Dark

APPS20270115C12
APPS Jan 15 2027 12.00 Call (APPS270115C00012000)
option OPRA

EOD

Jul 16, 2026

1.80-16.279%(-0.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1000	2.1000	1.8000	1.8000	-16.279%	20	3,613	0.000%
2026-07-15	2.3000	2.4000	2.1500	2.1500	-11.885%	209	3,605	-16.279%
2026-07-14	2.3500	2.6000	2.3500	2.4400	-2.789%	47	3,598	-26.230%
2026-07-13	3.0000	3.0000	2.4500	2.5100	-13.448%	63	3,554	-28.287%
2026-07-10	3.5000	3.5000	2.7900	2.9000	-14.706%	13	3,491	-37.931%
2026-07-09	3.4000	3.4000	3.4000	3.4000	+33.333%	8	3,483	-47.059%
2026-07-08	2.6500	2.7000	2.5000	2.5500	-8.929%	14	3,475	-29.412%
2026-07-07	3.3000	3.3000	2.8000	2.8000	-15.152%	13	3,463	-35.714%
2026-07-06	4.3000	4.5800	3.3000	3.3000	-26.667%	77	3,450	-45.455%
2026-07-02	4.6000	4.6000	4.5000	4.5000	-3.640%	302	3,556	-60.000%
2026-07-01	4.6700	4.6700	4.6700	4.6700	+6.136%	5	3,556	-61.456%
2026-06-30	4.5200	4.6000	4.4000	4.4000	-2.222%	17	3,561	-59.091%
2026-06-29	3.9600	4.5000	3.7900	4.5000	+45.161%	30	3,547	-60.000%
2026-06-26	3.0000	3.1000	3.0000	3.1000	+34.783%	40	3,548	-41.935%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+4.545%	1	3,588	-21.739%
2026-06-23	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,589	-18.182%
2026-06-22	2.1000	2.1000	2.1000	2.1000	+5.000%	20	3,590	-14.286%
2026-06-17	2.2300	2.2300	2.0000	2.0000	-23.664%	31	3,590	-10.000%
2026-06-15	2.6200	2.7000	2.4400	2.6200	+5.645%	13	3,620	-31.298%
2026-06-12	2.6200	2.6200	2.4500	2.4800	-9.818%	51	3,621	-27.419%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-9.836%	1	3,670	-34.545%
2026-06-10	2.8000	3.2000	2.8000	3.0500	+7.394%	38	3,671	-40.984%
2026-06-09	2.7500	2.9000	2.4700	2.8400	+16.393%	31	3,645	-36.620%
2026-06-08	2.1000	2.5500	2.1000	2.4400	+23.858%	64	3,660	-26.230%
2026-06-05	2.0000	2.0000	1.9700	1.9700	-10.455%	5	3,663	-8.629%
2026-06-04	1.9500	2.2000	1.9500	2.2000	+22.222%	13	3,667	-18.182%
2026-06-03	1.8000	1.8000	1.8000	1.8000	-2.703%	3	3,656	0.000%
2026-06-02	2.1500	2.1500	1.8500	1.8500	-17.778%	2	3,653	-2.703%
2026-06-01	2.4500	2.7000	2.2500	2.2500	+18.421%	3,015	3,651	-20.000%
2026-05-29	2.0000	2.1500	1.9000	1.9000	+8.571%	36	706	-5.263%
2026-05-28	1.2400	1.7500	1.2400	1.7500	+75.000%	102	694	+2.857%
2026-05-27	1.0000	1.4500	0.9000	1.0000	+122.222%	145	687	+80.000%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+50.000%	1	757	+300.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	50	756	+500.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-10.714%	1	706	+620.000%
2026-05-14	0.3000	0.3000	0.2800	0.2800	+12.000%	50	706	+542.857%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+4.167%	120	569	+620.000%
2026-05-05	0.2400	0.2400	0.2400	0.2400	+14.286%	1	569	+650.000%
2026-04-29	0.2200	0.2200	0.2100	0.2100	+23.529%	5	570	+757.143%
2026-04-27	0.1700	0.1700	0.1700	0.1700	-32.000%	3	572	+958.824%
2026-04-17	0.2500	0.2500	0.2500	0.2500	0.000%	3	575	+620.000%
2026-04-16	0.2200	0.2500	0.2000	0.2500	+47.059%	63	578	+620.000%
2026-04-15	0.1200	0.1700	0.1200	0.1700	+30.769%	21	572	+958.824%
2026-04-13	0.1300	0.1300	0.1300	0.1300	-7.143%	1	572	+1,284.615%
2026-04-10	0.1400	0.1400	0.1400	0.1400	-36.364%	1	572	+1,185.714%
2026-04-08	0.2200	0.2200	0.2200	0.2200	+69.231%	1	572	+718.182%
2026-04-02	0.1300	0.1300	0.1300	0.1300	-23.529%	1	572	+1,284.615%
2026-03-30	0.1700	0.1700	0.1700	0.1700	+6.250%	1	572	+958.824%
2026-03-27	0.2500	0.2500	0.1600	0.1600	+23.077%	10	572	+1,025.000%
2026-03-25	0.1300	0.1300	0.1300	0.1300	-13.333%	2	572	+1,284.615%
2026-03-24	0.1700	0.1700	0.1500	0.1500	-40.000%	3	572	+1,100.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+47.059%	1	570	+620.000%
2026-03-18	0.1900	0.1900	0.1700	0.1700	-39.286%	8	571	+958.824%
2026-03-17	0.2600	0.2800	0.2600	0.2800	0.000%	2	576	+542.857%
2026-03-16	0.2800	0.2800	0.2800	0.2800	-22.222%	1	574	+542.857%
2026-03-06	0.3500	0.3600	0.3500	0.3600	-20.000%	4	573	+400.000%
2026-03-04	0.4500	0.4500	0.4500	0.4500	+60.714%	20	569	+300.000%
2026-03-03	0.2800	0.2800	0.2800	0.2800	-12.500%	1	549	+542.857%
2026-02-27	0.3200	0.3200	0.3200	0.3200	-8.571%	2	549	+462.500%
2026-02-26	0.3500	0.3500	0.3500	0.3500	-25.532%	17	550	+414.286%
2026-02-24	0.4700	0.4700	0.4700	0.4700	+38.235%	10	535	+282.979%
2026-02-23	0.4400	0.4400	0.3400	0.3400	0.000%	2	535	+429.412%
2026-02-20	0.3400	0.3400	0.3400	0.3400	-15.000%	1	537	+429.412%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	536	+350.000%
2026-02-17	0.3800	0.3800	0.3800	0.3800	-5.000%	1	536	+373.684%
2026-02-13	0.4500	0.4500	0.4000	0.4000	-13.043%	11	542	+350.000%
2026-02-12	0.5000	0.5000	0.4600	0.4600	-2.128%	4	542	+291.304%
2026-02-09	0.4700	0.4700	0.4700	0.4700	+4.444%	1	541	+282.979%
2026-02-06	0.4500	0.4500	0.4500	0.4500	-33.824%	2	541	+300.000%
2026-02-04	1.1000	1.1000	0.5500	0.6800	-9.333%	58	541	+164.706%
2026-02-02	0.7500	0.7500	0.7500	0.7500	-25.000%	1	488	+140.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+25.000%	2	489	+80.000%
2026-01-23	0.8900	0.8900	0.8000	0.8000	0.000%	8	487	+125.000%
2026-01-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	487	+125.000%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-13.043%	5	487	+125.000%
2026-01-20	0.7300	0.9400	0.7300	0.9200	+10.843%	26	487	+95.652%
2026-01-16	0.8300	0.8300	0.8300	0.8300	+10.667%	3	488	+116.867%
2026-01-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	488	+140.000%
2026-01-07	0.8000	0.8000	0.8000	0.8000	+5.263%	4	478	+125.000%
2026-01-06	0.6800	0.7600	0.6800	0.7600	+4.110%	7	478	+136.842%
2026-01-02	0.7300	0.7300	0.7300	0.7300	+4.286%	5	472	+146.575%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-39.130%	1	472	+157.143%
2025-12-22	1.1500	1.1500	1.1500	1.1500	+11.650%	1	471	+56.522%
2025-12-19	1.0300	1.0300	1.0300	1.0300	+47.143%	1	471	+74.757%
2025-12-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	471	+157.143%
2025-12-12	0.6500	0.6500	0.6500	0.6500	-13.333%	1	470	+176.923%
2025-12-11	0.7500	0.7600	0.7500	0.7500	-11.765%	26	470	+140.000%
2025-12-08	1.5000	1.5000	0.8500	0.8500	0.000%	5	461	+111.765%
2025-12-05	0.7600	0.8500	0.7600	0.8500	-5.556%	7	458	+111.765%
2025-12-04	0.9000	0.9000	0.9000	0.9000	+1.124%	1	452	+100.000%
2025-12-03	0.8900	0.8900	0.8900	0.8900	+4.706%	1	451	+102.247%
2025-12-02	0.9100	0.9100	0.8500	0.8500	0.000%	2	451	+111.765%
2025-12-01	1.5800	1.5800	0.8500	0.8500	0.000%	7	449	+111.765%
2025-11-28	0.9500	0.9500	0.8500	0.8500	-5.556%	7	448	+111.765%
2025-11-25	0.5300	0.9000	0.5300	0.9000	+20.000%	6	442	+100.000%
2025-11-24	0.8000	0.8000	0.7500	0.7500	-16.667%	10	443	+140.000%
2025-11-18	1.1000	1.1000	0.9000	0.9000	-10.000%	21	443	+100.000%
2025-11-17	1.3000	1.3000	0.9700	1.0000	-25.373%	6	443	+80.000%
2025-11-14	1.3400	1.3400	1.3400	1.3400	+21.818%	1	443	+34.328%
2025-11-13	1.1000	1.1000	1.1000	1.1000	-28.105%	5	442	+63.636%
2025-11-12	1.5300	1.5300	1.5300	1.5300	-2.548%	1	442	+17.647%
2025-11-11	1.3000	1.5700	1.3000	1.5700	-7.647%	4	439	+14.650%
2025-11-10	1.7000	1.7000	1.7000	1.7000	-40.351%	5	439	+5.882%
2025-11-05	2.3200	2.8500	2.3200	2.8500	+100.704%	50	439	-36.842%
2025-11-04	1.6300	1.6300	1.4200	1.4200	-19.774%	12	407	+26.761%
2025-11-03	1.9800	1.9800	1.7700	1.7700	+26.429%	2	403	+1.695%
2025-10-30	1.4000	1.4000	1.4000	1.4000	-21.348%	1	403	+28.571%
2025-10-21	1.7500	1.7800	1.7500	1.7800	-9.184%	19	403	+1.124%
2025-10-16	1.9600	1.9600	1.9600	1.9600	-3.922%	5	402	-8.163%
2025-10-15	2.0400	2.0400	2.0400	2.0400	+7.368%	1	397	-11.765%
2025-10-08	1.9000	1.9000	1.9000	1.9000	+3.261%	10	396	-5.263%
2025-10-07	1.7000	1.8400	1.7000	1.8400	+15.723%	12	386	-2.174%
2025-10-06	1.5900	1.5900	1.5900	1.5900	+13.571%	1	386	+13.208%
2025-10-03	1.4000	1.4000	1.4000	1.4000	-3.448%	3	386	+28.571%
2025-10-02	1.4500	1.4500	1.4500	1.4500	-11.585%	2	386	+24.138%
2025-10-01	1.6300	1.6400	1.6300	1.6400	+9.333%	10	384	+9.756%
2025-09-30	1.5000	1.5000	1.5000	1.5000	+50.000%	13	384	+20.000%
2025-09-26	1.0000	1.0000	1.0000	1.0000	-12.281%	1	371	+80.000%
2025-09-19	1.1400	1.1400	1.1400	1.1400	+8.571%	1	370	+57.895%
2025-09-17	1.1100	1.1100	1.0500	1.0500	+3.960%	101	370	+71.429%
2025-09-15	1.0100	1.0100	1.0100	1.0100	+23.171%	1	282	+78.218%
2025-09-12	0.8200	0.8200	0.8200	0.8200	+9.333%	1	282	+119.512%
2025-09-11	0.7500	0.7500	0.7500	0.7500	+5.634%	1	282	+140.000%
2025-09-10	0.7100	0.7100	0.7100	0.7100	-2.740%	9	282	+153.521%
2025-09-09	0.7300	0.7300	0.7300	0.7300	+2.817%	10	282	+146.575%
2025-09-08	0.7100	0.7100	0.7100	0.7100	0.000%	2	282	+153.521%
2025-09-02	0.7100	0.7100	0.7100	0.7100	+12.698%	10	282	+153.521%
2025-08-27	0.6300	0.6300	0.6300	0.6300	+26.000%	1	282	+185.714%
2025-08-25	0.5000	0.5000	0.5000	0.5000	-9.091%	1	282	+260.000%
2025-08-20	0.5500	0.5500	0.5500	0.5500	-3.509%	1	282	+227.273%
2025-08-19	0.6400	0.6400	0.5700	0.5700	-20.833%	2	282	+215.789%
2025-08-15	0.7200	0.7200	0.7200	0.7200	+2.857%	1	282	+150.000%
2025-08-14	0.6600	0.7000	0.6600	0.7000	+4.478%	23	281	+157.143%
2025-08-13	0.6700	0.6700	0.6700	0.6700	-10.667%	1	288	+168.657%
2025-08-11	0.7500	0.7500	0.7500	0.7500	-6.250%	1	287	+140.000%
2025-08-08	0.7500	0.8000	0.7500	0.8000	-1.235%	96	287	+125.000%
2025-08-06	1.0000	1.0000	0.8100	0.8100	-32.500%	54	286	+122.222%
2025-08-01	1.1500	1.2200	1.1500	1.2000	+2.564%	59	314	+50.000%
2025-07-30	1.2100	1.2100	1.1700	1.1700	-3.306%	7	313	+53.846%
2025-07-29	1.2100	1.2100	1.2100	1.2100	-13.571%	1	316	+48.760%
2025-07-18	1.2500	1.4000	1.2500	1.4000	+12.000%	46	317	+28.571%
2025-07-17	1.2500	1.2500	1.2500	1.2500	-0.794%	2	313	+44.000%
2025-07-16	1.2000	1.2600	1.1800	1.2600	-13.103%	4	313	+42.857%
2025-07-14	1.4500	1.4500	1.4500	1.4500	-8.228%	4	316	+24.138%
2025-07-09	1.5800	1.5800	1.5800	1.5800	-1.250%	10	314	+13.924%
2025-07-08	1.6900	1.6900	1.6000	1.6000	-5.882%	3	324	+12.500%
2025-07-07	1.7500	1.7500	1.7000	1.7000	-2.857%	5	324	+5.882%
2025-07-03	1.7100	1.8000	1.7100	1.7500	+12.903%	6	323	+2.857%
2025-07-01	1.5500	1.5500	1.5500	1.5500	-17.553%	1	326	+16.129%
2025-06-30	1.8800	1.8800	1.8800	1.8800	+8.671%	1	326	-4.255%
2025-06-27	1.7300	1.7300	1.7300	1.7300	+28.148%	1	326	+4.046%
2025-06-26	1.3900	1.4000	1.3500	1.3500	-6.897%	30	326	+33.333%
2025-06-24	1.4700	1.7000	1.4500	1.4500	-12.121%	17	356	+24.138%
2025-06-23	1.6500	1.6500	1.6500	1.6500	-5.714%	10	356	+9.091%
2025-06-20	1.8700	1.8700	1.7500	1.7500	-28.571%	16	356	+2.857%
2025-06-18	2.5700	2.5800	2.4500	2.4500	-12.811%	33	350	-26.531%
2025-06-17	1.6400	2.9500	1.6400	2.8100	+124.800%	122	350	-35.943%
2025-06-16	1.2700	1.3500	1.2500	1.2500	-3.846%	11	266	+44.000%
2025-06-13	1.2500	1.3000	1.2500	1.3000	-10.345%	4	259	+38.462%
2025-06-11	1.3500	1.4500	1.3500	1.4500	0.000%	2	258	+24.138%
2025-06-09	1.7000	1.7000	1.4500	1.4500	-17.143%	11	258	+24.138%
2025-06-06	1.5000	1.7500	1.5000	1.7500	+24.113%	54	249	+2.857%
2025-06-05	1.4100	1.4100	1.4100	1.4100	+38.235%	1	222	+27.660%
2025-06-04	1.0700	1.0700	1.0200	1.0200	-8.929%	3	222	+76.471%
2025-06-03	1.1200	1.1200	1.1200	1.1200	+1.818%	1	221	+60.714%
2025-05-30	1.1000	1.1000	1.1000	1.1000	-21.429%	10	220	+63.636%
2025-05-29	1.3000	1.4200	1.3000	1.4000	+33.333%	14	220	+28.571%
2025-05-28	1.0500	1.0500	1.0500	1.0500	0.000%	4	212	+71.429%
2025-05-27	1.0500	1.0500	1.0500	1.0500	+3.960%	1	212	+71.429%
2025-05-22	0.9800	1.0100	0.9800	1.0100	+4.124%	2	211	+78.218%
2025-05-21	0.9700	0.9700	0.9700	0.9700	-21.774%	4	209	+85.567%
2025-05-20	1.2000	1.2400	1.2000	1.2400	+6.897%	20	207	+45.161%
2025-05-15	1.1600	1.1600	1.1600	1.1600	+9.434%	2	187	+55.172%
2025-05-14	1.0500	1.0600	1.0500	1.0600	-3.636%	4	187	+69.811%
2025-05-13	1.1000	1.1000	1.1000	1.1000	+12.245%	2	183	+63.636%
2025-05-12	1.0900	1.0900	0.9800	0.9800	+4.255%	8	183	+83.673%
2025-05-09	0.8500	1.0000	0.8500	0.9400	+10.588%	62	182	+91.489%
2025-05-08	0.7500	0.9900	0.7500	0.8500	+88.889%	79	152	+111.765%
2025-05-07	0.6100	0.6100	0.4500	0.4500	-16.667%	7	97	+300.000%
2025-05-02	0.5400	0.5400	0.5400	0.5400	+20.000%	6	99	+233.333%
2025-04-25	0.6200	0.6200	0.4500	0.4500	-32.836%	4	96	+300.000%
2025-04-24	0.6900	0.6900	0.6600	0.6700	+34.000%	5	95	+168.657%
2025-04-23	0.6000	0.6000	0.5000	0.5000	-9.091%	3	95	+260.000%
2025-04-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	93	+227.273%
2025-04-10	0.5000	0.5000	0.5000	0.5000	+42.857%	1	93	+260.000%
2025-04-04	0.3500	0.3500	0.3500	0.3500	-41.667%	2	93	+414.286%
2025-04-02	0.6000	0.6000	0.6000	0.6000	+20.000%	1	92	+200.000%
2025-04-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	92	+260.000%
2025-03-28	0.5500	0.5500	0.5500	0.5500	-15.385%	2	92	+227.273%
2025-03-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	92	+176.923%
2025-03-26	0.7400	0.7400	0.6500	0.6500	-34.343%	6	92	+176.923%
2025-03-24	0.9900	0.9900	0.9900	0.9900	+32.000%	5	91	+81.818%
2025-03-14	0.7500	0.7500	0.7500	0.7500	-5.063%	2	86	+140.000%
2025-03-12	0.7900	0.7900	0.7900	0.7900	+43.636%	20	85	+127.848%
2025-03-10	0.5500	0.5500	0.5500	0.5500	+1.852%	10	77	+227.273%
2025-03-07	0.7000	0.7000	0.5400	0.5400	-22.857%	4	77	+233.333%
2025-02-28	0.8300	0.8300	0.7000	0.7000	-30.693%	6	75	+157.143%
2025-02-24	1.0100	1.0100	1.0100	1.0100	-24.060%	1	74	+78.218%
2025-02-21	1.3300	1.3300	1.3300	1.3300	-11.333%	2	74	+35.338%
2025-02-20	1.5000	1.5000	1.5000	1.5000	-9.091%	2	75	+20.000%
2025-02-19	1.7200	1.7200	1.6500	1.6500	0.000%	60	73	+9.091%
2025-02-18	2.1000	2.1000	1.6500	1.6500	-30.085%	2	13	+9.091%
2025-02-14	2.4100	2.4100	2.3600	2.3600	+0.426%	22	2	-23.729%
2025-02-13	2.3500	2.3500	2.3500	2.3500	0.000%	2	2	-23.404%