Dark

APPS20260116C15
APPS Jan 16 2026 15.00 Call (APPS260116C00015000)
option OPRA

EOD

May 22, 2025

0.1900+90.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.19	0.19	0.19	0.19	+90.000%	1	1,869	0.000%
2025-05-21	0.10	0.10	0.10	0.10	-60.000%	140	1,868	+90.000%
2025-05-20	0.25	0.25	0.25	0.25	+25.000%	25	1,868	-24.000%
2025-05-19	0.20	0.20	0.20	0.20	+17.647%	1	1,868	-5.000%
2025-05-13	0.17	0.17	0.17	0.17	-15.000%	1	1,869	+11.765%
2025-05-12	0.20	0.20	0.20	0.20	+25.000%	2	1,869	-5.000%
2025-05-08	0.16	0.16	0.16	0.16	+6.667%	5	1,871	+18.750%
2025-04-25	0.15	0.15	0.15	0.15	+200.000%	400	1,871	+26.667%
2025-04-21	0.05	0.05	0.05	0.05	-50.000%	4	1,792	+280.000%
2025-04-10	0.10	0.10	0.10	0.10	+100.000%	18	1,796	+90.000%
2025-04-09	0.05	0.05	0.05	0.05	-50.000%	1	1,814	+280.000%
2025-04-04	0.10	0.10	0.10	0.10	0.000%	2	1,814	+90.000%
2025-03-31	0.10	0.10	0.10	0.10	-28.571%	117	1,813	+90.000%
2025-03-28	0.12	0.15	0.12	0.14	-22.222%	24	1,827	+35.714%
2025-03-20	0.19	0.19	0.18	0.18	-28.000%	140	1,833	+5.556%
2025-03-17	0.23	0.25	0.23	0.25	0.000%	5	1,917	-24.000%
2025-03-14	0.25	0.25	0.25	0.25	+56.250%	2	1,916	-24.000%
2025-03-12	0.18	0.18	0.16	0.16	+6.667%	140	1,916	+18.750%
2025-03-11	0.15	0.15	0.15	0.15	0.000%	20	1,850	+26.667%
2025-03-07	0.15	0.15	0.15	0.15	-40.000%	10	1,870	+26.667%
2025-03-05	0.25	0.25	0.25	0.25	+66.667%	1	1,875	-24.000%
2025-03-04	0.18	0.18	0.15	0.15	-11.765%	48	1,874	+26.667%
2025-03-03	0.25	0.25	0.17	0.17	-26.087%	215	1,878	+11.765%
2025-02-28	0.23	0.23	0.23	0.23	-8.000%	8	1,778	-17.391%
2025-02-27	0.25	0.25	0.25	0.25	0.000%	1	1,779	-24.000%
2025-02-26	0.25	0.25	0.25	0.25	+25.000%	2	1,778	-24.000%
2025-02-25	0.25	0.25	0.20	0.20	-33.333%	25	1,784	-5.000%
2025-02-24	0.35	0.35	0.30	0.30	-25.000%	47	1,784	-36.667%
2025-02-21	0.49	0.49	0.40	0.40	-34.426%	286	1,792	-52.500%
2025-02-19	0.65	0.65	0.61	0.61	+1.667%	22	1,789	-68.852%
2025-02-18	0.70	0.70	0.60	0.60	-35.484%	139	1,768	-68.333%
2025-02-14	0.95	1.00	0.90	0.93	-6.061%	70	1,754	-79.570%
2025-02-13	1.08	1.10	0.89	0.99	+10.000%	52	1,754	-80.808%
2025-02-12	0.75	0.91	0.70	0.90	+50.000%	68	1,721	-78.889%
2025-02-11	0.70	0.70	0.60	0.60	-14.286%	266	1,709	-68.333%
2025-02-10	0.50	0.70	0.45	0.70	+75.000%	37	1,709	-72.857%
2025-02-07	0.60	0.60	0.40	0.40	-33.333%	86	1,701	-52.500%
2025-02-06	0.15	0.60	0.15	0.60	+300.000%	408	1,675	-68.333%
2025-02-03	0.15	0.15	0.15	0.15	+25.000%	15	1,789	+26.667%
2025-01-28	0.12	0.12	0.12	0.12	+20.000%	1	1,789	+58.333%
2025-01-27	0.10	0.10	0.10	0.10	+25.000%	20	1,789	+90.000%
2025-01-21	0.11	0.11	0.05	0.08	0.000%	4	1,769	+137.500%
2024-12-31	0.08	0.08	0.08	0.08	+60.000%	10	1,768	+137.500%
2024-12-27	0.05	0.05	0.05	0.05	-50.000%	2	1,768	+280.000%
2024-12-26	0.10	0.10	0.10	0.10	+100.000%	22	1,768	+90.000%
2024-12-12	0.05	0.05	0.05	0.05	0.000%	1	1,790	+280.000%
2024-12-02	0.05	0.05	0.05	0.05	+150.000%	35	1,789	+280.000%
2024-11-22	0.05	0.05	0.02	0.02	-60.000%	4	1,754	+850.000%
2024-11-19	0.05	0.05	0.05	0.05	+400.000%	1	1,753	+280.000%
2024-11-12	0.04	0.04	0.01	0.01	-75.000%	11	1,753	+1,800.000%
2024-11-11	0.05	0.05	0.04	0.04	-20.000%	2	1,753	+375.000%
2024-11-08	0.07	0.07	0.05	0.05	-16.667%	104	1,754	+280.000%
2024-11-07	0.15	0.15	0.05	0.06	-76.000%	14	1,791	+216.667%
2024-10-28	0.25	0.25	0.25	0.25	-16.667%	67	1,789	-24.000%
2024-10-16	0.30	0.30	0.30	0.30	+20.000%	3	1,856	-36.667%
2024-10-14	0.25	0.25	0.25	0.25	0.000%	37	1,856	-24.000%
2024-10-11	0.25	0.30	0.25	0.25	+66.667%	908	1,819	-24.000%
2024-10-01	0.15	0.15	0.15	0.15	-40.000%	1	2,096	+26.667%
2024-09-30	0.25	0.25	0.25	0.25	+8.696%	20	2,096	-24.000%
2024-09-26	0.20	0.23	0.20	0.23	+27.778%	101	2,076	-17.391%
2024-09-20	0.17	0.18	0.17	0.18	-14.286%	512	1,993	+5.556%
2024-09-13	0.21	0.21	0.21	0.21	-16.000%	60	1,997	-9.524%
2024-09-11	0.25	0.25	0.25	0.25	+47.059%	1	1,967	-24.000%
2024-09-10	0.20	0.20	0.17	0.17	-32.000%	31	1,967	+11.765%
2024-09-09	0.25	0.25	0.25	0.25	+4.167%	20	1,936	-24.000%
2024-09-06	0.24	0.24	0.24	0.24	+4.348%	10	1,936	-20.833%
2024-09-04	0.25	0.25	0.23	0.23	-32.353%	125	1,936	-17.391%
2024-09-03	0.34	0.34	0.34	0.34	+13.333%	100	1,831	-44.118%
2024-08-30	0.37	0.37	0.30	0.30	-16.667%	202	1,671	-36.667%
2024-08-28	0.40	0.40	0.35	0.36	-28.000%	511	1,671	-47.222%
2024-08-26	0.50	0.50	0.50	0.50	-9.091%	1	1,555	-62.000%
2024-08-23	0.55	0.55	0.55	0.55	+10.000%	2	1,555	-65.455%
2024-08-20	0.55	0.56	0.50	0.50	+11.111%	4	1,554	-62.000%
2024-08-19	0.40	0.50	0.40	0.45	+12.500%	159	1,552	-57.778%
2024-08-16	0.35	0.40	0.35	0.40	+29.032%	50	1,582	-52.500%
2024-08-15	0.35	0.35	0.31	0.31	+14.815%	11	1,582	-38.710%
2024-08-13	0.27	0.27	0.27	0.27	+35.000%	5	1,583	-29.630%
2024-08-12	0.23	0.23	0.20	0.20	-20.000%	141	1,585	-5.000%
2024-08-09	0.25	0.25	0.25	0.25	+25.000%	50	1,550	-24.000%
2024-08-08	0.15	0.20	0.15	0.20	+100.000%	24	1,550	-5.000%
2024-08-05	0.20	0.20	0.10	0.10	0.000%	5	1,550	+90.000%
2024-08-02	0.10	0.10	0.10	0.10	-28.571%	290	1,549	+90.000%
2024-07-30	0.14	0.14	0.14	0.14	-30.000%	350	1,259	+35.714%
2024-07-25	0.20	0.20	0.20	0.20	+33.333%	3	922	-5.000%
2024-07-16	0.13	0.15	0.13	0.15	0.000%	35	922	+26.667%
2024-07-15	0.15	0.15	0.15	0.15	+15.385%	2	893	+26.667%
2024-07-12	0.13	0.15	0.13	0.13	+30.000%	101	893	+46.154%
2024-07-11	0.10	0.10	0.10	0.10	0.000%	11	843	+90.000%
2024-07-09	0.10	0.10	0.10	0.10	0.000%	200	838	+90.000%
2024-07-01	0.10	0.10	0.10	0.10	+100.000%	50	588	+90.000%
2024-06-24	0.05	0.05	0.05	0.05	0.000%	3	588	+280.000%
2024-06-12	0.05	0.05	0.05	0.05	0.000%	10	585	+280.000%
2024-06-05	0.05	0.05	0.05	0.05	-44.444%	8	585	+280.000%
2024-05-29	0.09	0.09	0.09	0.09	-10.000%	300	705	+111.111%
2024-05-21	0.10	0.10	0.10	0.10	0.000%	22	705	+90.000%
2024-05-17	0.10	0.10	0.10	0.10	-33.333%	2	683	+90.000%
2024-05-16	0.13	0.15	0.13	0.15	+50.000%	42	683	+26.667%
2024-05-03	0.10	0.10	0.10	0.10	0.000%	22	725	+90.000%
2024-04-26	0.10	0.10	0.10	0.10	+11.111%	50	715	+90.000%
2024-04-25	0.10	0.10	0.09	0.09	-10.000%	33	690	+111.111%
2024-04-12	0.10	0.10	0.10	0.10	0.000%	10	660	+90.000%
2024-04-10	0.10	0.10	0.10	0.10	-33.333%	10	655	+90.000%
2024-04-09	0.15	0.15	0.15	0.15	+36.364%	5	645	+26.667%
2024-04-05	0.11	0.11	0.11	0.11	-26.667%	100	640	+72.727%
2024-04-02	0.15	0.15	0.15	0.15	+7.143%	75	640	+26.667%
2024-03-25	0.14	0.14	0.14	0.14	-12.500%	10	620	+35.714%
2024-03-22	0.18	0.18	0.16	0.16	-36.000%	52	620	+18.750%
2024-03-15	0.25	0.25	0.25	0.25	+66.667%	20	620	-24.000%
2024-03-14	0.15	0.15	0.15	0.15	-46.429%	5	620	+26.667%
2024-03-08	0.28	0.28	0.28	0.28	+47.368%	40	620	-32.143%
2024-03-06	0.17	0.19	0.17	0.19	+26.667%	6	620	0.000%
2024-03-04	0.15	0.15	0.15	0.15	-16.667%	1	619	+26.667%
2024-03-01	0.18	0.18	0.18	0.18	+12.500%	2	619	+5.556%
2024-02-23	0.16	0.16	0.16	0.16	-20.000%	10	619	+18.750%
2024-02-16	0.24	0.24	0.20	0.20	-9.091%	38	636	-5.000%
2024-02-15	0.22	0.22	0.22	0.22	-21.429%	1	636	-13.636%
2024-02-09	0.25	0.28	0.25	0.28	+7.692%	2	636	-32.143%
2024-02-08	0.30	0.30	0.25	0.26	-48.000%	7	637	-26.923%
2024-02-07	0.50	0.50	0.50	0.50	-7.407%	2	637	-62.000%
2024-02-05	0.52	0.54	0.52	0.54	-14.286%	2	639	-64.815%
2024-02-01	0.63	0.63	0.63	0.63	-14.865%	18	637	-69.841%
2024-01-24	0.70	0.74	0.70	0.74	+21.311%	16	637	-74.324%
2024-01-22	0.61	0.61	0.61	0.61	+7.018%	1	637	-68.852%
2024-01-18	0.57	0.57	0.57	0.57	+7.547%	2	636	-66.667%
2024-01-17	0.58	0.58	0.53	0.53	-30.263%	4	634	-64.151%
2024-01-12	0.76	0.76	0.76	0.76	-3.797%	5	634	-75.000%
2024-01-11	0.79	0.79	0.79	0.79	+5.333%	1	634	-75.949%
2024-01-10	0.75	0.75	0.75	0.75	-21.875%	1	634	-74.667%
2024-01-04	0.96	0.96	0.96	0.96	0.000%	1	634	-80.208%
2024-01-03	0.96	0.96	0.96	0.96	-17.949%	2	634	-80.208%
2024-01-02	1.17	1.17	1.17	1.17	-4.878%	1	634	-83.761%
2023-12-22	1.23	1.23	1.23	1.23	+2.500%	10	630	-84.553%
2023-12-19	1.20	1.20	1.20	1.20	+22.449%	8	630	-84.167%
2023-12-15	0.98	0.98	0.98	0.98	+8.889%	100	630	-80.612%
2023-12-14	0.90	0.90	0.90	0.90	0.000%	1	530	-78.889%
2023-12-13	0.90	0.90	0.90	0.90	-11.765%	1	530	-78.889%
2023-12-12	1.20	1.20	0.87	1.02	+18.605%	27	530	-81.373%
2023-12-08	0.86	0.86	0.86	0.86	+7.500%	2	503	-77.907%
2023-12-06	0.86	0.91	0.80	0.80	+11.111%	33	501	-76.250%
2023-12-05	0.72	0.72	0.72	0.72	+60.000%	100	480	-73.611%
2023-11-30	0.43	0.45	0.39	0.45	-25.000%	59	380	-57.778%
2023-11-22	0.46	0.60	0.46	0.60	+11.111%	2	326	-68.333%
2023-11-17	0.58	0.58	0.54	0.54	-5.263%	15	326	-64.815%
2023-11-15	0.50	0.57	0.50	0.57	+16.327%	4	316	-66.667%
2023-11-14	0.49	0.49	0.49	0.49	-23.438%	1	316	-61.224%
2023-11-08	0.64	0.64	0.64	0.64	+1.587%	1	315	-70.313%
2023-11-06	0.63	0.63	0.61	0.63	-1.563%	11	314	-69.841%
2023-11-03	0.64	0.64	0.64	0.64	+12.281%	5	304	-70.313%
2023-11-02	0.57	0.57	0.57	0.57	+29.545%	1	299	-66.667%
2023-11-01	0.44	0.44	0.44	0.44	-26.667%	3	300	-56.818%
2023-10-25	0.60	0.60	0.60	0.60	-24.051%	1	297	-68.333%
2023-10-24	0.79	0.79	0.79	0.79	+29.508%	4	297	-75.949%
2023-10-23	0.80	0.80	0.61	0.61	-32.222%	50	297	-68.852%
2023-10-18	0.90	0.90	0.90	0.90	+15.385%	4	257	-78.889%
2023-10-13	0.75	0.78	0.75	0.78	+6.849%	8	257	-75.641%
2023-10-05	0.73	0.73	0.73	0.73	-9.877%	11	258	-73.973%
2023-10-04	0.85	0.85	0.81	0.81	-4.706%	4	249	-76.543%
2023-10-03	0.85	0.85	0.85	0.85	-7.609%	28	245	-77.647%
2023-10-02	0.91	0.92	0.91	0.92	-3.158%	5	217	-79.348%
2023-09-29	0.96	0.96	0.95	0.95	-1.042%	27	214	-80.000%
2023-09-28	0.96	0.96	0.96	0.96	+3.226%	1	187	-80.208%
2023-09-27	0.93	0.93	0.93	0.93	0.000%	1	186	-79.570%
2023-09-26	0.93	0.93	0.93	0.93	-5.102%	1	186	-79.570%
2023-09-25	1.03	1.03	0.93	0.98	-9.259%	4	185	-80.612%
2023-09-21	1.12	1.12	1.08	1.08	-11.475%	5	182	-82.407%
2023-09-20	1.22	1.22	1.22	1.22	+4.274%	10	181	-84.426%
2023-09-19	1.25	1.25	1.17	1.17	-15.217%	165	171	-83.761%
2023-09-13	1.54	1.58	1.38	1.38	-2.817%	11	13	-86.232%
2023-09-12	1.41	1.44	1.41	1.42	0.000%	5	5	-86.620%