Dark

APP20270617C550
APP Jun 17 2027 550.00 Call (APP270617C00550000)
option OPRA

EOD

Sep 30, 2026

16.31-24.140%(-5.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.6600	18.7000	16.3100	16.3100	-24.140%	6	207	0.000%
2026-09-29	21.4000	21.5000	21.4000	21.5000	+4.116%	19	204	-24.140%
2026-09-28	21.4400	21.4400	20.6500	20.6500	-20.912%	2	189	-21.017%
2026-09-22	26.9000	26.9000	26.1100	26.1100	+8.340%	2	189	-37.534%
2026-09-21	24.1000	24.1000	24.1000	24.1000	+3.879%	1	188	-32.324%
2026-09-18	23.2000	23.2000	23.2000	23.2000	+0.433%	2	189	-29.698%
2026-09-17	23.6000	23.6000	23.1000	23.1000	-20.345%	118	191	-29.394%
2026-09-15	29.0000	29.0000	29.0000	29.0000	+0.346%	1	160	-43.759%
2026-09-14	28.9000	28.9000	28.9000	28.9000	+6.524%	4	160	-43.564%
2026-09-11	27.2900	27.2900	27.1300	27.1300	+16.940%	2	160	-39.882%
2026-09-09	23.0000	23.2000	23.0000	23.2000	-5.882%	2	160	-29.698%
2026-09-08	24.4000	24.6500	24.4000	24.6500	-5.265%	5	160	-33.834%
2026-09-03	25.8700	26.0200	25.8700	26.0200	+2.039%	15	159	-37.317%
2026-09-02	25.7000	25.7000	25.5000	25.5000	+3.743%	5	150	-36.039%
2026-08-31	24.5800	24.5800	24.5800	24.5800	-9.566%	2	153	-33.645%
2026-08-28	28.8000	29.5000	27.1800	27.1800	+14.684%	7	151	-39.993%
2026-08-27	23.7000	23.7000	23.7000	23.7000	+0.509%	1	146	-31.181%
2026-08-21	22.3200	23.9800	22.3200	23.5800	-12.342%	3	145	-30.831%
2026-08-19	26.0000	26.9000	24.8000	26.9000	+4.264%	3	144	-39.368%
2026-08-17	25.8000	25.8000	25.8000	25.8000	-12.690%	1	141	-36.783%
2026-08-13	29.5000	31.0000	29.0000	29.5500	+10.056%	6	141	-44.805%
2026-08-12	26.8500	26.8500	26.8500	26.8500	-21.029%	1	138	-39.255%
2026-08-11	33.9200	35.3000	33.9200	34.0000	-9.212%	6	138	-52.029%
2026-08-10	41.4700	41.4700	37.4500	37.4500	-10.833%	25	136	-56.449%
2026-08-07	42.0000	42.0000	42.0000	42.0000	-1.385%	1	129	-61.167%
2026-08-06	45.0000	45.0000	41.9600	42.5900	-47.549%	4	130	-61.705%
2026-08-05	81.2000	81.2000	81.2000	81.2000	+1.627%	1	128	-79.914%
2026-08-04	80.9600	80.9600	79.9000	79.9000	+6.321%	3	127	-79.587%
2026-08-03	75.1500	75.1500	75.1500	75.1500	-8.354%	1	126	-78.297%
2026-07-29	82.0000	82.0000	82.0000	82.0000	+7.471%	2	125	-80.110%
2026-07-27	76.3000	76.3000	76.3000	76.3000	+2.005%	1	127	-78.624%
2026-07-23	74.8000	74.8000	74.8000	74.8000	-16.049%	1	127	-78.195%
2026-07-20	90.0500	90.0500	89.1000	89.1000	+4.725%	4	126	-81.695%
2026-07-17	85.0800	85.0800	85.0800	85.0800	-10.442%	1	126	-80.830%
2026-07-13	103.6000	103.6000	95.0000	95.0000	-30.657%	2	126	-82.832%
2026-07-08	137.0000	137.0000	137.0000	137.0000	-7.464%	1	124	-88.095%
2026-07-07	148.0500	148.0500	148.0500	148.0500	-17.548%	1	124	-88.983%
2026-07-01	160.0000	179.5600	160.0000	179.5600	+25.786%	3	125	-90.917%
2026-06-30	142.7500	142.7500	142.7500	142.7500	+40.571%	2	126	-88.574%
2026-06-25	89.6200	101.5500	89.6200	101.5500	-13.941%	4	124	-83.939%
2026-06-22	122.0000	122.0000	118.0000	118.0000	+2.609%	2	126	-86.178%
2026-06-18	115.0000	115.0000	115.0000	115.0000	-15.708%	1	125	-85.817%
2026-06-17	136.4300	136.4300	136.4300	136.4300	-8.214%	1	125	-88.045%
2026-06-15	148.6400	148.6400	148.6400	148.6400	+27.043%	1	124	-89.027%
2026-06-11	121.8000	121.8000	117.0000	117.0000	-14.599%	2	124	-86.060%
2026-06-10	137.0000	137.0000	137.0000	137.0000	-24.464%	1	123	-88.095%
2026-06-05	181.3700	181.3700	181.3700	181.3700	+3.022%	1	123	-91.007%
2026-06-04	176.0500	176.0500	176.0500	176.0500	-20.501%	1	123	-90.736%
2026-06-01	209.0000	221.4500	209.0000	221.4500	+5.452%	3	122	-92.635%
2026-05-29	199.0000	213.2000	199.0000	210.0000	+9.375%	5	120	-92.233%
2026-05-27	179.5200	192.0000	175.5000	192.0000	+31.408%	6	122	-91.505%
2026-05-26	152.1000	162.5000	146.1100	146.1100	+29.301%	18	118	-88.837%
2026-05-20	118.8000	118.8000	112.0000	113.0000	-5.990%	4	113	-85.566%
2026-05-19	121.1000	121.1000	119.9500	120.2000	-11.618%	4	113	-86.431%
2026-05-15	123.0000	136.0000	123.0000	136.0000	+12.769%	5	113	-88.007%
2026-05-14	107.0000	120.6000	107.0000	120.6000	+11.770%	2	115	-86.476%
2026-05-11	108.0000	108.0000	107.9000	107.9000	-3.055%	2	114	-84.884%
2026-05-08	110.8000	111.3000	106.8000	111.3000	-20.974%	11	114	-85.346%
2026-05-07	117.5000	140.8400	117.5000	140.8400	+17.484%	3	113	-88.419%
2026-05-06	119.8800	119.8800	119.8800	119.8800	-4.096%	6	110	-86.395%
2026-05-05	125.0000	125.0000	125.0000	125.0000	+12.511%	1	104	-86.952%
2026-04-24	111.1000	111.1000	111.1000	111.1000	+0.589%	1	103	-85.320%
2026-04-23	113.8300	113.8300	110.4500	110.4500	-16.704%	2	103	-85.233%
2026-04-17	132.6000	132.6000	132.6000	132.6000	+9.226%	1	102	-87.700%
2026-04-15	121.4000	121.4000	121.4000	121.4000	+17.864%	1	101	-86.565%
2026-04-14	103.0000	103.0000	103.0000	103.0000	+5.016%	1	102	-84.165%
2026-04-13	98.0800	98.0800	98.0800	98.0800	+18.354%	1	101	-83.371%
2026-04-10	82.8700	82.8700	82.8700	82.8700	+11.579%	1	102	-80.319%
2026-04-09	74.2700	74.2700	74.2700	74.2700	-14.632%	3	102	-78.040%
2026-04-08	93.2000	93.2000	87.0000	87.0000	-1.750%	4	99	-81.253%
2026-04-06	88.5500	88.5500	88.5500	88.5500	+3.689%	1	99	-81.581%
2026-04-01	85.4000	85.4000	85.4000	85.4000	-1.952%	2	99	-80.902%
2026-03-26	91.6000	91.6000	87.1000	87.1000	-21.212%	2	99	-81.274%
2026-03-24	110.5500	110.5500	110.5500	110.5500	-1.295%	1	100	-85.246%
2026-03-19	112.0000	112.0000	112.0000	112.0000	-12.773%	1	99	-85.438%
2026-03-17	128.4000	128.4000	128.4000	128.4000	-25.780%	1	98	-87.298%
2026-03-09	173.0000	173.0000	173.0000	173.0000	+5.039%	1	98	-90.572%
2026-03-06	164.7000	164.7000	164.7000	164.7000	+11.510%	1	98	-90.097%
2026-03-04	133.0000	147.7000	133.0000	147.7000	+31.640%	2	97	-88.957%
2026-02-25	111.1300	112.2000	111.1300	112.2000	+9.357%	2	96	-85.463%
2026-02-19	103.5000	103.5000	102.6000	102.6000	+3.741%	8	96	-84.103%
2026-02-18	98.6000	98.9000	98.6000	98.9000	+21.171%	12	92	-83.509%
2026-02-17	81.3800	81.6200	81.3800	81.6200	-34.336%	2	92	-80.017%
2026-02-11	124.3000	124.3000	124.3000	124.3000	-9.514%	2	92	-86.879%
2026-02-10	137.3700	137.3700	137.3700	137.3700	+34.020%	1	90	-88.127%
2026-02-06	97.0000	102.5000	97.0000	102.5000	+20.023%	5	90	-84.088%
2026-02-05	85.4000	85.4000	85.4000	85.4000	-7.265%	1	93	-80.902%
2026-02-04	95.0000	96.2500	92.0000	92.0900	-29.162%	8	92	-82.289%
2026-02-03	130.0000	130.0000	130.0000	130.0000	-9.659%	1	90	-87.454%
2026-01-30	144.7000	144.7000	143.9000	143.9000	-26.034%	2	89	-88.666%
2026-01-29	194.5500	194.5500	194.5500	194.5500	+2.638%	1	88	-91.617%
2026-01-28	187.2000	189.5500	187.2000	189.5500	+1.909%	3	88	-91.395%
2026-01-26	186.0000	186.0000	186.0000	186.0000	+8.140%	1	88	-91.231%
2026-01-23	162.0000	172.0000	162.0000	172.0000	+4.242%	2	89	-90.517%
2026-01-22	165.0000	165.0000	165.0000	165.0000	-8.333%	1	87	-90.115%
2026-01-21	183.0300	185.0000	180.0000	180.0000	-11.461%	5	86	-90.939%
2026-01-20	184.2000	203.3000	184.2000	203.3000	+0.474%	6	88	-91.977%
2026-01-16	205.0000	205.0000	202.3400	202.3400	-11.383%	4	81	-91.939%
2026-01-15	228.3300	228.3300	228.3300	228.3300	-1.412%	1	81	-92.857%
2026-01-14	231.2800	231.6000	231.2800	231.6000	-10.923%	2	82	-92.958%
2026-01-12	260.0000	260.0000	260.0000	260.0000	+5.678%	1	82	-93.727%
2026-01-09	245.3900	246.0300	245.3900	246.0300	+6.047%	2	82	-93.371%
2026-01-08	232.0000	232.0000	232.0000	232.0000	-6.111%	1	83	-92.970%
2026-01-07	236.4800	247.1000	236.4800	247.1000	+12.369%	3	84	-93.399%
2026-01-06	223.0000	223.0000	219.9000	219.9000	-24.277%	2	84	-92.583%
2025-12-30	289.9400	290.4700	289.3100	290.4000	+2.074%	27	83	-94.384%
2025-12-29	284.3200	284.5000	284.3200	284.5000	-7.223%	2	85	-94.267%
2025-12-26	311.4300	311.4900	306.6500	306.6500	-3.234%	7	86	-94.681%
2025-12-24	317.0000	317.0000	316.9000	316.9000	+2.012%	2	83	-94.853%
2025-12-23	317.1200	317.1200	309.2500	310.6500	+10.749%	58	83	-94.750%
2025-12-12	280.5000	280.5000	280.5000	280.5000	-10.111%	1	54	-94.185%
2025-12-09	312.0500	312.0500	312.0500	312.0500	+8.728%	10	54	-94.773%
2025-12-05	288.0000	288.0000	287.0000	287.0000	-1.239%	3	58	-94.317%
2025-12-04	290.2000	290.6000	290.2000	290.6000	+8.030%	2	56	-94.387%
2025-12-02	269.0000	269.0000	269.0000	269.0000	+25.186%	1	55	-93.937%
2025-11-26	210.0000	214.8800	208.8800	214.8800	+18.535%	3	54	-92.410%
2025-11-25	181.2800	181.2800	181.2800	181.2800	+13.584%	2	54	-91.003%
2025-11-21	166.4000	166.4000	154.0000	159.6000	-18.522%	3	54	-89.781%
2025-11-20	195.8800	195.8800	195.8800	195.8800	+0.451%	1	55	-91.673%
2025-11-17	195.0000	195.0000	195.0000	195.0000	+4.839%	1	55	-91.636%
2025-11-14	186.0000	186.0000	186.0000	186.0000	-2.105%	1	55	-91.231%
2025-11-13	200.0000	200.0000	190.0000	190.0000	-15.141%	6	54	-91.416%
2025-11-11	218.4200	223.9000	218.0500	223.9000	-2.652%	3	50	-92.715%
2025-11-05	230.0000	230.0000	230.0000	230.0000	-4.564%	1	51	-92.909%
2025-11-04	241.0000	241.0000	241.0000	241.0000	-4.365%	5	52	-93.232%
2025-10-29	252.0000	252.0000	252.0000	252.0000	-0.032%	1	57	-93.528%
2025-10-28	252.0800	252.0800	252.0800	252.0800	+5.473%	3	57	-93.530%
2025-10-24	239.0000	239.0000	239.0000	239.0000	+13.270%	2	54	-93.176%
2025-10-22	211.0000	211.0000	211.0000	211.0000	-2.315%	3	54	-92.270%
2025-10-20	216.0000	216.0000	216.0000	216.0000	+0.690%	1	51	-92.449%
2025-10-13	214.5200	214.5200	214.5200	214.5200	-28.691%	1	51	-92.397%
2025-09-29	300.8300	300.8300	300.8300	300.8300	+23.860%	3	50	-94.578%
2025-09-19	240.9900	242.8800	240.9900	242.8800	+5.462%	6	50	-93.285%
2025-09-18	229.7500	230.3000	229.7500	230.3000	+11.256%	3	55	-92.918%
2025-09-12	207.0000	207.0000	207.0000	207.0000	+1.970%	1	57	-92.121%
2025-09-11	203.0000	203.0000	203.0000	203.0000	+4.049%	2	58	-91.966%
2025-09-10	199.0800	202.0000	195.1000	195.1000	+2.307%	6	58	-91.640%
2025-09-09	188.2600	190.7000	188.2500	190.7000	+4.665%	9	62	-91.447%
2025-09-08	182.2000	182.2000	181.5000	182.2000	+29.055%	4	60	-91.048%
2025-09-05	141.1800	141.1800	141.1800	141.1800	-6.503%	5	58	-88.447%
2025-09-03	152.6500	152.6500	151.0000	151.0000	+14.394%	11	53	-89.199%
2025-08-12	132.0000	132.0000	132.0000	132.0000	-3.481%	1	48	-87.644%
2025-08-11	128.6500	136.7600	128.6500	136.7600	+6.677%	5	49	-88.074%
2025-08-08	126.1400	128.2000	126.1400	128.2000	+12.456%	6	53	-87.278%
2025-08-07	108.3000	114.0000	108.3000	114.0000	+34.118%	6	50	-85.693%
2025-07-29	85.0000	85.0000	85.0000	85.0000	-5.556%	2	44	-80.812%
2025-07-14	90.0000	90.0000	90.0000	90.0000	+12.500%	1	42	-81.878%
2025-07-10	80.0000	80.0000	80.0000	80.0000	-2.439%	1	41	-79.613%
2025-07-01	82.0000	82.0000	82.0000	82.0000	-2.728%	1	41	-80.110%
2025-06-27	84.3000	84.3000	84.3000	84.3000	-9.520%	1	41	-80.652%
2025-06-24	93.1700	93.1700	93.1700	93.1700	-9.544%	2	41	-82.494%
2025-06-17	103.0000	103.0000	103.0000	103.0000	-11.777%	2	41	-84.165%
2025-06-16	116.2000	116.7500	116.2000	116.7500	+0.534%	2	41	-86.030%
2025-06-13	116.1300	116.1300	116.1300	116.1300	-2.412%	2	40	-85.955%
2025-06-12	119.0000	119.0000	119.0000	119.0000	-0.833%	1	41	-86.294%
2025-06-11	122.7500	122.7500	120.0000	120.0000	-11.765%	2	42	-86.408%
2025-06-06	136.0000	136.0000	136.0000	136.0000	-1.890%	14	40	-88.007%
2025-06-04	138.6200	138.6200	138.6200	138.6200	+19.500%	7	40	-88.234%
2025-05-27	116.0000	116.0000	116.0000	116.0000	+1.754%	1	40	-85.940%
2025-05-21	114.0000	114.0000	114.0000	114.0000	+1.786%	1	40	-85.693%
2025-05-19	112.0000	112.0000	112.0000	112.0000	+8.738%	1	39	-85.438%
2025-05-08	103.5100	103.5100	103.0000	103.0000	+30.380%	2	39	-84.165%
2025-05-07	79.0000	79.0000	79.0000	79.0000	+18.087%	3	38	-79.354%
2025-04-25	66.9000	66.9000	66.9000	66.9000	+11.500%	2	38	-75.620%
2025-04-23	57.1000	60.0000	57.1000	60.0000	+39.211%	2	39	-72.817%
2025-04-21	46.5700	46.5700	43.1000	43.1000	-12.095%	4	40	-62.158%
2025-04-17	49.0300	49.0300	49.0300	49.0300	+2.018%	1	41	-66.735%
2025-04-14	48.0600	48.0600	48.0600	48.0600	-3.880%	1	41	-66.063%
2025-04-09	50.0000	50.0000	50.0000	50.0000	-9.910%	1	42	-67.380%
2025-03-31	56.2000	56.2000	55.5000	55.5000	-18.382%	2	42	-70.613%
2025-03-28	68.0000	68.0000	68.0000	68.0000	-16.029%	2	42	-76.015%
2025-03-27	80.9800	80.9800	80.9800	80.9800	-14.407%	25	42	-79.859%
2025-03-24	94.6100	94.6100	94.6100	94.6100	+45.554%	25	67	-82.761%
2025-03-18	65.0000	65.0000	65.0000	65.0000	+8.696%	1	42	-74.908%
2025-03-13	59.8000	59.8000	59.8000	59.8000	-31.264%	1	43	-72.726%
2025-03-04	87.0000	87.0000	87.0000	87.0000	-3.010%	3	43	-81.253%
2025-02-27	86.5500	91.7000	86.5500	89.7000	-3.341%	37	43	-81.817%
2025-02-26	91.7400	92.8000	91.0500	92.8000	-29.430%	36	45	-82.425%
2025-02-25	131.5000	131.5000	131.5000	131.5000	-37.781%	2	10	-87.597%
2025-02-18	211.3500	211.3500	211.3500	211.3500	+5.149%	3	10	-92.283%
2025-02-14	201.0000	201.0000	201.0000	201.0000	+15.717%	6	5	-91.886%
2025-02-13	203.0100	203.0100	172.9700	173.7000	0.000%	7	5	-90.610%

.dark-mode .NF3rF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NF3rF8{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617C550APP Jun 17 2027 550.00 Call (APP270617C00550000)option OPRA

APP20270617C550
APP Jun 17 2027 550.00 Call (APP270617C00550000)
option OPRA