Dark

APP20270617P500
APP Jun 17 2027 500.00 Put (APP270617P00500000)
option OPRA

EOD

Sep 30, 2026

217.01+6.560%(+13.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	216.9000	217.0100	216.9000	217.0100	+6.560%	2	408	0.000%
2026-09-24	203.6000	203.6500	203.6000	203.6500	+0.727%	20	407	+6.560%
2026-09-23	202.1800	202.1800	202.1800	202.1800	+5.748%	1	407	+7.335%
2026-09-14	191.1900	191.1900	191.1900	191.1900	-6.827%	1	407	+13.505%
2026-09-10	205.2000	205.2000	205.2000	205.2000	-2.239%	2	408	+5.755%
2026-09-09	209.9000	209.9000	209.9000	209.9000	+4.334%	2	408	+3.387%
2026-09-04	196.0000	201.1800	196.0000	201.1800	+2.122%	3	408	+7.869%
2026-09-03	197.0000	197.0000	197.0000	197.0000	-5.261%	1	408	+10.157%
2026-08-31	207.9400	207.9400	207.9400	207.9400	-0.507%	1	408	+4.362%
2026-08-26	209.0000	209.0000	209.0000	209.0000	-1.042%	1	409	+3.833%
2026-08-25	212.0000	212.0000	211.2000	211.2000	-2.448%	2	409	+2.751%
2026-08-24	216.5000	216.5000	216.5000	216.5000	+1.691%	1	410	+0.236%
2026-08-21	212.9000	212.9000	212.9000	212.9000	+2.356%	3	411	+1.930%
2026-08-19	208.0000	208.0000	208.0000	208.0000	-0.216%	1	411	+4.332%
2026-08-18	208.4500	208.4500	208.4500	208.4500	-0.837%	1	411	+4.107%
2026-08-17	210.2100	210.2100	210.2100	210.2100	+3.044%	1	411	+3.235%
2026-08-14	204.0000	204.0000	204.0000	204.0000	-2.154%	15	411	+6.377%
2026-08-12	208.4900	208.4900	208.4900	208.4900	+9.317%	3	411	+4.087%
2026-08-07	190.7200	190.7200	190.7200	190.7200	-3.677%	2	411	+13.785%
2026-08-06	198.1200	198.4000	198.0000	198.0000	+25.316%	3	413	+9.601%
2026-08-05	158.1800	158.1900	158.0000	158.0000	-2.649%	96	413	+37.348%
2026-08-04	165.4000	165.4000	161.6000	162.3000	-0.368%	7	376	+33.709%
2026-08-03	162.9000	162.9000	162.9000	162.9000	-6.272%	3	377	+33.217%
2026-07-31	177.3000	177.3000	173.8000	173.8000	+2.779%	15	374	+24.862%
2026-07-29	168.7000	169.1000	167.9000	169.1000	-0.471%	4	364	+28.332%
2026-07-23	169.9000	170.1000	169.8000	169.9000	+5.482%	4	360	+27.728%
2026-07-22	161.0700	161.0700	161.0700	161.0700	+1.750%	3	358	+34.730%
2026-07-20	158.3000	158.3000	158.3000	158.3000	-3.804%	27	358	+37.088%
2026-07-17	164.5600	164.5600	164.5600	164.5600	+10.666%	3	361	+31.873%
2026-07-15	148.7000	148.7000	148.7000	148.7000	-0.867%	1	359	+45.938%
2026-07-14	150.0000	150.0000	150.0000	150.0000	+7.112%	1	359	+44.673%
2026-07-13	140.0400	140.0400	140.0400	140.0400	+10.268%	1	358	+54.963%
2026-07-10	126.5000	127.2000	126.5000	127.0000	+7.901%	10	358	+70.874%
2026-07-06	118.3000	118.3000	117.7000	117.7000	-11.183%	2	356	+84.376%
2026-06-29	132.6500	132.8500	132.5200	132.5200	-5.881%	8	356	+63.756%
2026-06-24	140.8000	140.8000	140.8000	140.8000	+2.924%	3	355	+54.126%
2026-06-12	136.6000	136.8000	136.6000	136.8000	+3.770%	2	352	+58.633%
2026-06-10	131.8300	131.8300	131.8300	131.8300	+2.265%	1	352	+64.614%
2026-06-09	126.7300	128.9100	126.7300	128.9100	+12.193%	2	351	+68.342%
2026-06-05	111.5000	114.9000	110.1200	114.9000	+2.043%	229	351	+88.869%
2026-06-04	112.5000	112.9000	111.0700	112.6000	+8.269%	36	277	+92.726%
2026-06-02	104.7000	105.0000	104.0000	104.0000	+0.048%	13	282	+108.663%
2026-05-29	103.9500	103.9500	103.9500	103.9500	-23.566%	3	282	+108.764%
2026-05-26	136.2000	136.2000	135.0800	136.0000	+2.256%	27	282	+59.566%
2026-05-21	128.4000	133.0000	128.4000	133.0000	+1.527%	4	281	+63.165%
2026-05-15	131.0000	131.0000	131.0000	131.0000	-1.548%	1	280	+65.656%
2026-05-07	143.9000	143.9000	130.1000	133.0600	-9.643%	20	281	+63.092%
2026-05-06	147.2600	147.2600	147.2600	147.2600	+1.140%	3	280	+47.365%
2026-05-05	145.6000	145.6000	145.6000	145.6000	-1.488%	5	277	+49.045%
2026-04-17	147.9000	147.9000	147.8000	147.8000	-12.441%	2	272	+46.827%
2026-04-14	168.8000	168.8000	168.8000	168.8000	-11.036%	2	272	+28.560%
2026-04-09	189.6700	189.9100	189.5900	189.7400	-0.137%	10	274	+14.372%
2026-03-27	189.9000	190.0000	189.9000	190.0000	+1.691%	2	274	+14.216%
2026-03-26	186.8400	186.8400	186.8400	186.8400	+12.236%	1	275	+16.148%
2026-03-13	166.8000	166.8000	166.4700	166.4700	+2.759%	3	275	+30.360%
2026-03-10	162.0000	162.0000	162.0000	162.0000	+5.744%	2	275	+33.957%
2026-03-09	154.7000	154.7000	153.2000	153.2000	-4.226%	14	275	+41.651%
2026-03-05	159.9600	159.9600	159.9600	159.9600	-10.135%	1	286	+35.665%
2026-02-26	177.8600	178.0000	177.8600	178.0000	-10.553%	3	286	+21.916%
2026-02-23	196.9100	199.0000	196.9100	199.0000	-2.737%	5	288	+9.050%
2026-02-12	190.7100	205.2000	190.7100	204.6000	+5.464%	3	290	+6.065%
2026-02-04	194.0000	194.0000	194.0000	194.0000	+16.133%	1	290	+11.861%
2026-02-03	165.2100	167.0500	165.2100	167.0500	+4.374%	2	289	+29.907%
2026-01-30	130.3700	160.0500	130.3700	160.0500	+20.601%	5	290	+35.589%
2026-01-27	132.5000	132.7100	132.5000	132.7100	-5.221%	2	287	+63.522%
2026-01-22	138.1000	140.0200	138.1000	140.0200	+2.354%	11	286	+54.985%
2026-01-21	138.5000	138.5000	136.8000	136.8000	+16.021%	2	277	+58.633%
2026-01-14	117.9100	117.9100	117.9100	117.9100	+15.541%	1	277	+84.047%
2026-01-13	102.0500	102.0500	102.0500	102.0500	-8.647%	4	276	+112.651%
2026-01-05	111.7100	111.7100	111.7100	111.7100	+1.925%	2	276	+94.262%
2026-01-02	111.6700	111.6700	109.6000	109.6000	+14.837%	2	276	+98.002%
2025-12-30	95.9000	96.3000	95.4400	95.4400	-2.012%	3	276	+127.378%
2025-12-29	96.5000	97.4000	96.5000	97.4000	+5.640%	2	275	+122.803%
2025-12-26	91.7000	92.2000	91.6800	92.2000	+0.217%	13	273	+135.369%
2025-12-23	91.0000	92.0000	91.0000	92.0000	+0.283%	2	262	+135.880%
2025-12-22	92.0000	92.4000	91.6000	91.7400	-7.333%	13	261	+136.549%
2025-12-18	99.0000	99.0000	99.0000	99.0000	-3.320%	3	261	+119.202%
2025-12-16	105.0000	105.0000	102.4000	102.4000	+6.114%	2	258	+111.924%
2025-12-10	97.5000	97.5000	96.5000	96.5000	0.000%	2	259	+124.881%
2025-12-09	95.5900	96.5000	95.5900	96.5000	-2.624%	2	260	+124.881%
2025-12-08	97.3900	99.4500	96.9400	99.1000	-5.619%	42	261	+118.981%
2025-12-03	105.9000	105.9000	105.0000	105.0000	+0.191%	2	268	+106.676%
2025-12-02	104.8000	104.8000	104.8000	104.8000	-8.392%	1	268	+107.071%
2025-12-01	114.6000	114.6000	114.4000	114.4000	-6.566%	2	269	+89.694%
2025-11-26	122.4400	122.4400	122.4400	122.4400	-6.320%	1	270	+77.238%
2025-11-24	132.7000	132.7000	130.5000	130.7000	-13.214%	4	270	+66.037%
2025-11-21	151.4000	151.4000	150.6000	150.6000	+14.612%	2	270	+44.097%
2025-11-20	131.4000	131.4000	131.4000	131.4000	-6.775%	2	270	+65.152%
2025-11-18	140.9500	140.9500	140.9500	140.9500	+3.930%	2	269	+53.962%
2025-11-13	135.6200	135.6200	135.6200	135.6200	+15.618%	1	267	+60.013%
2025-11-11	111.4000	117.3000	111.4000	117.3000	+10.390%	2	264	+85.004%
2025-11-10	106.2600	106.2600	106.2600	106.2600	-11.575%	1	264	+104.225%
2025-11-05	120.1700	120.1700	120.1700	120.1700	-9.647%	1	263	+80.586%
2025-10-21	133.0000	133.0000	133.0000	133.0000	+13.240%	5	263	+63.165%
2025-10-16	117.4500	117.4500	117.4500	117.4500	-4.512%	5	264	+84.768%
2025-10-13	129.3000	129.3000	123.0000	123.0000	+0.041%	10	259	+76.431%
2025-10-10	123.1000	123.1000	122.9500	122.9500	+5.085%	2	255	+76.503%
2025-10-06	99.2500	117.0000	99.2500	117.0000	+10.691%	51	254	+85.479%
2025-09-24	104.6000	105.7000	104.6000	105.7000	+4.241%	2	207	+105.307%
2025-09-18	101.4000	101.4000	101.4000	101.4000	-10.975%	1	206	+114.014%
2025-09-17	113.9000	113.9000	113.9000	113.9000	+1.416%	3	206	+90.527%
2025-09-16	112.3100	112.3100	112.3100	112.3100	-6.252%	1	208	+93.224%
2025-09-15	118.0000	119.8000	118.0000	119.8000	+0.503%	4	209	+81.144%
2025-09-11	122.6000	122.6000	119.2000	119.2000	-4.411%	5	207	+82.055%
2025-09-09	126.0000	126.0000	124.5000	124.7000	-4.003%	3	206	+74.026%
2025-09-08	132.0000	132.0000	129.9000	129.9000	-14.539%	2	206	+67.059%
2025-09-05	142.4900	152.0000	142.4900	152.0000	+1.057%	201	206	+42.770%
2025-08-28	150.4100	150.4100	150.4100	150.4100	-15.023%	3	5	+44.279%
2025-08-20	177.0000	177.0000	177.0000	177.0000	+6.923%	1	2	+22.605%
2025-08-14	165.5400	165.5400	165.5400	165.5400	+6.047%	1	2	+31.092%
2025-08-08	156.1000	156.1000	156.1000	156.1000	-21.609%	1	2	+39.020%
2025-07-18	199.1300	199.1300	199.1300	199.1300	-15.365%	1	1	+8.979%
2025-03-25	235.2800	235.2800	235.2800	235.2800	-4.151%	1	1	-7.765%
2025-03-21	245.4700	245.4700	245.4700	245.4700	0.000%	2	1	-11.594%

.dark-mode .JkVNch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JkVNch{ color: #333333; background-color: white; border: 2px solid #333333; }APP20270617P500APP Jun 17 2027 500.00 Put (APP270617P00500000)option OPRA

APP20270617P500
APP Jun 17 2027 500.00 Put (APP270617P00500000)
option OPRA