Dark

APP20270617P200
APP Jun 17 2027 200.00 Put (APP270617P00200000)
option OPRA

EOD

Sep 30, 2026

19.00+11.111%(+1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.1000	19.0000	16.7000	19.0000	+11.111%	8	568	0.000%
2026-09-29	17.1000	17.1000	17.1000	17.1000	+3.323%	5	564	+11.111%
2026-09-28	16.5500	16.5500	16.5500	16.5500	+0.303%	5	564	+14.804%
2026-09-25	16.5000	16.5000	16.5000	16.5000	0.000%	2	569	+15.152%
2026-09-24	16.5000	16.5000	16.5000	16.5000	-3.396%	4	569	+15.152%
2026-09-23	18.0000	18.0000	17.0800	17.0800	+11.053%	9	569	+11.241%
2026-09-22	15.3800	15.3800	15.3800	15.3800	-0.774%	1	569	+23.537%
2026-09-21	15.5000	15.5000	15.5000	15.5000	-13.889%	1	569	+22.581%
2026-09-18	17.5000	18.0000	17.5000	18.0000	+7.143%	2	569	+5.556%
2026-09-17	16.8000	16.8000	16.8000	16.8000	+8.668%	1	569	+13.095%
2026-09-15	15.4600	15.4600	15.4600	15.4600	+6.621%	1	569	+22.898%
2026-09-14	14.5000	14.5000	14.5000	14.5000	-14.201%	1	569	+31.034%
2026-09-11	17.3900	17.3900	16.9000	16.9000	-2.594%	2	569	+12.426%
2026-09-10	18.0900	18.0900	17.3500	17.3500	-5.707%	33	569	+9.510%
2026-09-09	18.4000	18.4000	18.4000	18.4000	+2.222%	1	571	+3.261%
2026-09-08	18.3000	18.4000	18.0000	18.0000	+5.882%	33	570	+5.556%
2026-09-04	17.0000	17.0000	17.0000	17.0000	-6.593%	2	572	+11.765%
2026-09-03	16.6000	18.4000	16.6000	18.2000	+1.111%	9	572	+4.396%
2026-09-02	18.0000	18.0000	18.0000	18.0000	-1.424%	1	573	+5.556%
2026-09-01	18.0000	18.2600	17.6000	18.2600	-2.353%	3	573	+4.053%
2026-08-31	19.0000	19.0000	18.7000	18.7000	+14.724%	2	573	+1.604%
2026-08-28	17.5400	17.5400	16.3000	16.3000	-12.834%	3	574	+16.564%
2026-08-27	18.3000	18.8100	18.3000	18.7000	-6.965%	11	574	+1.604%
2026-08-25	20.1000	20.1000	20.1000	20.1000	-3.272%	7	574	-5.473%
2026-08-24	20.7000	20.8000	20.6000	20.7800	+0.386%	25	567	-8.566%
2026-08-21	20.0000	20.7000	20.0000	20.7000	+12.807%	253	542	-8.213%
2026-08-20	18.3500	18.3500	18.3500	18.3500	-5.897%	1	341	+3.542%
2026-08-18	19.0000	19.6000	19.0000	19.5000	-2.500%	249	341	-2.564%
2026-08-17	19.1800	20.0000	19.1800	20.0000	+1.523%	11	491	-5.000%
2026-08-14	20.9000	20.9000	19.7000	19.7000	-3.431%	5	487	-3.553%
2026-08-13	21.3000	21.3000	20.3500	20.4000	-7.273%	69	486	-6.863%
2026-08-12	20.6000	22.0000	20.6000	22.0000	+6.796%	213	425	-13.636%
2026-08-11	20.6000	20.8000	20.3000	20.6000	+9.750%	21	244	-7.767%
2026-08-10	18.8900	18.8900	17.8300	18.7700	+4.278%	12	241	+1.225%
2026-08-07	20.0000	20.0000	18.0000	18.0000	-13.462%	76	239	+5.556%
2026-08-06	20.0000	21.5000	19.5000	20.8000	+39.785%	94	231	-8.654%
2026-08-05	14.7000	14.9000	14.7000	14.8800	-17.333%	11	163	+27.688%
2026-07-30	18.0000	18.0000	18.0000	18.0000	-4.913%	1	165	+5.556%
2026-07-29	19.6500	19.6500	18.9300	18.9300	+12.679%	2	166	+0.370%
2026-07-28	16.8000	16.8000	16.8000	16.8000	-1.754%	1	167	+13.095%
2026-07-27	17.5000	17.5000	17.1000	17.1000	-10.471%	3	167	+11.111%
2026-07-24	19.0000	19.1000	19.0000	19.1000	+2.139%	19	166	-0.524%
2026-07-23	18.0000	18.7000	18.0000	18.7000	+6.857%	12	164	+1.604%
2026-07-22	17.5000	17.5000	17.5000	17.5000	+9.375%	1	160	+8.571%
2026-07-14	16.0000	16.2000	15.9000	16.0000	+3.896%	28	160	+18.750%
2026-07-13	15.4000	15.4000	15.4000	15.4000	+38.739%	1	167	+23.377%
2026-07-09	11.0000	11.1000	11.0000	11.1000	-1.333%	40	167	+71.171%
2026-07-08	11.5000	11.5000	10.7000	11.2500	-6.250%	52	160	+68.889%
2026-07-06	12.0000	12.0000	12.0000	12.0000	+14.068%	1	174	+58.333%
2026-07-02	10.8000	10.8000	10.5200	10.5200	-22.304%	2	176	+80.608%
2026-06-16	13.5400	13.5400	13.5400	13.5400	-5.972%	1	176	+40.325%
2026-06-12	14.4000	14.4000	14.4000	14.4000	-3.356%	6	176	+31.944%
2026-06-10	14.9000	14.9000	14.9000	14.9000	+18.725%	1	182	+27.517%
2026-06-08	12.5500	12.5500	12.5500	12.5500	-4.125%	1	181	+51.394%
2026-06-05	13.0900	13.0900	13.0900	13.0900	+20.645%	1	181	+45.149%
2026-06-02	10.8500	10.8500	10.8500	10.8500	-17.428%	1	180	+75.115%
2026-05-26	13.1100	13.1900	12.8000	13.1400	-3.453%	67	181	+44.597%
2026-05-21	13.6100	13.6100	13.6100	13.6100	-2.786%	3	173	+39.603%
2026-05-15	14.0000	14.0000	14.0000	14.0000	+1.083%	1	176	+35.714%
2026-05-12	13.8500	13.8500	13.8500	13.8500	+1.095%	3	176	+37.184%
2026-05-07	13.4600	13.7000	12.9000	13.7000	-20.117%	3	179	+38.686%
2026-05-04	17.4900	17.4900	16.9100	17.1500	-13.384%	30	179	+10.787%
2026-04-28	20.0000	20.0000	19.8000	19.8000	+3.125%	2	194	-4.040%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-8.571%	1	193	-1.042%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+5.000%	1	192	-9.524%
2026-04-23	20.1000	20.2000	19.9000	20.0000	+7.527%	22	192	-5.000%
2026-04-21	18.5000	18.6000	18.5000	18.6000	+7.081%	6	181	+2.151%
2026-04-20	19.3500	19.3500	16.9000	17.3700	-6.361%	15	181	+9.384%
2026-04-17	19.5000	19.5000	17.8500	18.5500	-9.069%	28	187	+2.426%
2026-04-16	20.9000	20.9000	20.4000	20.4000	-5.116%	2	194	-6.863%
2026-04-15	22.0000	24.1000	21.5000	21.5000	-15.686%	5	193	-11.628%
2026-04-13	27.0000	27.0000	25.5000	25.5000	-13.559%	2	192	-25.490%
2026-04-09	28.0000	29.5000	28.0000	29.5000	+4.982%	6	192	-35.593%
2026-04-08	23.7300	28.1000	23.7300	28.1000	+5.243%	24	192	-32.384%
2026-04-07	26.8000	27.1300	26.6300	26.7000	+1.136%	10	191	-28.839%
2026-04-06	27.5000	27.5000	26.4000	26.4000	-12.000%	2	186	-28.030%
2026-03-31	30.0000	30.0000	30.0000	30.0000	+3.950%	1	184	-36.667%
2026-03-26	28.8600	28.8600	28.8600	28.8600	+17.652%	1	184	-34.165%
2026-03-25	24.5000	25.0000	24.5000	24.5300	+8.540%	3	184	-22.544%
2026-03-23	22.5000	22.6000	22.5000	22.6000	-11.373%	2	182	-15.929%
2026-03-13	25.5000	25.5000	25.5000	25.5000	+2.823%	1	181	-25.490%
2026-03-11	24.0000	24.8000	24.0000	24.8000	+2.058%	2	180	-23.387%
2026-03-10	24.3000	24.3000	24.3000	24.3000	+6.579%	1	178	-21.811%
2026-03-09	23.4500	23.4500	22.8000	22.8000	-2.730%	24	177	-16.667%
2026-03-05	24.5800	24.5800	22.9000	23.4400	-6.240%	51	173	-18.942%
2026-03-04	25.5000	25.5000	25.0000	25.0000	-9.091%	2	152	-24.000%
2026-02-27	27.5000	27.5000	27.5000	27.5000	-16.540%	1	152	-30.909%
2026-02-23	32.9500	32.9500	32.9500	32.9500	+19.818%	1	152	-42.337%
2026-02-20	27.2000	27.5000	27.2000	27.5000	-1.786%	2	152	-30.909%
2026-02-19	28.5000	28.5000	28.0000	28.0000	-11.672%	2	152	-32.143%
2026-02-17	30.0000	31.7400	30.0000	31.7000	-2.910%	9	152	-40.063%
2026-02-12	30.5000	33.0000	30.5000	32.6500	+29.976%	9	148	-41.807%
2026-02-11	27.0000	27.0000	25.1200	25.1200	-2.257%	3	147	-24.363%
2026-02-09	26.0000	26.0000	25.4000	25.7000	-23.874%	10	144	-26.070%
2026-02-05	34.2300	34.2300	33.7600	33.7600	+5.500%	2	142	-43.720%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+33.333%	1	140	-40.625%
2026-01-30	21.0000	24.0000	21.0000	24.0000	+41.176%	6	140	-20.833%
2026-01-26	17.0000	17.0000	17.0000	17.0000	-19.048%	10	141	+11.765%
2026-01-23	21.0000	21.0000	21.0000	21.0000	+14.317%	1	141	-9.524%
2026-01-21	18.3700	18.3700	18.3700	18.3700	+32.158%	3	140	+3.430%
2026-01-05	14.5000	14.5000	13.9000	13.9000	+14.309%	2	141	+36.691%
2025-12-23	12.2000	12.2000	12.1600	12.1600	-8.982%	4	141	+56.250%
2025-12-16	13.4000	13.4000	13.2700	13.3600	-3.048%	6	141	+42.216%
2025-12-12	13.5000	13.8100	13.5000	13.7800	+6.000%	16	143	+37.881%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-7.143%	1	151	+46.154%
2025-12-02	14.0000	14.0000	14.0000	14.0000	-14.005%	4	151	+35.714%
2025-11-28	16.2900	16.2900	16.1800	16.2800	-7.447%	24	152	+16.708%
2025-11-26	17.5900	17.5900	17.5900	17.5900	-2.278%	3	161	+8.016%
2025-10-24	18.0000	18.0000	18.0000	18.0000	0.000%	1	161	+5.556%
2025-10-23	18.2000	18.2000	18.0000	18.0000	-2.174%	2	161	+5.556%
2025-10-20	18.1600	18.8000	18.1600	18.4000	+22.667%	35	160	+3.261%
2025-10-07	15.0000	15.0000	15.0000	15.0000	+36.364%	1	133	+26.667%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-14.063%	1	133	+72.727%
2025-09-17	12.8000	12.8000	12.8000	12.8000	-14.094%	1	133	+48.438%
2025-09-11	14.9000	14.9000	14.9000	14.9000	-6.875%	1	133	+27.517%
2025-09-09	16.0000	16.0000	16.0000	16.0000	0.000%	1	133	+18.750%
2025-09-08	16.8600	16.8600	16.0000	16.0000	-24.777%	5	132	+18.750%
2025-09-03	20.0000	21.2700	20.0000	21.2700	-13.184%	71	132	-10.672%
2025-08-22	24.5000	24.7100	24.5000	24.5000	+0.410%	3	201	-22.449%
2025-08-21	24.4000	24.4000	24.4000	24.4000	-4.314%	1	198	-22.131%
2025-08-20	25.5000	25.5000	25.5000	25.5000	+5.372%	2	198	-25.490%
2025-08-19	23.0000	24.2000	23.0000	24.2000	+9.502%	2	197	-21.488%
2025-08-18	21.8000	22.1000	21.8000	22.1000	+8.333%	3	197	-14.027%
2025-08-12	20.4000	20.4000	20.4000	20.4000	-0.439%	10	197	-6.863%
2025-08-11	21.0000	21.0000	19.8400	20.4900	-2.429%	4	187	-7.272%
2025-08-07	22.0000	22.0000	21.0000	21.0000	-22.222%	2	185	-9.524%
2025-08-06	27.0000	27.0000	27.0000	27.0000	+13.876%	1	187	-29.630%
2025-07-31	26.1000	26.1000	23.7100	23.7100	-20.141%	2	188	-19.865%
2025-07-30	29.8000	29.8000	29.5000	29.6900	-2.910%	16	189	-36.005%
2025-07-29	30.9700	31.5000	30.5800	30.5800	-5.617%	5	190	-37.868%
2025-07-23	32.8000	32.8000	32.4000	32.4000	+5.195%	2	190	-41.358%
2025-07-18	30.0000	30.8000	30.0000	30.8000	-4.348%	5	190	-38.312%
2025-07-17	34.5000	34.5000	32.2000	32.2000	-12.262%	3	189	-40.994%
2025-07-16	37.0000	37.0000	36.7000	36.7000	0.000%	2	189	-48.229%
2025-07-15	38.0200	38.0200	36.5000	36.7000	-8.250%	52	189	-48.229%
2025-07-10	40.0000	40.0000	40.0000	40.0000	+6.383%	1	139	-52.500%
2025-07-09	37.6000	37.6000	37.6000	37.6000	-5.290%	1	139	-49.468%
2025-07-08	39.7000	39.7000	39.7000	39.7000	-6.808%	1	139	-52.141%
2025-07-07	42.4100	42.6000	42.4100	42.6000	-3.794%	2	140	-55.399%
2025-07-03	44.2800	44.2800	44.2800	44.2800	-0.494%	1	139	-57.091%
2025-07-02	44.5000	44.5000	44.5000	44.5000	+2.299%	1	139	-57.303%
2025-06-30	43.0000	43.5000	42.0000	43.5000	-1.472%	4	139	-56.322%
2025-06-25	44.1500	44.1500	44.1500	44.1500	-1.889%	20	137	-56.965%
2025-06-24	45.0000	45.0000	45.0000	45.0000	-9.091%	1	117	-57.778%
2025-06-20	49.0000	49.5000	49.0000	49.5000	+13.793%	4	117	-61.616%
2025-06-16	43.5000	43.5000	43.5000	43.5000	-1.136%	1	117	-56.322%
2025-06-10	42.2800	44.0000	42.2800	44.0000	+4.762%	4	116	-56.818%
2025-06-09	41.5000	42.0000	41.5000	42.0000	+8.808%	6	116	-54.762%
2025-06-06	39.0000	39.0000	38.6000	38.6000	-3.500%	30	114	-50.777%
2025-06-05	40.0000	40.0000	40.0000	40.0000	-5.771%	1	114	-52.500%
2025-06-03	42.4500	42.4500	42.4500	42.4500	-7.717%	1	114	-55.241%
2025-05-27	46.0000	46.0000	46.0000	46.0000	-2.128%	1	115	-58.696%
2025-05-22	47.0000	47.0000	47.0000	47.0000	+1.820%	1	116	-59.574%
2025-05-14	46.1600	46.1600	46.1600	46.1600	-3.005%	2	116	-58.839%
2025-05-13	47.5900	47.5900	47.5900	47.5900	-8.481%	1	114	-60.076%
2025-05-09	52.0000	52.0000	52.0000	52.0000	+6.122%	4	114	-63.462%
2025-05-08	51.6600	51.7300	49.0000	49.0000	-14.783%	12	112	-61.224%
2025-05-05	57.5000	57.5000	57.5000	57.5000	-7.378%	1	122	-66.957%
2025-04-28	62.0700	62.0800	62.0700	62.0800	-14.959%	7	121	-69.394%
2025-04-21	73.0000	73.0000	73.0000	73.0000	+3.590%	1	114	-73.973%
2025-04-15	70.4700	70.4700	70.4700	70.4700	+12.951%	1	114	-73.038%
2025-04-10	62.3900	62.3900	62.3900	62.3900	-16.813%	1	114	-69.546%
2025-04-09	76.9000	76.9000	75.0000	75.0000	+13.464%	2	114	-74.667%
2025-04-08	66.1000	66.1000	66.1000	66.1000	-8.322%	1	114	-71.256%
2025-04-07	78.8600	80.2300	72.1000	72.1000	-6.606%	4	114	-73.648%
2025-04-04	69.6700	77.3800	69.6700	77.2000	+24.116%	8	118	-75.389%
2025-04-03	65.0000	65.0000	62.2000	62.2000	+10.382%	5	117	-69.453%
2025-04-02	56.3500	56.3500	56.3500	56.3500	-3.971%	5	117	-66.282%
2025-04-01	59.2800	59.2800	58.6800	58.6800	-5.659%	5	117	-67.621%
2025-03-31	63.0000	65.0600	62.2000	62.2000	+6.873%	5	117	-69.453%
2025-03-28	59.2500	59.2500	58.2000	58.2000	-3.000%	6	117	-67.354%
2025-03-27	50.9100	60.0000	50.9100	60.0000	+18.460%	12	117	-68.333%
2025-03-26	52.1000	52.1000	50.5700	50.6500	+8.342%	9	120	-62.488%
2025-03-24	48.2000	48.6900	46.7500	46.7500	-11.792%	9	112	-59.358%
2025-03-21	53.0000	53.0000	53.0000	53.0000	+1.145%	2	112	-64.151%
2025-03-20	52.4000	52.4000	52.4000	52.4000	-5.586%	1	111	-63.740%
2025-03-19	55.5000	55.5000	55.5000	55.5000	-16.239%	4	112	-65.766%
2025-03-10	66.7300	66.7300	66.2600	66.2600	+4.182%	2	116	-71.325%
2025-03-07	63.6000	63.6000	63.6000	63.6000	+6.000%	6	115	-70.126%
2025-03-06	60.0700	60.0700	60.0000	60.0000	+15.385%	9	118	-68.333%
2025-03-05	52.0000	52.0000	52.0000	52.0000	+4.292%	5	109	-63.462%
2025-03-03	48.5000	49.8600	48.2000	49.8600	-3.335%	20	109	-61.893%
2025-02-28	51.5800	51.5800	51.5800	51.5800	+3.783%	2	113	-63.164%
2025-02-27	49.5800	49.7000	49.5000	49.7000	-1.193%	8	113	-61.771%
2025-02-26	54.0300	54.0300	49.0000	50.3000	+19.762%	4	114	-62.227%
2025-02-25	42.0000	42.0000	42.0000	42.0000	+5.000%	1	111	-54.762%
2025-02-21	36.0000	40.0000	36.0000	40.0000	+7.672%	12	111	-52.500%
2025-02-20	34.0000	37.1500	34.0000	37.1500	+14.027%	9	108	-48.856%
2025-02-19	33.5000	33.7000	32.5000	32.5800	-1.273%	48	103	-41.682%
2025-02-18	31.1900	33.0000	31.1900	33.0000	+7.143%	47	78	-42.424%
2025-02-14	31.2000	31.9000	29.3000	30.8000	-4.050%	172	35	-38.312%
2025-02-13	30.3000	33.2000	30.3000	32.1000	-15.549%	89	35	-40.810%
2025-02-10	38.0100	38.0100	38.0100	38.0100	0.000%	2	2	-50.013%

.dark-mode .n3WnBh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3WnBh{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617P200APP Jun 17 2027 200.00 Put (APP270617P00200000)option OPRA

APP20270617P200
APP Jun 17 2027 200.00 Put (APP270617P00200000)
option OPRA