Dark

APP20270617P300
APP Jun 17 2027 300.00 Put (APP270617P00300000)
option OPRA

EOD

Sep 29, 2026

58.60-0.997%(-0.59)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	60.0000	60.0000	58.6000	58.6000	-0.997%	181	765	0.000%
2026-09-28	55.0000	59.1900	55.0000	59.1900	+4.025%	3	586	-0.997%
2026-09-24	58.5000	58.5000	56.0700	56.9000	-0.175%	6	587	+2.988%
2026-09-23	59.0000	59.8900	57.0000	57.0000	+6.742%	20	586	+2.807%
2026-09-21	56.3000	56.3000	52.6200	53.4000	-11.000%	9	574	+9.738%
2026-09-18	60.0000	60.0000	60.0000	60.0000	+13.208%	3	570	-2.333%
2026-09-16	52.8000	53.0000	52.8000	53.0000	-1.852%	2	570	+10.566%
2026-09-15	52.6500	54.0000	52.6500	54.0000	+3.846%	7	571	+8.519%
2026-09-14	53.0300	53.0300	52.0000	52.0000	-9.565%	16	574	+12.692%
2026-09-11	58.7000	59.5900	57.5000	57.5000	-2.178%	3	568	+1.913%
2026-09-10	59.1000	59.1000	58.3900	58.7800	-6.072%	4	570	-0.306%
2026-09-09	61.3600	62.5800	61.3600	62.5800	+3.438%	5	571	-6.360%
2026-09-08	60.0000	60.8000	60.0000	60.5000	+6.140%	8	573	-3.140%
2026-09-04	59.5000	59.5000	57.0000	57.0000	-5.473%	11	579	+2.807%
2026-09-03	60.3000	60.3000	60.3000	60.3000	+3.519%	10	579	-2.819%
2026-09-02	61.9500	61.9500	57.8000	58.2500	-2.019%	51	579	+0.601%
2026-09-01	59.4500	59.4500	59.4500	59.4500	-2.716%	1	564	-1.430%
2026-08-31	62.6200	62.8000	61.0000	61.1100	+8.428%	9	563	-4.107%
2026-08-28	57.5000	57.5000	55.0000	56.3600	-7.196%	8	560	+3.974%
2026-08-27	61.0000	61.0000	60.3000	60.7300	-1.811%	3	564	-3.507%
2026-08-26	64.4000	64.4000	61.0000	61.8500	-2.828%	7	563	-5.255%
2026-08-25	64.0000	65.3000	63.6500	63.6500	-4.573%	8	557	-7.934%
2026-08-24	64.1000	66.7000	64.1000	66.7000	+1.988%	7	554	-12.144%
2026-08-21	65.0000	65.7000	64.4000	65.4000	+6.341%	191	549	-10.398%
2026-08-20	59.6300	61.5000	59.6300	61.5000	+0.820%	13	368	-4.715%
2026-08-19	62.8000	62.8000	61.0000	61.0000	-2.556%	13	375	-3.934%
2026-08-18	61.9600	62.6000	61.9600	62.6000	-2.946%	7	366	-6.390%
2026-08-17	61.7400	64.5000	61.4000	64.5000	+1.575%	106	364	-9.147%
2026-08-13	67.1000	67.1000	63.5000	63.5000	-6.618%	5	262	-7.717%
2026-08-12	65.0000	68.2200	65.0000	68.0000	+6.918%	48	265	-13.824%
2026-08-11	63.5000	63.6000	62.6000	63.6000	+9.655%	5	248	-7.862%
2026-08-10	58.3300	58.3300	58.0000	58.0000	+1.010%	7	246	+1.034%
2026-08-07	60.6500	60.6500	56.6400	57.4200	-7.387%	59	239	+2.055%
2026-08-06	61.0000	63.4200	60.5000	62.0000	+38.393%	32	211	-5.484%
2026-08-05	44.8000	44.8000	44.8000	44.8000	-17.632%	1	194	+30.804%
2026-07-30	54.3900	54.3900	54.3900	54.3900	+4.596%	1	195	+7.740%
2026-07-29	48.9600	52.0000	48.9600	52.0000	0.000%	3	196	+12.692%
2026-07-27	51.5100	52.0000	51.5100	52.0000	-1.459%	3	195	+12.692%
2026-07-23	52.7700	52.7700	52.7700	52.7700	+9.255%	1	196	+11.048%
2026-07-20	48.3000	48.3000	48.3000	48.3000	-5.479%	1	195	+21.325%
2026-07-17	51.1000	51.1000	51.1000	51.1000	+9.072%	1	195	+14.677%
2026-07-13	42.6000	46.8500	42.6000	46.8500	+35.405%	6	194	+25.080%
2026-07-10	33.6000	34.6000	33.5000	34.6000	+0.290%	3	194	+69.364%
2026-07-08	34.5000	34.5000	34.5000	34.5000	-9.544%	1	194	+69.855%
2026-06-29	38.4000	38.5600	38.0000	38.1400	-14.828%	52	195	+53.644%
2026-06-26	45.2500	45.5000	44.7800	44.7800	+0.629%	4	185	+30.862%
2026-06-25	46.7400	46.7400	44.5000	44.5000	+7.229%	161	185	+31.685%
2026-06-24	41.5000	41.5000	41.5000	41.5000	0.000%	6	105	+41.205%
2026-06-23	42.2000	42.5000	41.4000	41.5000	-3.037%	7	105	+41.205%
2026-06-22	42.0000	42.8000	42.0000	42.8000	+3.033%	30	102	+36.916%
2026-06-17	41.5400	41.5400	41.5400	41.5400	+10.773%	1	102	+41.069%
2026-06-15	37.5000	37.5000	37.5000	37.5000	-8.981%	1	101	+56.267%
2026-06-11	41.4700	41.9000	41.2000	41.2000	+3.518%	12	101	+42.233%
2026-06-10	38.8000	39.8000	38.0000	39.8000	+10.617%	117	99	+47.236%
2026-06-09	35.9800	35.9800	35.9800	35.9800	+8.701%	1	107	+62.868%
2026-06-08	33.0000	33.1000	33.0000	33.1000	-4.885%	2	108	+77.039%
2026-06-05	32.7000	35.3000	32.7000	34.8000	+6.098%	23	107	+68.391%
2026-06-04	32.6000	32.8000	32.3000	32.8000	-1.914%	7	119	+78.659%
2026-06-03	33.8000	33.8000	33.2000	33.4400	+10.363%	4	121	+75.239%
2026-06-02	31.0000	31.0000	30.3000	30.3000	-2.572%	4	121	+93.399%
2026-06-01	31.2000	31.4800	31.0500	31.1000	+3.357%	56	120	+88.424%
2026-05-29	30.0900	30.0900	30.0900	30.0900	-13.906%	11	103	+94.749%
2026-05-28	34.9500	34.9500	34.9500	34.9500	-2.917%	1	92	+67.668%
2026-05-27	36.0000	36.0000	36.0000	36.0000	-12.195%	1	91	+62.778%
2026-05-26	38.0000	41.0000	38.0000	41.0000	0.000%	2	92	+42.927%
2026-05-20	41.0000	41.0000	41.0000	41.0000	-2.381%	6	90	+42.927%
2026-05-19	40.1200	42.0000	40.1200	42.0000	+10.526%	2	90	+39.524%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-6.173%	1	90	+54.211%
2026-05-12	40.5000	40.5000	40.5000	40.5000	-7.955%	1	90	+44.691%
2026-05-08	44.0000	44.0000	44.0000	44.0000	+12.561%	1	89	+33.182%
2026-05-07	43.4000	43.4000	38.0000	39.0900	-14.012%	31	89	+49.910%
2026-05-06	46.1000	46.1000	45.4600	45.4600	-11.745%	2	84	+28.905%
2026-04-24	53.2400	53.2400	51.5100	51.5100	+6.646%	2	85	+13.764%
2026-04-22	48.7000	48.7000	48.3000	48.3000	-0.412%	5	86	+21.325%
2026-04-21	48.5000	48.5000	48.5000	48.5000	+0.832%	1	81	+20.825%
2026-04-17	47.9000	48.1000	47.9000	48.1000	-5.128%	2	81	+21.830%
2026-04-16	50.7000	50.7000	50.7000	50.7000	-12.586%	1	82	+15.582%
2026-04-14	58.0000	58.0000	58.0000	58.0000	-19.220%	1	81	+1.034%
2026-03-30	71.8000	71.8000	71.8000	71.8000	+2.148%	1	81	-18.384%
2026-03-27	70.2900	70.2900	70.2900	70.2900	+17.542%	1	81	-16.631%
2026-03-11	58.2000	59.8000	58.2000	59.8000	+10.088%	13	81	-2.007%
2026-03-09	54.3200	54.3200	54.3200	54.3200	-1.092%	1	74	+7.879%
2026-03-05	54.9200	54.9200	54.9200	54.9200	-16.851%	1	75	+6.701%
2026-02-26	66.0500	66.0500	66.0500	66.0500	-12.109%	1	74	-11.279%
2026-02-23	75.1500	75.1500	75.1500	75.1500	+3.512%	2	74	-22.023%
2026-02-13	72.6000	72.6000	72.6000	72.6000	-6.080%	1	74	-19.284%
2026-02-12	72.3900	77.3000	71.9300	77.3000	+22.310%	6	74	-24.191%
2026-02-11	63.2000	63.2000	63.2000	63.2000	+8.219%	1	69	-7.278%
2026-02-10	55.8000	58.6400	55.8000	58.4000	-2.341%	36	68	+0.342%
2026-02-09	62.8900	62.8900	59.8000	59.8000	-22.034%	27	56	-2.007%
2026-02-05	76.6000	76.7000	76.6000	76.7000	+3.369%	8	81	-23.598%
2026-02-04	71.5300	74.4500	71.5300	74.2000	+21.959%	5	73	-21.024%
2026-02-03	60.8400	60.8400	60.8400	60.8400	+18.689%	2	73	-3.682%
2026-02-02	51.2600	51.2600	51.2600	51.2600	-0.466%	1	72	+14.319%
2026-01-30	49.0000	51.5000	49.0000	51.5000	+22.619%	2	73	+13.786%
2026-01-29	41.6000	43.0000	41.6000	42.0000	-3.890%	3	71	+39.524%
2026-01-28	43.7000	43.7000	43.7000	43.7000	+1.628%	1	69	+34.096%
2026-01-26	44.0000	44.0000	43.0000	43.0000	-13.096%	2	68	+36.279%
2026-01-22	47.0000	49.4800	47.0000	49.4800	+15.607%	4	68	+18.432%
2026-01-20	44.0000	44.0000	42.8000	42.8000	+3.382%	2	68	+36.916%
2026-01-16	40.3000	41.4000	40.3000	41.4000	+11.892%	2	65	+41.546%
2026-01-15	37.0000	37.0000	37.0000	37.0000	-5.128%	2	65	+58.378%
2026-01-14	37.2000	39.0000	37.2000	39.0000	+20.556%	2	65	+50.256%
2026-01-12	33.5000	33.5000	32.3500	32.3500	-4.853%	2	64	+81.144%
2026-01-09	35.0000	35.0000	34.0000	34.0000	-8.847%	2	64	+72.353%
2026-01-06	37.3000	37.3000	37.3000	37.3000	+6.571%	1	66	+57.105%
2026-01-05	35.0000	35.0000	35.0000	35.0000	+0.894%	1	64	+67.429%
2026-01-02	33.0000	34.6900	33.0000	34.6900	+6.575%	6	64	+68.925%
2025-12-31	31.3700	32.5500	31.0000	32.5500	+3.662%	7	60	+80.031%
2025-12-23	31.4000	31.4000	31.4000	31.4000	+3.289%	1	60	+86.624%
2025-12-19	31.0000	31.0000	30.4000	30.4000	-5.000%	2	60	+92.763%
2025-12-18	32.5000	32.5000	32.0000	32.0000	-7.514%	2	59	+83.125%
2025-12-17	34.0000	34.6000	34.0000	34.6000	+3.284%	2	60	+69.364%
2025-12-15	33.5000	33.5000	33.5000	33.5000	+8.065%	1	58	+74.925%
2025-12-09	31.3000	31.3000	31.0000	31.0000	-6.061%	2	57	+89.032%
2025-12-04	33.0000	33.0000	33.0000	33.0000	-6.516%	1	57	+77.576%
2025-12-03	35.3000	35.3000	35.3000	35.3000	+6.970%	1	58	+66.006%
2025-12-02	33.5000	33.5000	33.0000	33.0000	-10.326%	2	57	+77.576%
2025-12-01	36.8000	36.8000	36.8000	36.8000	-5.641%	1	59	+59.239%
2025-11-28	39.0000	39.0000	39.0000	39.0000	-13.333%	1	60	+50.256%
2025-11-24	46.7000	46.7000	45.0000	45.0000	-8.163%	4	61	+30.222%
2025-11-21	48.6000	50.5000	48.6000	49.0000	0.000%	3	57	+19.592%
2025-11-20	45.0000	49.0000	44.0000	49.0000	+2.083%	5	57	+19.592%
2025-11-19	48.0000	48.0000	48.0000	48.0000	+2.128%	1	57	+22.083%
2025-11-17	47.0000	47.0000	47.0000	47.0000	+6.215%	1	56	+24.681%
2025-11-14	43.7000	44.2500	43.7000	44.2500	-1.667%	2	55	+32.429%
2025-11-13	45.0000	45.0000	45.0000	45.0000	+16.883%	1	55	+30.222%
2025-11-06	37.5000	38.5000	37.5000	38.5000	-3.750%	2	54	+52.208%
2025-11-04	40.0000	40.0000	40.0000	40.0000	+3.896%	1	52	+46.500%
2025-10-31	38.5000	38.5000	38.5000	38.5000	-2.532%	1	51	+52.208%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+1.804%	1	50	+48.354%
2025-10-24	38.8000	38.8000	38.8000	38.8000	-14.537%	1	50	+51.031%
2025-10-22	45.4000	45.4000	45.4000	45.4000	+4.608%	1	50	+29.075%
2025-10-21	43.3000	43.4000	43.3000	43.4000	-0.184%	2	49	+35.023%
2025-10-20	42.9600	43.4800	42.9600	43.4800	+6.830%	22	48	+34.775%
2025-10-15	40.7000	40.7000	40.7000	40.7000	-4.907%	1	55	+43.980%
2025-10-10	42.0000	42.8000	42.0000	42.8000	+4.902%	2	54	+36.916%
2025-10-09	40.8000	40.8000	40.8000	40.8000	+3.291%	2	53	+43.627%
2025-10-08	37.8000	40.0000	37.8000	39.5000	+5.333%	4	53	+48.354%
2025-10-07	37.0000	37.5000	37.0000	37.5000	+27.119%	3	47	+56.267%
2025-10-03	29.7000	29.7000	29.5000	29.5000	-4.190%	2	47	+98.644%
2025-10-02	30.7900	30.7900	30.7900	30.7900	+3.670%	1	48	+90.322%
2025-10-01	30.0000	30.0000	29.7000	29.7000	+3.484%	2	48	+97.306%
2025-09-30	28.7000	28.7000	28.7000	28.7000	+0.702%	1	46	+104.181%
2025-09-29	29.5000	29.5000	28.5000	28.5000	-7.528%	4	45	+105.614%
2025-09-26	32.0000	32.3900	30.8200	30.8200	-12.691%	4	44	+90.136%
2025-09-25	35.1000	35.3000	35.1000	35.3000	+15.359%	2	45	+66.006%
2025-09-23	30.5000	30.6000	30.5000	30.6000	-0.649%	2	44	+91.503%
2025-09-22	30.5000	30.8000	29.5000	30.8000	-3.448%	4	42	+90.260%
2025-09-18	31.7000	31.9000	31.7000	31.9000	-13.315%	3	39	+83.699%
2025-09-12	37.4000	37.4000	36.8000	36.8000	-11.111%	2	37	+59.239%
2025-09-09	41.4000	41.4000	41.4000	41.4000	+2.475%	4	37	+41.546%
2025-09-08	41.5000	41.5000	40.4000	40.4000	-25.185%	2	41	+45.050%
2025-09-05	54.0000	54.0000	54.0000	54.0000	+8.000%	1	40	+8.519%
2025-09-03	50.0000	50.0000	50.0000	50.0000	-3.772%	1	39	+17.200%
2025-09-02	51.9600	51.9600	51.9600	51.9600	+1.385%	2	38	+12.779%
2025-08-29	51.2500	51.2500	51.2500	51.2500	-3.265%	1	38	+14.341%
2025-08-27	53.0000	53.0000	52.1300	52.9800	-6.544%	6	38	+10.608%
2025-08-22	57.1600	57.1600	56.6900	56.6900	-11.005%	2	40	+3.369%
2025-08-20	65.0000	65.0000	63.7000	63.7000	+4.000%	2	41	-8.006%
2025-08-19	61.0000	61.2500	60.9900	61.2500	+17.788%	3	41	-4.327%
2025-08-11	52.0000	52.0000	52.0000	52.0000	-6.810%	3	38	+12.692%
2025-08-07	64.0000	64.0000	51.6000	55.8000	-16.716%	9	38	+5.018%
2025-08-06	68.0000	68.0000	67.0000	67.0000	+0.045%	2	35	-12.537%
2025-08-05	66.9700	66.9700	66.9700	66.9700	+1.470%	1	34	-12.498%
2025-08-04	67.0000	67.0000	66.0000	66.0000	-5.714%	3	34	-11.212%
2025-08-01	70.0000	70.0000	70.0000	70.0000	-7.834%	2	34	-16.286%
2025-07-24	76.9000	77.3900	75.5000	75.9500	-1.081%	5	32	-22.844%
2025-07-23	76.7800	76.7800	76.7800	76.7800	-1.564%	2	31	-23.678%
2025-07-22	75.7000	78.0000	75.7000	78.0000	-6.419%	5	31	-24.872%
2025-07-15	83.3500	83.3500	83.3500	83.3500	+0.543%	1	27	-29.694%
2025-07-14	83.1000	83.1000	82.5000	82.9000	-4.095%	5	27	-29.312%
2025-07-11	86.4400	86.4400	86.4400	86.4400	-0.185%	2	27	-32.207%
2025-07-10	83.2000	88.0000	83.2000	86.6000	+1.050%	6	27	-32.333%
2025-07-08	87.4000	87.4000	85.7000	85.7000	-8.087%	19	25	-31.622%
2025-06-27	93.2400	93.2400	93.2400	93.2400	-0.171%	1	17	-37.151%
2025-06-25	93.4000	93.4000	93.4000	93.4000	-3.939%	1	17	-37.259%
2025-06-23	97.2300	97.2300	97.2300	97.2300	-2.964%	1	17	-39.731%
2025-06-20	100.2000	100.2000	100.2000	100.2000	+7.742%	2	16	-41.517%
2025-06-18	93.0000	93.0000	93.0000	93.0000	-1.169%	1	15	-36.989%
2025-06-13	94.1000	94.1000	94.1000	94.1000	+6.208%	2	15	-37.726%
2025-06-09	87.0000	88.6000	86.5000	88.6000	+7.264%	7	16	-33.860%
2025-06-06	81.9900	82.6000	81.9900	82.6000	-0.602%	6	15	-29.056%
2025-06-05	83.0000	83.1000	83.0000	83.1000	-11.549%	2	13	-29.483%
2025-05-20	93.9500	93.9500	93.9500	93.9500	-1.105%	1	12	-37.626%
2025-05-13	95.0000	95.0000	95.0000	95.0000	-3.651%	1	13	-38.316%
2025-05-12	98.6000	98.6000	98.6000	98.6000	-6.981%	1	13	-40.568%
2025-05-09	106.0000	106.0000	106.0000	106.0000	+6.372%	2	13	-44.717%
2025-05-08	104.0000	104.0000	99.6500	99.6500	-16.604%	2	13	-41.194%
2025-04-28	119.4900	119.4900	119.4900	119.4900	-13.912%	1	13	-50.958%
2025-04-21	139.4700	139.4700	138.8000	138.8000	+5.152%	2	12	-57.781%
2025-04-11	132.0000	132.0000	132.0000	132.0000	+10.101%	2	11	-55.606%
2025-04-09	136.8600	136.8600	119.8900	119.8900	-8.676%	6	11	-51.122%
2025-04-08	131.2800	131.2800	131.2800	131.2800	-5.554%	2	17	-55.363%
2025-04-07	140.6600	140.6600	139.0000	139.0000	-2.154%	4	19	-57.842%
2025-04-04	148.0000	148.0000	142.0500	142.0600	+15.967%	16	19	-58.750%
2025-03-31	122.5000	122.5000	122.5000	122.5000	+3.990%	1	13	-52.163%
2025-03-28	119.1700	119.1700	117.8000	117.8000	-2.459%	4	14	-50.255%
2025-03-27	120.7700	120.7700	120.7700	120.7700	+21.941%	1	15	-51.478%
2025-03-25	99.0400	99.0400	99.0400	99.0400	-1.560%	2	14	-40.832%
2025-03-24	100.6100	100.6100	100.6100	100.6100	-4.181%	2	16	-41.755%
2025-03-17	105.0000	105.0000	105.0000	105.0000	-5.956%	1	15	-44.190%
2025-03-14	113.2000	113.2000	111.6500	111.6500	-13.523%	4	15	-47.515%
2025-03-10	129.1100	129.1100	129.1100	129.1100	+6.702%	1	14	-54.612%
2025-03-07	120.2000	121.0000	120.2000	121.0000	+6.140%	4	14	-51.570%
2025-03-06	114.0000	114.0000	114.0000	114.0000	+12.139%	1	14	-48.596%
2025-03-04	109.1000	109.1000	101.6600	101.6600	-6.691%	3	14	-42.357%
2025-02-28	108.9500	108.9500	108.9500	108.9500	+5.418%	2	15	-46.214%
2025-02-26	107.0000	113.0000	103.3500	103.3500	+11.129%	5	14	-43.299%
2025-02-25	93.0000	93.0000	93.0000	93.0000	+15.528%	2	9	-36.989%
2025-02-21	80.5000	80.5000	80.5000	80.5000	+1.899%	2	9	-27.205%
2025-02-20	78.0000	79.0000	78.0000	79.0000	+9.418%	2	8	-25.823%
2025-02-18	72.2000	72.2000	72.2000	72.2000	+4.411%	4	6	-18.837%
2025-02-14	68.9100	69.1500	68.9100	69.1500	0.000%	4	0	-15.257%

.dark-mode .KQ4dNW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQ4dNW{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617P300APP Jun 17 2027 300.00 Put (APP270617P00300000)option OPRA

APP20270617P300
APP Jun 17 2027 300.00 Put (APP270617P00300000)
option OPRA