Dark

APP20270617P270
APP Jun 17 2027 270.00 Put (APP270617P00270000)
option OPRA

EOD

Sep 30, 2026

46.50+7.490%(+3.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	45.8000	46.5000	45.8000	46.5000	+7.490%	2	288	0.000%
2026-09-29	43.2600	43.2600	43.2600	43.2600	+3.074%	1	288	+7.490%
2026-09-24	41.9700	41.9700	41.9700	41.9700	-6.733%	1	288	+10.793%
2026-09-23	45.0000	45.0000	45.0000	45.0000	+13.065%	1	288	+3.333%
2026-09-22	39.0500	39.9000	39.0500	39.8000	+2.314%	6	287	+16.834%
2026-09-21	40.9000	40.9000	38.9000	38.9000	-7.711%	2	285	+19.537%
2026-09-17	42.1500	42.1500	42.1500	42.1500	+8.077%	1	284	+10.320%
2026-09-16	40.0000	40.0000	39.0000	39.0000	+1.563%	16	283	+19.231%
2026-09-14	40.0000	40.0000	38.4000	38.4000	-6.319%	5	268	+21.094%
2026-09-11	43.6400	43.6400	40.9900	40.9900	-5.379%	3	269	+13.442%
2026-09-10	44.3000	44.3000	43.3200	43.3200	+0.979%	6	271	+7.341%
2026-09-03	43.0000	43.0000	42.8000	42.9000	-0.694%	3	266	+8.392%
2026-09-02	42.9500	43.2000	42.9500	43.2000	-4.213%	2	264	+7.639%
2026-09-01	43.6500	45.1000	43.6500	45.1000	-1.464%	5	263	+3.104%
2026-08-31	45.7700	45.7700	45.7700	45.7700	+7.948%	4	262	+1.595%
2026-08-28	43.1100	43.1100	41.1200	42.4000	-8.758%	4	264	+9.670%
2026-08-26	46.4700	46.4700	46.4700	46.4700	-4.442%	1	263	+0.065%
2026-08-25	48.6300	48.6300	48.6300	48.6300	-2.740%	4	263	-4.380%
2026-08-24	50.0000	50.0000	50.0000	50.0000	+1.688%	2	259	-7.000%
2026-08-21	49.3600	49.3600	49.1700	49.1700	+4.840%	3	257	-5.430%
2026-08-20	46.9000	46.9000	46.9000	46.9000	-0.213%	2	255	-0.853%
2026-08-18	46.9000	47.0000	46.8000	47.0000	-1.715%	7	256	-1.064%
2026-08-17	46.6000	47.8200	46.6000	47.8200	-2.805%	2	251	-2.760%
2026-08-13	49.2000	49.2000	49.2000	49.2000	-5.566%	1	251	-5.488%
2026-08-12	49.3600	52.1000	49.3600	52.1000	+10.475%	35	250	-10.749%
2026-08-11	47.1600	47.1600	47.1600	47.1600	+10.445%	1	220	-1.399%
2026-08-10	44.2500	44.2500	42.7000	42.7000	-5.740%	6	220	+8.899%
2026-08-07	45.3000	45.3000	45.3000	45.3000	+2.955%	2	223	+2.649%
2026-08-06	46.4700	48.6400	44.0000	44.0000	+26.437%	4	223	+5.682%
2026-08-05	34.8000	34.8000	34.8000	34.8000	-9.493%	1	223	+33.621%
2026-08-03	38.4000	38.6400	38.4000	38.4500	+3.083%	24	223	+20.936%
2026-07-28	37.4000	37.4000	37.3000	37.3000	-9.246%	7	228	+24.665%
2026-07-23	41.1000	41.1000	40.4000	41.1000	+6.477%	4	221	+13.139%
2026-07-22	38.6000	39.4000	38.6000	38.6000	+5.177%	40	218	+20.466%
2026-07-21	36.7000	36.7000	36.7000	36.7000	0.000%	6	212	+26.703%
2026-07-20	36.7000	36.7000	36.7000	36.7000	-1.898%	2	212	+26.703%
2026-07-17	38.1900	38.1900	37.4100	37.4100	+29.000%	2	212	+24.298%
2026-06-29	29.1000	29.3000	28.7600	29.0000	-12.677%	16	211	+60.345%
2026-06-26	33.2000	33.2100	33.1000	33.2100	-9.262%	4	205	+40.018%
2026-06-25	37.0000	37.0000	36.6000	36.6000	+13.912%	2	205	+27.049%
2026-06-22	32.1300	32.1300	32.1300	32.1300	+11.757%	1	205	+44.725%
2026-06-16	28.6000	28.7500	28.6000	28.7500	-10.991%	2	205	+61.739%
2026-06-11	32.4000	32.4000	32.3000	32.3000	+9.864%	2	204	+43.963%
2026-06-10	29.5000	29.8000	29.2000	29.4000	+1.031%	156	203	+58.163%
2026-06-09	29.1000	29.1000	29.1000	29.1000	+7.380%	2	183	+59.794%
2026-06-05	26.8000	27.1000	26.8000	27.1000	+5.859%	20	184	+71.587%
2026-06-03	25.3000	26.0000	25.1200	25.6000	-5.395%	65	194	+81.641%
2026-05-27	26.9000	27.0600	26.7900	27.0600	-13.546%	38	184	+71.840%
2026-05-22	31.3000	31.3000	31.3000	31.3000	-2.492%	1	191	+48.562%
2026-05-21	32.1000	32.1000	32.1000	32.1000	+10.309%	1	191	+44.860%
2026-05-18	31.6000	31.6000	28.9000	29.1000	-9.907%	130	191	+59.794%
2026-05-14	34.0000	34.0000	32.3000	32.3000	-5.473%	4	154	+43.963%
2026-05-13	34.9600	34.9600	34.1700	34.1700	+15.439%	11	144	+36.084%
2026-05-07	33.4000	33.4000	29.6000	29.6000	-15.573%	14	144	+57.095%
2026-05-06	34.9000	35.0600	34.9000	35.0600	-16.124%	2	144	+32.630%
2026-04-30	41.6000	41.8000	41.6000	41.8000	-1.647%	2	145	+11.244%
2026-04-29	43.0000	43.0000	42.5000	42.5000	-10.995%	6	146	+9.412%
2026-04-14	47.7500	47.7500	47.7500	47.7500	-15.844%	3	146	-2.618%
2026-03-27	56.7400	56.7400	56.7400	56.7400	+19.453%	2	146	-18.047%
2026-03-25	47.5000	47.5000	47.5000	47.5000	-10.377%	5	147	-2.105%
2026-03-02	53.0000	53.0000	53.0000	53.0000	+1.338%	2	147	-12.264%
2026-02-20	52.3000	52.3000	52.3000	52.3000	-5.715%	1	145	-11.090%
2026-02-18	55.8600	55.8600	55.4700	55.4700	-7.735%	5	145	-16.171%
2026-02-13	60.1200	60.1200	60.1200	60.1200	-0.956%	1	141	-22.655%
2026-02-12	60.4000	60.7000	60.4000	60.7000	+29.149%	12	141	-23.394%
2026-02-10	46.8000	47.2000	46.8000	47.0000	-4.277%	8	137	-1.064%
2026-02-03	49.0000	49.1000	49.0000	49.1000	+13.134%	2	133	-5.295%
2026-02-02	43.4000	43.4000	43.4000	43.4000	+0.370%	6	134	+7.143%
2026-01-30	43.2000	43.3200	43.1000	43.2400	+24.611%	6	134	+7.539%
2026-01-27	34.8000	35.2000	34.7000	34.7000	+39.246%	4	136	+34.006%
2025-12-31	25.0000	25.0000	24.9200	24.9200	+0.484%	4	134	+86.597%
2025-12-30	24.8000	24.8000	24.8000	24.8000	+1.974%	2	134	+87.500%
2025-12-23	25.0000	25.0000	24.3000	24.3200	+3.932%	10	136	+91.201%
2025-12-22	23.7000	23.7000	23.4000	23.4000	-9.302%	2	132	+98.718%
2025-12-18	25.8000	25.8000	25.8000	25.8000	-4.937%	1	132	+80.233%
2025-12-17	26.6000	27.1400	26.3200	27.1400	+1.269%	46	132	+71.334%
2025-12-16	26.3500	27.0500	26.2700	26.8000	+5.346%	119	109	+73.507%
2025-12-15	25.5300	25.5300	25.4400	25.4400	-0.353%	4	54	+82.783%
2025-12-05	25.5500	26.2500	25.5300	25.5300	-20.219%	8	52	+82.139%
2025-11-26	32.0000	32.0000	32.0000	32.0000	-8.571%	1	48	+45.313%
2025-11-25	35.5000	35.5000	35.0000	35.0000	-1.408%	11	48	+32.857%
2025-11-20	36.1000	36.1000	35.5000	35.5000	+21.078%	2	37	+30.986%
2025-11-06	29.3200	29.3200	29.3200	29.3200	-3.234%	1	37	+58.595%
2025-10-30	30.6000	30.6000	30.3000	30.3000	-11.326%	2	38	+53.465%
2025-10-22	34.1700	34.1700	34.1700	34.1700	-2.288%	10	37	+36.084%
2025-10-20	35.0000	35.0000	34.9700	34.9700	+1.805%	5	47	+32.971%
2025-10-13	34.3500	34.3500	34.3500	34.3500	+5.368%	1	52	+35.371%
2025-10-10	33.3000	33.3000	32.6000	32.6000	+1.811%	2	51	+42.638%
2025-10-09	32.0200	32.0200	32.0200	32.0200	-5.406%	1	50	+45.222%
2025-10-07	33.8500	33.8500	33.8500	33.8500	+50.780%	4	53	+37.371%
2025-10-03	22.6300	22.6300	22.4500	22.4500	-10.200%	2	53	+107.127%
2025-09-26	25.0000	25.0000	25.0000	25.0000	-14.676%	1	54	+86.000%
2025-09-12	29.3000	29.3000	29.3000	29.3000	-5.178%	1	53	+58.703%
2025-09-10	30.9000	30.9000	30.9000	30.9000	-23.325%	1	53	+50.485%
2025-09-05	40.6000	40.6000	40.3000	40.3000	+5.085%	2	54	+15.385%
2025-09-04	38.3500	38.3500	38.3500	38.3500	-6.759%	1	54	+21.252%
2025-09-02	41.1500	41.1500	41.1300	41.1300	-8.620%	4	55	+13.056%
2025-08-15	45.0100	45.0100	45.0100	45.0100	+9.780%	4	51	+3.310%
2025-08-08	41.0000	41.0000	41.0000	41.0000	0.000%	1	47	+13.415%
2025-08-07	45.0000	45.0000	40.6000	41.0000	-20.849%	3	46	+13.415%
2025-07-31	52.5300	52.5300	50.5000	51.8000	-9.913%	8	46	-10.232%
2025-07-30	57.5000	57.5000	57.5000	57.5000	-6.656%	5	48	-19.130%
2025-07-24	61.6000	61.6000	61.6000	61.6000	+0.984%	2	49	-24.513%
2025-07-23	62.0000	62.0000	61.0000	61.0000	-1.231%	5	47	-23.770%
2025-07-22	61.7600	61.7600	61.7600	61.7600	+4.891%	2	44	-24.709%
2025-07-21	58.8600	58.8800	58.8600	58.8800	-0.557%	2	42	-21.026%
2025-07-18	59.2100	59.2100	59.2100	59.2100	-23.104%	2	40	-21.466%
2025-07-02	77.0000	77.0000	77.0000	77.0000	+0.627%	1	42	-39.610%
2025-06-26	76.5300	78.1500	76.4500	76.5200	-8.535%	10	41	-39.232%
2025-06-20	83.6400	83.6600	83.6400	83.6600	+4.627%	10	31	-44.418%
2025-06-18	79.9600	79.9600	79.9600	79.9600	+3.844%	10	16	-41.846%
2025-06-16	77.0000	77.0000	77.0000	77.0000	-4.157%	1	16	-39.610%
2025-06-13	80.3400	80.3400	80.3400	80.3400	+6.651%	2	17	-42.121%
2025-06-10	75.3300	75.3300	75.3300	75.3300	-4.862%	1	16	-38.272%
2025-05-21	79.1800	79.1800	79.1800	79.1800	+1.188%	2	16	-41.273%
2025-05-19	78.5500	78.9300	78.2500	78.2500	-22.139%	20	14	-40.575%
2025-04-28	100.5000	100.5000	100.5000	100.5000	-11.858%	10	14	-53.731%
2025-04-16	114.0200	114.0200	114.0200	114.0200	-3.430%	1	6	-59.218%
2025-04-08	118.0700	118.0700	118.0700	118.0700	+4.017%	2	7	-60.617%
2025-04-04	113.5100	113.5100	113.5100	113.5100	+15.239%	2	5	-59.034%
2025-03-28	98.5000	98.5000	98.5000	98.5000	-2.126%	2	6	-52.792%
2025-03-12	100.6400	100.6400	100.6400	100.6400	-2.006%	1	5	-53.796%
2025-03-06	102.7000	102.7000	102.7000	102.7000	+16.837%	1	4	-54.722%
2025-03-04	87.9000	87.9000	87.9000	87.9000	+52.604%	2	0	-47.099%
2025-02-14	57.6000	57.6000	57.6000	57.6000	0.000%	2	0	-19.271%

.dark-mode .FSVRK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSVRK8{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617P270APP Jun 17 2027 270.00 Put (APP270617P00270000)option OPRA

APP20270617P270
APP Jun 17 2027 270.00 Put (APP270617P00270000)
option OPRA