Dark

APP20270617P105
APP Jun 17 2027 105.00 Put (APP270617P00105000)
option OPRA

EOD

Sep 30, 2026

2.05+4.592%(+0.09)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0800	2.0800	2.0500	2.0500	+4.592%	91	700	0.000%
2026-09-23	1.9600	1.9600	1.9600	1.9600	+11.364%	5	790	+4.592%
2026-09-22	1.6900	1.7600	1.6900	1.7600	-5.882%	7	787	+16.477%
2026-09-21	1.8700	1.8700	1.8700	1.8700	+1.081%	2	788	+9.626%
2026-09-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	788	+10.811%
2026-09-15	1.8500	1.8500	1.8500	1.8500	-19.913%	1	788	+10.811%
2026-09-09	2.3100	2.3100	2.3100	2.3100	+0.435%	1	789	-11.255%
2026-09-03	2.1300	2.3000	2.1300	2.3000	+27.778%	6	790	-10.870%
2026-09-02	2.1500	2.1500	1.8000	1.8000	-21.739%	2	790	+13.889%
2026-08-31	2.5100	2.5100	2.3000	2.3000	+12.195%	14	790	-10.870%
2026-08-28	2.0600	2.3200	2.0500	2.0500	-10.870%	20	780	0.000%
2026-08-27	2.3000	2.3000	2.3000	2.3000	-2.128%	30	782	-10.870%
2026-08-26	2.4000	2.4000	2.3500	2.3500	-9.615%	5	797	-12.766%
2026-08-21	2.3700	2.6000	2.1400	2.6000	+4.000%	46	797	-21.154%
2026-08-18	2.5500	2.5500	2.5000	2.5000	-1.186%	25	792	-18.000%
2026-08-17	2.6000	2.6000	2.5000	2.5300	+1.200%	40	787	-18.972%
2026-08-14	2.5000	2.5000	2.5000	2.5000	-9.091%	100	794	-18.000%
2026-08-13	2.9000	2.9000	2.7500	2.7500	-1.079%	2	694	-25.455%
2026-08-12	2.7500	2.7800	2.7500	2.7800	+1.091%	21	693	-26.259%
2026-08-11	2.7500	2.7500	2.7500	2.7500	+7.843%	1	693	-25.455%
2026-08-07	2.5500	2.5500	2.5500	2.5500	-20.313%	2	692	-19.608%
2026-08-06	3.0500	3.4800	2.8600	3.2000	+1.266%	32	690	-35.938%
2026-07-31	3.1000	3.2000	3.1000	3.1600	+34.468%	7	686	-35.127%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+27.027%	1	681	-12.766%
2026-07-01	1.8500	1.8500	1.8500	1.8500	-14.747%	1	680	+10.811%
2026-05-27	2.1700	2.1700	2.1700	2.1700	-20.513%	32	681	-5.530%
2026-05-26	2.3000	3.1000	2.3000	2.7300	+12.810%	171	681	-24.908%
2026-05-22	2.5300	2.5300	2.0000	2.4200	-11.679%	22	745	-15.289%
2026-05-20	2.6900	2.7400	2.6900	2.7400	+5.385%	50	745	-25.182%
2026-05-14	2.6000	2.6600	2.6000	2.6000	-13.333%	35	745	-21.154%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+27.660%	1	746	-31.667%
2026-05-12	2.3500	2.3500	2.3500	2.3500	-30.882%	2	746	-12.766%
2026-05-06	2.9000	3.4000	2.4000	3.4000	-20.930%	13	746	-39.706%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+13.158%	2	747	-52.326%
2026-04-27	3.8000	3.8000	3.8000	3.8000	-11.628%	1	748	-46.053%
2026-04-24	4.3000	4.3000	4.3000	4.3000	0.000%	3	747	-52.326%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+7.500%	1	749	-52.326%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-2.439%	19	750	-48.750%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-18.000%	1	736	-50.000%
2026-04-15	5.0000	5.0000	5.0000	5.0000	-8.759%	1	737	-59.000%
2026-04-08	5.7000	5.7000	5.4800	5.4800	-16.591%	11	736	-62.591%
2026-04-02	6.6100	6.6100	6.5700	6.5700	-13.095%	2	735	-68.798%
2026-03-30	7.0000	7.5600	7.0000	7.5600	+26.000%	21	735	-72.884%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+3.448%	1	734	-65.833%
2026-03-25	5.6500	5.8000	5.6500	5.8000	+5.455%	14	733	-64.655%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+0.733%	1	732	-62.727%
2026-03-23	5.5000	5.5000	5.4600	5.4600	-11.935%	3	731	-62.454%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+1.639%	4	733	-66.935%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+6.087%	1	733	-66.393%
2026-03-09	5.7500	5.7500	5.7500	5.7500	-14.051%	3	732	-64.348%
2026-03-05	5.5300	6.6900	5.1200	6.6900	+9.672%	24	735	-69.357%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-11.594%	1	731	-66.393%
2026-03-03	7.4000	7.4000	6.9000	6.9000	+2.222%	13	732	-70.290%
2026-02-27	6.7000	6.7500	6.7000	6.7500	+3.846%	11	739	-69.630%
2026-02-26	7.0000	7.0000	6.5000	6.5000	-23.529%	11	738	-68.462%
2026-02-24	8.4000	8.5000	8.4000	8.5000	+8.974%	40	749	-75.882%
2026-02-23	7.8000	7.8000	7.8000	7.8000	+11.429%	100	749	-73.718%
2026-02-19	7.0000	7.2500	6.9200	7.0000	-5.405%	6	649	-70.714%
2026-02-18	6.9800	7.4000	6.9800	7.4000	-12.530%	15	645	-72.297%
2026-02-13	7.8000	8.5000	7.8000	8.4600	+9.161%	15	649	-75.768%
2026-02-12	8.0000	8.1000	6.4000	7.7500	+25.000%	9	649	-73.548%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-7.463%	1	642	-66.935%
2026-02-09	6.7000	6.7500	6.7000	6.7000	-17.284%	7	641	-69.403%
2026-02-06	8.1000	8.1000	8.1000	8.1000	-10.000%	2	641	-74.691%
2026-02-05	9.0000	9.0000	8.5000	9.0000	+2.273%	19	639	-77.222%
2026-02-04	6.5000	10.0000	6.5000	8.8000	+33.333%	36	653	-76.705%
2026-02-03	6.0000	6.6000	6.0000	6.6000	+24.528%	7	645	-68.939%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-11.667%	1	640	-61.321%
2026-01-30	4.5000	6.0000	4.5000	6.0000	+50.000%	12	639	-65.833%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-9.091%	3	634	-48.750%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-3.297%	3	634	-53.409%
2026-01-26	4.3000	4.5500	4.3000	4.5500	-3.191%	11	634	-54.945%
2026-01-23	4.5000	4.7000	4.5000	4.7000	-9.615%	2	633	-56.383%
2026-01-22	5.0300	5.2000	5.0300	5.2000	+3.380%	3	633	-60.577%
2026-01-21	4.8000	5.0300	4.8000	5.0300	+14.318%	5	633	-59.245%
2026-01-20	4.8000	4.8000	4.4000	4.4000	-2.222%	3	632	-53.409%
2026-01-16	4.0000	4.5000	4.0000	4.5000	+15.385%	2	629	-54.444%
2026-01-15	3.7000	3.9000	3.7000	3.9000	+11.429%	2	629	-47.436%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+12.903%	1	630	-41.429%
2026-01-13	3.1500	3.1500	3.1000	3.1000	-11.429%	10	629	-33.871%
2026-01-07	3.5000	3.5000	3.5000	3.5000	0.000%	5	624	-41.429%
2026-01-06	3.9000	3.9000	3.5000	3.5000	-2.778%	4	624	-41.429%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+30.435%	4	624	-43.056%
2025-12-26	2.9000	3.0000	2.7600	2.7600	+10.400%	12	624	-25.725%
2025-12-22	2.9000	3.0000	2.5000	2.5000	-28.977%	3	625	-18.000%
2025-12-18	3.4900	3.5200	3.4900	3.5200	-12.000%	4	626	-41.761%
2025-12-17	3.2600	4.0000	3.2600	4.0000	+14.286%	15	628	-48.750%
2025-12-16	3.5000	3.7500	3.4000	3.5000	+6.061%	28	635	-41.429%
2025-12-15	3.4000	3.4000	3.3000	3.3000	+11.486%	20	647	-37.879%
2025-12-11	3.4000	3.4000	2.9600	2.9600	-20.000%	3	642	-30.743%
2025-12-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	642	-44.595%
2025-12-01	3.8000	3.8000	3.7000	3.7000	-9.756%	12	643	-44.595%
2025-11-28	4.2000	4.2500	4.0000	4.1000	-3.529%	21	655	-50.000%
2025-11-26	4.1500	4.2500	4.1500	4.2500	-5.556%	5	658	-51.765%
2025-11-25	4.4500	4.5000	4.4000	4.5000	-1.099%	9	658	-54.444%
2025-11-24	4.5500	4.5500	4.5500	4.5500	-14.953%	7	655	-54.945%
2025-11-21	5.3000	6.0000	5.3000	5.3500	+9.184%	43	655	-61.682%
2025-11-20	4.8000	5.4000	4.7000	4.9000	+2.083%	24	646	-58.163%
2025-11-19	4.8000	4.8000	4.8000	4.8000	0.000%	10	640	-57.292%
2025-11-18	4.7000	5.1700	4.7000	4.8000	-7.692%	11	640	-57.292%
2025-11-17	3.5300	5.4000	3.5300	5.2000	+13.043%	168	639	-60.577%
2025-11-14	5.0000	5.0000	4.6000	4.6000	-8.000%	2	527	-55.435%
2025-11-13	4.3500	5.0000	4.3500	5.0000	0.000%	20	525	-59.000%
2025-11-12	4.5500	5.0000	4.4000	5.0000	+8.696%	11	514	-59.000%
2025-11-11	3.9300	4.6000	3.9300	4.6000	+15.000%	56	507	-55.435%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+14.286%	1	498	-48.750%
2025-11-04	3.9000	3.9000	3.5000	3.5000	-14.634%	2	497	-41.429%
2025-11-03	3.4800	4.1000	3.4800	4.1000	+25.382%	26	497	-50.000%
2025-10-29	3.2700	3.2700	3.2700	3.2700	-3.824%	2	497	-37.309%
2025-10-28	3.4300	3.4300	3.4000	3.4000	-2.857%	5	497	-39.706%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	497	-41.429%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-2.439%	1	497	-48.750%
2025-10-21	4.5000	4.5000	4.1000	4.1000	-7.865%	220	497	-50.000%
2025-10-20	4.3000	4.5500	4.2000	4.4500	+11.250%	46	387	-53.933%
2025-10-16	3.4800	4.0000	3.1200	4.0000	+2.564%	17	380	-48.750%
2025-10-15	3.8000	3.9000	3.8000	3.9000	+5.405%	6	383	-47.436%
2025-10-14	3.8000	3.8000	3.6000	3.7000	-6.329%	26	380	-44.595%
2025-10-13	4.0000	4.0000	3.9500	3.9500	-1.250%	4	365	-48.101%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+1.266%	1	363	-48.750%
2025-10-09	3.0000	3.9500	3.0000	3.9500	+3.947%	8	362	-48.101%
2025-10-08	3.8000	3.8000	3.8000	3.8000	0.000%	1	357	-46.053%
2025-10-07	3.5000	3.8000	2.7500	3.8000	+15.152%	10	354	-46.053%
2025-10-06	2.6500	3.4000	2.6500	3.3000	+24.528%	9	354	-37.879%
2025-10-02	2.6500	2.6500	2.6500	2.6500	-1.852%	1	355	-22.642%
2025-10-01	2.7000	2.7000	2.7000	2.7000	+12.500%	1	355	-24.074%
2025-09-30	2.5600	2.5600	2.1900	2.4000	-7.692%	6	355	-14.583%
2025-09-29	2.4000	2.6000	2.4000	2.6000	+24.402%	2	355	-21.154%
2025-09-26	2.8200	2.8200	2.0900	2.0900	-25.357%	32	355	-1.914%
2025-09-25	2.8000	2.8000	2.8000	2.8000	-6.040%	1	354	-26.786%
2025-09-24	2.4000	2.9800	2.4000	2.9800	+41.905%	2	354	-31.208%
2025-09-22	2.3000	2.3000	2.1000	2.1000	-23.636%	3	354	-2.381%
2025-09-19	2.7000	2.7500	2.5000	2.7500	+14.583%	3	351	-25.455%
2025-09-18	2.5000	2.5000	2.4000	2.4000	-4.000%	12	348	-14.583%
2025-09-17	2.9500	2.9900	2.5000	2.5000	-3.846%	11	339	-18.000%
2025-09-16	3.0000	3.0000	2.6000	2.6000	-13.333%	4	330	-21.154%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-3.226%	3	327	-31.667%
2025-09-12	3.2200	3.2200	3.1000	3.1000	-3.125%	3	327	-33.871%
2025-09-11	3.5000	3.5000	3.0000	3.2000	0.000%	100	324	-35.938%
2025-09-10	3.2600	3.4000	3.2000	3.2000	-9.859%	30	269	-35.938%
2025-09-09	3.1000	3.6000	3.1000	3.5500	+9.231%	5	242	-42.254%
2025-09-08	3.3000	3.8000	3.2000	3.2500	-24.419%	29	242	-36.923%
2025-09-05	3.9000	6.0000	3.8000	4.3000	-1.149%	148	234	-52.326%
2025-09-04	4.3100	4.5000	4.1000	4.3500	+1.163%	122	171	-52.874%
2025-09-03	4.3100	4.6000	4.3000	4.3000	-8.511%	50	111	-52.326%
2025-09-02	4.7000	4.7000	4.7000	4.7000	-6.000%	6	92	-56.383%
2025-08-29	5.0000	5.0000	5.0000	5.0000	+22.549%	1	91	-59.000%
2025-08-28	4.0800	4.0800	4.0800	4.0800	-24.444%	10	91	-49.755%
2025-08-22	5.5000	5.5000	4.6000	5.4000	0.000%	69	91	-62.037%
2025-08-21	5.7000	5.8000	5.4000	5.4000	-5.263%	9	59	-62.037%
2025-08-20	4.5000	5.7800	4.5000	5.7000	+11.765%	13	54	-64.035%
2025-08-19	5.0000	5.1000	5.0000	5.1000	+2.000%	2	52	-59.804%
2025-08-13	4.7000	5.0000	4.7000	5.0000	+11.857%	20	50	-59.000%
2025-08-12	4.4700	4.4700	4.4700	4.4700	-0.667%	10	41	-54.139%
2025-08-11	4.0000	4.5000	4.0000	4.5000	-10.000%	3	41	-54.444%
2025-08-07	5.0000	5.0000	5.0000	5.0000	-4.031%	4	42	-59.000%
2025-08-06	5.2100	5.2100	5.2100	5.2100	-31.627%	20	41	-60.653%
2025-08-05	7.6200	7.6200	7.6200	7.6200	+16.159%	10	44	-73.097%
2025-08-04	6.5600	6.5600	6.5600	6.5600	+4.625%	1	41	-68.750%
2025-08-01	7.6700	7.6700	6.2700	6.2700	-11.690%	11	42	-67.305%
2025-07-30	7.1000	7.1000	7.1000	7.1000	-19.318%	16	42	-71.127%
2025-07-24	7.9000	8.8000	7.9000	8.8000	+23.596%	10	58	-76.705%
2025-07-23	8.9600	9.0000	6.1700	7.1200	-17.209%	29	58	-71.208%
2025-07-22	8.6000	8.6000	8.6000	8.6000	+2.503%	10	58	-76.163%
2025-07-17	8.3900	8.3900	8.3900	8.3900	-18.146%	1	58	-75.566%
2025-07-15	10.2500	10.2500	10.2500	10.2500	+22.024%	10	58	-80.000%
2025-07-14	8.4000	8.4000	8.4000	8.4000	-20.000%	1	48	-75.595%
2025-07-10	10.5000	10.5000	10.5000	10.5000	+7.143%	1	47	-80.476%
2025-07-09	10.2500	10.2500	9.8000	9.8000	-19.008%	11	47	-79.082%
2025-07-07	11.9000	12.1000	11.6000	12.1000	+0.833%	3	47	-83.058%
2025-07-01	12.0000	12.0000	12.0000	12.0000	-5.512%	1	47	-82.917%
2025-06-27	12.7000	12.7000	12.7000	12.7000	+2.008%	1	46	-83.858%
2025-06-26	12.8000	12.8000	12.4500	12.4500	-2.734%	11	46	-83.534%
2025-06-25	12.8000	12.8000	12.8000	12.8000	-0.775%	1	35	-83.984%
2025-06-23	12.9000	12.9000	12.9000	12.9000	-4.444%	10	35	-84.109%
2025-06-20	13.5000	13.5000	13.5000	13.5000	-2.878%	2	35	-84.815%
2025-06-18	13.9000	13.9000	13.9000	13.9000	-4.795%	1	35	-85.252%
2025-06-16	14.6000	14.6000	14.6000	14.6000	+2.169%	5	35	-85.959%
2025-06-13	14.2900	14.2900	14.2900	14.2900	+12.520%	10	35	-85.654%
2025-06-11	12.7000	12.7000	12.7000	12.7000	-8.633%	1	30	-83.858%
2025-06-09	13.9100	13.9100	13.1000	13.9000	+16.318%	9	29	-85.252%
2025-06-06	11.9500	11.9500	11.9500	11.9500	-4.932%	20	27	-82.845%
2025-05-30	13.2500	13.2500	12.5700	12.5700	-11.789%	4	29	-83.691%
2025-05-16	14.2500	14.2500	14.2500	14.2500	-20.833%	20	27	-85.614%
2025-05-08	18.0000	18.0000	18.0000	18.0000	-7.692%	1	27	-88.611%
2025-05-07	19.5000	19.5000	19.5000	19.5000	0.000%	1	27	-89.487%
2025-05-06	19.5000	19.5000	19.5000	19.5000	+1.299%	5	26	-89.487%
2025-04-29	19.2500	19.2500	19.2500	19.2500	-13.093%	1	21	-89.351%
2025-04-23	21.1000	22.1500	21.0000	22.1500	-6.933%	46	21	-90.745%
2025-04-15	23.8000	23.8000	23.8000	23.8000	+11.737%	1	2	-91.387%
2025-04-10	21.0000	21.3000	20.9500	21.3000	-16.471%	3	2	-90.376%
2025-04-09	25.7000	25.7000	25.5000	25.5000	0.000%	4	1	-91.961%

.dark-mode .cnrV5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnrV5Y{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617P105APP Jun 17 2027 105.00 Put (APP270617P00105000)option OPRA

APP20270617P105
APP Jun 17 2027 105.00 Put (APP270617P00105000)
option OPRA