-06	98.6500	98.6500	98.6500	98.6500	+2.760%	1	148	-7.552%
2026-04-02	96.0000	96.0000	96.0000	96.0000	-5.882%	1	148	-5.000%
2026-03-31	102.3200	102.3200	102.0000	102.0000	+2.297%	8	148	-10.588%
2026-03-27	99.7100	99.7100	99.7100	99.7100	-2.245%	2	147	-8.535%
2026-03-26	103.9900	106.0000	102.0000	102.0000	-18.951%	9	149	-10.588%
2026-03-24	125.8500	125.8500	125.8500	125.8500	+2.317%	1	140	-27.533%
2026-03-20	123.0000	123.0000	123.0000	123.0000	-17.582%	4	140	-25.854%
2026-03-13	149.2400	149.2400	149.2400	149.2400	-0.712%	2	140	-38.890%
2026-03-12	150.3100	150.3100	150.3100	150.3100	-9.669%	1	142	-39.325%
2026-03-10	174.5000	174.5000	166.4000	166.4000	-9.175%	2	142	-45.192%
2026-03-09	185.0000	185.0000	183.2100	183.2100	+0.560%	2	142	-50.221%
2026-03-06	175.7000	182.1900	175.7000	182.1900	+7.423%	2	143	-49.942%
2026-03-05	178.8500	178.8500	169.6000	169.6000	+26.520%	8	143	-46.226%
2026-03-03	123.8800	134.0500	123.8800	134.0500	+0.789%	4	135	-31.966%
2026-03-02	133.0000	133.0000	133.0000	133.0000	+3.101%	1	134	-31.429%
2026-02-27	129.0000	129.0000	129.0000	129.0000	-2.642%	1	135	-29.302%
2026-02-26	132.5000	132.5000	132.5000	132.5000	+23.832%	1	136	-31.170%
2026-02-24	107.5000	107.5000	107.0000	107.0000	+17.029%	6	137	-14.766%
2026-02-17	94.6000	94.6000	91.1600	91.4300	-10.512%	7	136	-0.252%
2026-02-13	95.6900	102.1700	93.5000	102.1700	+4.790%	3	138	-10.737%
2026-02-12	111.3800	111.3800	93.0000	97.5000	-37.779%	18	138	-6.462%
2026-02-10	156.7000	156.7000	156.7000	156.7000	+2.005%	2	131	-41.800%
2026-02-09	123.9000	154.0000	123.9000	153.6200	+55.423%	6	129	-40.633%
2026-02-05	97.6500	98.8400	97.6500	98.8400	-6.348%	21	127	-7.730%
2026-02-04	110.0000	114.0500	103.8000	105.5400	-28.689%	38	127	-13.587%
2026-02-03	160.0000	160.0000	144.7000	148.0000	-14.943%	12	147	-38.378%
2026-02-02	174.0000	174.0000	174.0000	174.0000	+8.546%	1	150	-47.586%
2026-01-30	160.3000	160.3000	160.3000	160.3000	-26.129%	1	149	-43.107%
2026-01-29	213.0000	217.0000	213.0000	217.0000	+5.581%	3	149	-57.972%
2026-01-28	205.5300	205.5300	205.5300	205.5300	-1.970%	1	147	-55.627%
2026-01-27	198.0000	209.6600	198.0000	209.6600	+10.347%	2	147	-56.501%
2026-01-23	183.0000	190.0000	183.0000	190.0000	-7.317%	2	145	-52.000%
2026-01-21	206.3000	206.3000	205.0000	205.0000	-17.472%	2	144	-55.512%
2026-01-14	248.4000	248.4000	248.4000	248.4000	-15.762%	2	144	-63.285%
2026-01-13	294.8800	294.8800	294.8800	294.8800	+9.784%	2	144	-69.072%
2026-01-09	268.6000	268.6000	268.6000	268.6000	+0.750%	1	142	-66.046%
2026-01-07	259.3000	269.2500	259.0000	266.6000	+5.501%	4	141	-65.791%
2026-01-02	267.2000	267.2000	252.7000	252.7000	-26.647%	3	140	-63.910%
2025-12-24	344.7200	344.7200	344.5000	344.5000	+0.437%	2	138	-73.527%
2025-12-19	343.0000	343.0000	343.0000	343.0000	+12.396%	1	138	-73.411%
2025-12-17	305.1700	305.1700	305.1700	305.1700	-9.485%	1	139	-70.115%
2025-12-09	337.1500	337.1500	337.1500	337.1500	+8.217%	10	139	-72.950%
2025-12-04	311.5500	311.5500	311.5500	311.5500	+29.813%	1	139	-70.727%
2025-11-28	240.0000	240.0000	240.0000	240.0000	+23.077%	1	139	-62.000%
2025-11-20	198.5000	198.5000	195.0000	195.0000	+0.051%	2	139	-53.231%
2025-11-18	194.9000	194.9000	194.9000	194.9000	-7.700%	2	139	-53.207%
2025-11-17	211.1600	211.1600	211.1600	211.1600	-22.652%	1	139	-56.810%
2025-10-27	273.0000	273.0000	273.0000	273.0000	+12.810%	5	144	-66.593%
2025-10-23	242.0000	242.0000	242.0000	242.0000	+11.009%	5	144	-62.314%
2025-10-21	218.0000	218.0000	218.0000	218.0000	-5.901%	5	149	-58.165%
2025-10-20	222.1000	231.6700	222.1000	231.6700	-2.537%	2	147	-60.634%
2025-10-13	237.7000	237.7000	237.7000	237.7000	+3.618%	1	147	-61.632%
2025-10-10	242.6300	242.6300	228.8500	229.4000	-15.037%	6	148	-60.244%
2025-10-08	270.0000	270.0000	270.0000	270.0000	-1.099%	5	147	-66.222%
2025-10-07	273.0000	273.0000	273.0000	273.0000	+13.930%	1	152	-66.593%
2025-10-06	250.0000	250.0000	239.6200	239.6200	-20.917%	4	152	-61.940%
2025-10-03	303.0000	303.0000	303.0000	303.0000	-8.886%	1	152	-69.901%
2025-10-01	332.5500	332.5500	332.5500	332.5500	+0.696%	1	152	-72.576%
2025-09-29	336.1000	345.7400	330.2500	330.2500	+26.581%	4	152	-72.385%
2025-09-25	260.9000	260.9000	260.9000	260.9000	-7.597%	1	152	-65.044%
2025-09-19	259.5800	282.3500	259.5800	282.3500	+8.847%	3	152	-67.700%
2025-09-18	263.1000	263.1000	259.4000	259.4000	+4.990%	4	153	-64.842%
2025-09-17	243.2000	247.8200	232.0000	247.0700	+1.383%	53	155	-63.087%
2025-09-16	239.5700	243.7000	235.0000	243.7000	+3.968%	14	154	-62.577%
2025-09-15	234.4000	234.4000	234.4000	234.4000	+2.807%	1	154	-61.092%
2025-09-12	224.5000	234.0000	224.5000	228.0000	+1.922%	7	154	-60.000%
2025-09-11	219.0000	223.9000	217.4000	223.7000	+0.585%	5	159	-59.231%
2025-09-10	219.9500	222.4000	219.9500	222.4000	+8.488%	5	158	-58.993%
2025-09-09	208.6700	208.6700	204.0000	205.0000	-0.024%	27	158	-55.512%
2025-09-08	202.6600	210.0000	200.0000	205.0500	+25.798%	27	148	-55.523%
2025-09-05	157.8000	163.0000	156.8000	163.0000	-6.601%	19	148	-44.049%
2025-09-04	170.0000	174.5200	170.0000	174.5200	+3.881%	10	162	-47.742%
2025-09-03	170.3000	174.1000	168.0000	168.0000	+5.158%	4	156	-45.714%
2025-09-02	145.0000	159.7600	145.0000	159.7600	-0.150%	10	154	-42.914%
2025-08-29	163.6000	164.9000	160.0000	160.0000	-2.159%	5	147	-43.000%
2025-08-28	163.5300	163.5300	163.5300	163.5300	+9.020%	1	147	-44.230%
2025-08-26	147.4100	150.0000	147.4100	150.0000	+15.385%	2	147	-39.200%
2025-08-22	130.0000	130.0000	130.0000	130.0000	+9.244%	1	147	-29.846%
2025-08-21	119.0000	119.0000	119.0000	119.0000	+5.179%	1	148	-23.361%
2025-08-20	104.2500	113.1400	104.2500	113.1400	-0.185%	2	148	-19.392%
2025-08-19	113.3500	113.3500	113.3500	113.3500	-13.473%	1	147	-19.541%
2025-08-15	131.0000	131.0000	131.0000	131.0000	+4.708%	1	147	-30.382%
2025-08-14	125.0000	125.1100	125.0000	125.1100	-10.636%	2	147	-27.104%
2025-08-13	147.0000	147.0000	140.0000	140.0000	-6.977%	2	148	-34.857%
2025-08-12	147.0000	150.5000	147.0000	150.5000	0.000%	4	146	-39.402%
2025-08-11	145.0000	152.0000	145.0000	150.5000	+5.911%	14	144	-39.402%
2025-08-08	142.4800	142.4800	142.1000	142.1000	+9.308%	2	144	-35.820%
2025-08-07	110.0000	133.0000	104.5000	130.0000	+31.980%	22	143	-29.846%
2025-08-05	98.5000	98.5000	98.5000	98.5000	-3.809%	1	125	-7.411%
2025-08-04	102.4000	102.4000	102.4000	102.4000	+10.108%	1	125	-10.938%
2025-07-29	95.0000	95.0000	93.0000	93.0000	-3.447%	2	126	-1.935%
2025-07-28	96.5000	96.5000	96.3200	96.3200	+13.827%	2	126	-5.316%
2025-07-22	89.0000	89.0000	83.3000	84.6200	-8.913%	3	124	+7.776%
2025-07-18	92.9000	92.9000	92.9000	92.9000	-4.296%	1	124	-1.830%
2025-07-17	95.8000	97.0700	95.8000	97.0700	+0.800%	2	124	-6.047%
2025-07-16	96.0000	96.3000	96.0000	96.3000	+0.943%	2	125	-5.296%
2025-07-08	95.4000	95.4000	95.4000	95.4000	-2.574%	1	125	-4.403%
2025-07-01	98.3500	98.3800	97.9200	97.9200	-6.117%	25	127	-6.863%
2025-06-30	104.3000	104.3000	104.3000	104.3000	+6.320%	50	122	-12.560%
2025-06-24	98.1000	98.1000	98.1000	98.1000	+4.030%	2	87	-7.034%
2025-06-23	94.3000	94.3000	94.3000	94.3000	-18.000%	1	89	-3.287%
2025-06-17	115.0000	115.0000	115.0000	115.0000	-7.853%	1	89	-20.696%
2025-06-12	124.8000	124.8000	124.8000	124.8000	-4.000%	2	90	-26.923%
2025-06-11	130.0000	130.0000	130.0000	130.0000	-7.473%	1	90	-29.846%
2025-06-09	135.8700	140.5000	135.8700	140.5000	-3.103%	11	89	-35.089%
2025-06-05	150.1000	155.0000	145.0000	145.0000	-5.229%	16	89	-37.103%
2025-06-04	151.9200	153.0000	151.9200	153.0000	+7.982%	17	89	-40.392%
2025-06-03	141.6900	141.6900	141.6900	141.6900	+6.936%	1	89	-35.634%
2025-05-30	132.5100	132.5100	132.5000	132.5000	-1.046%	8	88	-31.170%
2025-05-29	134.3600	135.0000	133.9000	133.9000	-2.865%	10	89	-31.889%
2025-05-28	129.9500	137.8500	129.9500	137.8500	+9.928%	6	90	-33.841%
2025-05-27	125.8000	126.6000	125.0000	125.4000	+14.260%	8	87	-27.273%
2025-05-23	109.7800	109.7800	109.7500	109.7500	-14.591%	6	79	-16.902%
2025-05-14	128.5000	128.5000	128.5000	128.5000	-2.688%	5	79	-29.027%
2025-05-13	121.5300	135.0000	121.5300	132.0500	+15.197%	17	84	-30.935%
2025-05-12	112.2800	114.6400	112.0200	114.6300	+0.827%	10	91	-20.440%
2025-05-08	114.1400	118.2500	113.6900	113.6900	+49.592%	10	85	-19.782%
2025-05-01	76.0000	76.0000	76.0000	76.0000	+8.571%	1	81	+20.000%
2025-04-30	70.0000	70.0000	70.0000	70.0000	+34.615%	1	82	+30.286%
2025-04-17	52.0000	52.0000	52.0000	52.0000	-6.626%	1	82	+75.385%
2025-04-15	55.6900	55.6900	55.6900	55.6900	+3.130%	1	82	+63.764%
2025-04-14	54.0000	54.0000	54.0000	54.0000	-15.361%	1	82	+68.889%
2025-04-09	63.8000	63.8000	63.8000	63.8000	+17.930%	2	82	+42.947%
2025-04-08	54.1000	54.1000	54.1000	54.1000	+14.015%	1	80	+68.577%
2025-04-04	48.9900	48.9900	47.4500	47.4500	-24.683%	4	81	+92.202%
2025-04-03	62.3000	63.0000	62.3000	63.0000	-20.555%	3	81	+44.762%
2025-04-02	79.2000	79.3000	79.1500	79.3000	+11.706%	4	84	+15.006%
2025-04-01	70.9900	70.9900	70.9900	70.9900	+1.154%	1	81	+28.469%
2025-03-28	70.1800	70.1800	70.1800	70.1800	+9.656%	2	81	+29.952%
2025-03-27	79.5000	79.5000	64.0000	64.0000	-39.048%	5	81	+42.500%
2025-03-24	105.0000	105.0000	105.0000	105.0000	+16.279%	1	81	-13.143%
2025-03-21	87.1000	90.3000	87.1000	90.3000	+0.478%	4	80	+0.997%
2025-03-20	88.5000	89.8700	88.5000	89.8700	-1.996%	4	79	+1.480%
2025-03-17	91.7000	91.7000	91.7000	91.7000	+37.895%	1	77	-0.545%
2025-03-13	66.5000	66.5000	66.5000	66.5000	-6.667%	1	76	+37.143%
2025-03-12	74.5500	74.5500	71.2500	71.2500	+22.845%	2	76	+28.000%
2025-03-10	56.5000	58.0000	55.9000	58.0000	-21.271%	8	76	+57.241%
2025-03-07	63.5500	73.6700	63.5500	73.6700	+8.530%	10	76	+23.795%
2025-03-06	76.2000	76.2000	67.8800	67.8800	-30.114%	11	75	+34.355%
2025-03-05	97.1300	97.1300	97.1300	97.1300	-0.583%	1	75	-6.105%
2025-02-28	97.7000	97.7000	97.7000	97.7000	-9.537%	20	74	-6.653%
2025-02-26	90.0000	108.0000	90.0000	108.0000	-22.302%	13	64	-15.556%
2025-02-25	139.0000	139.0000	139.0000	139.0000	-16.240%	4	69	-34.388%
2025-02-21	182.0000	182.0000	165.9500	165.9500	-5.171%	206	69	-45.044%
2025-02-20	192.8000	192.8000	175.0000	175.0000	-23.246%	53	124	-47.886%
2025-02-18	227.7400	229.0000	227.7400	228.0000	+10.519%	51	72	-60.000%
2025-02-14	206.3000	206.3000	206.3000	206.3000	+8.619%	2	22	-55.793%
2025-02-13	235.0000	235.0000	189.9300	189.9300	+42.483%	28	22	-51.982%
2025-02-12	133.3000	133.3000	133.3000	133.3000	0.000%	3	3	-31.583%

.dark-mode .Z7SZ8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7SZ8W{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617C500APP Jun 17 2027 500.00 Call (APP270617C00500000)option OPRA

APP20270617C500
APP Jun 17 2027 500.00 Call (APP270617C00500000)
option OPRA