Dark

APPS20270115C15
APPS Jan 15 2027 15.00 Call (APPS270115C00015000)
option OPRA

EOD

Jul 16, 2026

1.22-21.290%(-0.33)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.3500	1.3500	1.1000	1.2200	-21.290%	55	7,810	0.000%
2026-07-15	1.5700	1.5700	1.5500	1.5500	-13.889%	2	7,772	-21.290%
2026-07-13	1.9300	1.9300	1.8000	1.8000	-15.094%	6	7,771	-32.222%
2026-07-10	2.1500	2.1800	2.1200	2.1200	-15.200%	142	7,772	-42.453%
2026-07-09	2.5300	2.5300	2.5000	2.5000	+21.951%	162	7,631	-51.200%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-10.870%	1	7,475	-40.488%
2026-07-07	2.3800	2.3800	2.3000	2.3000	-11.197%	21	7,475	-46.957%
2026-07-06	3.7000	3.7000	2.5900	2.5900	-21.515%	14	7,474	-52.896%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-5.714%	32	7,463	-63.030%
2026-07-01	3.5300	3.5300	3.4000	3.5000	+2.941%	37	7,463	-65.143%
2026-06-30	3.6400	3.7000	3.4000	3.4000	-4.494%	4	7,462	-64.118%
2026-06-29	2.6400	3.5600	2.6400	3.5600	+54.783%	72	7,459	-65.730%
2026-06-26	1.9600	2.4500	1.9600	2.3000	+21.053%	43	7,458	-46.957%
2026-06-25	1.9500	1.9500	1.9000	1.9000	0.000%	17	7,458	-35.789%
2026-06-24	1.9000	1.9000	1.9000	1.9000	+25.828%	2	7,458	-35.789%
2026-06-22	1.5100	1.5100	1.5100	1.5100	+16.154%	5	7,460	-19.205%
2026-06-18	1.1000	1.3000	1.1000	1.3000	-16.129%	133	7,516	-6.154%
2026-06-17	1.5400	1.5500	1.5400	1.5500	-3.125%	45	7,516	-21.290%
2026-06-16	1.9000	1.9000	1.6000	1.6000	-15.789%	4	7,545	-23.750%
2026-06-15	2.0000	2.0000	1.9000	1.9000	0.000%	23	7,545	-35.789%
2026-06-12	1.9500	1.9500	1.8500	1.9000	-11.628%	9	7,536	-35.789%
2026-06-11	2.0000	2.1500	2.0000	2.1500	-0.922%	3	7,543	-43.256%
2026-06-10	2.2500	2.4500	2.1700	2.1700	+5.854%	5,685	7,545	-43.779%
2026-06-09	1.7000	2.1500	1.7000	2.0500	+13.889%	245	2,518	-40.488%
2026-06-08	1.5500	2.0000	1.5500	1.8000	+16.129%	781	2,309	-32.222%
2026-06-05	1.6100	1.7000	1.5500	1.5500	-8.824%	578	1,784	-21.290%
2026-06-04	1.4100	1.7000	1.2600	1.7000	+41.667%	770	1,829	-28.235%
2026-06-03	1.2000	1.2000	1.1500	1.2000	-4.000%	159	2,106	+1.667%
2026-06-02	1.5600	1.5600	1.1500	1.2500	-34.896%	91	2,110	-2.400%
2026-06-01	1.5000	2.0000	1.5000	1.9200	+37.143%	28	2,086	-36.458%
2026-05-29	1.3000	1.5000	1.3000	1.4000	+12.903%	79	2,077	-12.857%
2026-05-28	0.8000	1.2500	0.8000	1.2400	+77.143%	611	2,080	-1.613%
2026-05-27	0.6500	1.0500	0.2000	0.7000	+150.000%	929	1,713	+74.286%
2026-05-26	0.2500	0.2800	0.2500	0.2800	+27.273%	6	946	+335.714%
2026-05-21	0.2500	0.2500	0.2200	0.2200	+29.412%	24	942	+454.545%
2026-05-20	0.1700	0.1700	0.1700	0.1700	-15.000%	1	928	+617.647%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+33.333%	1	930	+510.000%
2026-05-14	0.2000	0.2000	0.1500	0.1500	-25.000%	50	930	+713.333%
2026-05-13	0.1700	0.2000	0.1700	0.2000	+33.333%	51	858	+510.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+25.000%	1	858	+713.333%
2026-05-05	0.1200	0.1200	0.1200	0.1200	-20.000%	1	858	+916.667%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+36.364%	6	859	+713.333%
2026-04-29	0.1100	0.1100	0.1100	0.1100	+10.000%	1	859	+1,009.091%
2026-04-27	0.1500	0.1500	0.1000	0.1000	-33.333%	12	860	+1,120.000%
2026-04-22	0.1500	0.1500	0.1500	0.1500	0.000%	4	868	+713.333%
2026-04-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	872	+713.333%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-6.250%	2	871	+713.333%
2026-04-16	0.2000	0.2000	0.1500	0.1600	+23.077%	22	869	+662.500%
2026-04-15	0.1000	0.1400	0.0500	0.1300	+30.000%	72	870	+838.462%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-23.077%	1	901	+1,120.000%
2026-04-13	0.1300	0.1300	0.1300	0.1300	-7.143%	1	901	+838.462%
2026-04-10	0.1400	0.1400	0.1400	0.1400	+16.667%	1	900	+771.429%
2026-04-08	0.2100	0.2100	0.1200	0.1200	-47.826%	9	899	+916.667%
2026-04-06	0.2300	0.2300	0.2300	0.2300	+35.294%	1	890	+430.435%
2026-04-02	0.2200	0.2200	0.1700	0.1700	+54.545%	2	891	+617.647%
2026-03-31	0.1500	0.1500	0.1100	0.1100	-45.000%	50	891	+1,009.091%
2026-03-30	0.2000	0.2000	0.2000	0.2000	+11.111%	1	911	+510.000%
2026-03-27	0.1800	0.1800	0.1800	0.1800	+20.000%	1	910	+577.778%
2026-03-24	0.2500	0.2500	0.1000	0.1500	-25.000%	5	909	+713.333%
2026-03-23	0.2000	0.2000	0.2000	0.2000	+33.333%	5	909	+510.000%
2026-03-18	0.1800	0.1800	0.1500	0.1500	0.000%	5	904	+713.333%
2026-03-17	0.2500	0.2700	0.1500	0.1500	-21.053%	6	903	+713.333%
2026-03-16	0.2700	0.2700	0.1900	0.1900	+11.765%	3	902	+542.105%
2026-03-13	0.1500	0.1700	0.1500	0.1700	+6.250%	100	901	+617.647%
2026-03-09	0.1600	0.1600	0.1600	0.1600	-42.857%	2	901	+662.500%
2026-03-04	0.2300	0.3000	0.2300	0.2800	+27.273%	21	903	+335.714%
2026-03-02	0.2200	0.2200	0.2200	0.2200	-26.667%	1	897	+454.545%
2026-02-23	0.3200	0.3200	0.3000	0.3000	-9.091%	5	897	+306.667%
2026-02-20	0.3300	0.3300	0.3300	0.3300	-17.500%	1	898	+269.697%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+14.286%	1	897	+205.000%
2026-02-11	0.3500	0.3500	0.3500	0.3500	+9.375%	5	896	+248.571%
2026-02-09	0.3200	0.3300	0.3200	0.3200	-5.882%	50	891	+281.250%
2026-02-05	0.3200	0.3900	0.3200	0.3400	-24.444%	40	841	+258.824%
2026-02-04	0.6500	0.7400	0.4500	0.4500	-6.250%	279	857	+171.111%
2026-02-03	0.5000	0.5000	0.4300	0.4800	-12.727%	10	664	+154.167%
2026-02-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	663	+121.818%
2026-01-26	0.6000	0.6000	0.6000	0.6000	0.000%	10	663	+103.333%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+15.385%	2	667	+103.333%
2026-01-22	0.5200	0.5200	0.5200	0.5200	-18.750%	1	667	+134.615%
2026-01-20	0.5500	0.6400	0.5500	0.6400	+10.345%	120	666	+90.625%
2026-01-16	0.5800	0.5800	0.5800	0.5800	+16.000%	3	553	+110.345%
2026-01-13	0.5000	0.5000	0.5000	0.5000	-9.091%	3	553	+144.000%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+5.769%	1	553	+121.818%
2026-01-09	0.5700	0.5700	0.5200	0.5200	-8.772%	9	553	+134.615%
2026-01-07	0.5600	0.5700	0.5600	0.5700	+16.327%	2	559	+114.035%
2026-01-02	0.4500	0.5100	0.4000	0.4900	-24.615%	12	559	+148.980%
2025-12-31	0.6500	0.6500	0.6500	0.6500	0.000%	10	543	+87.692%
2025-12-30	0.6500	0.6700	0.5900	0.6500	+10.169%	87	543	+87.692%
2025-12-29	0.6800	0.6800	0.5900	0.5900	-9.231%	12	518	+106.780%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-18.750%	9	503	+87.692%
2025-12-19	0.7000	0.8000	0.6900	0.8000	+29.032%	25	503	+52.500%
2025-12-17	0.6200	0.6200	0.6200	0.6200	-11.429%	1	493	+96.774%
2025-12-09	0.8900	0.8900	0.6800	0.7000	-48.148%	13	493	+74.286%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+82.432%	1	495	-9.630%
2025-12-05	0.7400	0.7400	0.7400	0.7400	+5.714%	1	496	+64.865%
2025-12-03	0.9500	0.9500	0.7000	0.7000	-44.000%	12	496	+74.286%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+111.864%	1	496	-2.400%
2025-11-26	0.5900	0.5900	0.5900	0.5900	-41.000%	5	496	+106.780%
2025-11-25	1.0000	1.0000	1.0000	1.0000	+53.846%	5	496	+22.000%
2025-11-19	0.8000	0.8000	0.6500	0.6500	-27.778%	11	491	+87.692%
2025-11-14	0.9000	0.9000	0.9000	0.9000	-10.000%	5	481	+35.556%
2025-11-13	0.9500	1.0000	0.9500	1.0000	-16.667%	50	482	+22.000%
2025-11-10	1.3000	1.3000	1.2000	1.2000	-14.286%	3	477	+1.667%
2025-11-06	1.3700	1.4000	1.3700	1.4000	-22.222%	4	475	-12.857%
2025-11-05	1.8000	2.0000	1.6000	1.8000	+260.000%	122	473	-32.222%
2025-11-04	0.5000	0.5000	0.5000	0.5000	-56.522%	10	423	+144.000%
2025-11-03	1.2000	1.2000	1.1500	1.1500	-8.000%	7	426	+6.087%
2025-10-31	1.2500	1.2500	1.2500	1.2500	-16.667%	10	426	-2.400%
2025-10-24	1.5200	1.5200	1.5000	1.5000	+42.857%	20	416	-18.667%
2025-10-22	1.0500	1.0500	1.0500	1.0500	-12.500%	1	406	+16.190%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-9.774%	1	407	+1.667%
2025-10-20	1.3300	1.3300	1.3300	1.3300	-21.765%	5	408	-8.271%
2025-10-16	1.6500	1.7300	1.6500	1.7000	-5.556%	11	405	-28.235%
2025-10-15	1.6400	1.8000	1.5000	1.8000	+40.625%	23	413	-32.222%
2025-10-10	1.5000	1.5000	1.2800	1.2800	+2.400%	13	401	-4.688%
2025-10-09	1.2800	1.2800	1.2500	1.2500	-7.407%	4	388	-2.400%
2025-10-08	1.6100	1.6100	1.3500	1.3500	-4.930%	11	387	-9.630%
2025-10-07	1.3200	1.4500	1.3200	1.4200	+17.355%	14	377	-14.085%
2025-10-06	1.2000	1.2100	1.2000	1.2100	+8.036%	12	377	+0.826%
2025-10-03	1.1200	1.1200	1.1200	1.1200	-2.609%	1	372	+8.929%
2025-10-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	371	+6.087%
2025-10-01	1.2500	1.2500	1.2500	1.2500	+13.636%	2	371	-2.400%
2025-09-30	1.1000	1.1000	1.1000	1.1000	+10.000%	1	369	+10.909%
2025-09-29	0.9000	1.0000	0.9000	1.0000	+5.263%	31	368	+22.000%
2025-09-23	0.9500	0.9500	0.9500	0.9500	+11.765%	10	337	+28.421%
2025-09-19	0.8200	0.8500	0.8200	0.8500	+6.250%	21	327	+43.529%
2025-09-18	0.8000	0.8000	0.8000	0.8000	0.000%	10	325	+52.500%
2025-09-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	315	+52.500%
2025-09-16	0.6500	0.8000	0.6500	0.8000	+6.667%	12	315	+52.500%
2025-09-15	0.6500	0.7500	0.6500	0.7500	+50.000%	110	304	+62.667%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-9.091%	2	344	+144.000%
2025-09-08	0.5500	0.5500	0.5500	0.5500	+25.000%	2	342	+121.818%
2025-09-04	0.5500	0.5500	0.4400	0.4400	-2.222%	2	340	+177.273%
2025-08-29	0.4800	0.4800	0.4100	0.4500	-2.174%	5	340	+171.111%
2025-08-28	0.5000	0.5000	0.4600	0.4600	+2.222%	90	340	+165.217%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-10.000%	25	250	+171.111%
2025-08-18	0.5000	0.5000	0.5000	0.5000	-5.660%	20	265	+144.000%
2025-08-14	0.5300	0.5300	0.5300	0.5300	-20.896%	1	245	+130.189%
2025-08-07	0.6100	0.7000	0.5600	0.6700	-36.190%	4	244	+82.090%
2025-08-05	1.0000	1.0500	1.0000	1.0500	-6.250%	21	244	+16.190%
2025-08-04	0.9500	1.1200	0.9500	1.1200	+17.895%	6	225	+8.929%
2025-08-01	0.9500	0.9500	0.9500	0.9500	0.000%	52	223	+28.421%
2025-07-29	0.9500	0.9500	0.9500	0.9500	-5.000%	18	171	+28.421%
2025-07-28	1.0000	1.0000	1.0000	1.0000	+25.000%	5	156	+22.000%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-23.810%	2	156	+52.500%
2025-07-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	156	+16.190%
2025-07-23	1.0500	1.0500	1.0500	1.0500	+5.000%	6	157	+16.190%
2025-07-22	1.0000	1.0000	1.0000	1.0000	-13.043%	9	151	+22.000%
2025-07-21	1.1500	1.1500	1.1500	1.1500	+4.545%	10	160	+6.087%
2025-07-18	1.0500	1.1000	1.0500	1.1000	+0.917%	128	150	+10.909%
2025-07-14	1.0900	1.0900	1.0900	1.0900	+9.000%	5	22	+11.927%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-28.571%	1	17	+22.000%
2025-07-03	1.4000	1.4000	1.4000	1.4000	-6.667%	1	17	-12.857%
2025-06-30	1.5300	1.5300	1.5000	1.5000	+25.000%	13	17	-18.667%
2025-06-27	1.2000	1.2000	1.2000	1.2000	+9.091%	1	26	+1.667%
2025-06-26	1.1000	1.1500	1.1000	1.1000	-13.386%	8	26	+10.909%
2025-06-24	1.2000	1.2700	1.2000	1.2700	+20.952%	9	30	-3.937%
2025-06-23	1.2900	1.2900	1.0500	1.0500	-30.000%	15	34	+16.190%
2025-06-20	1.5600	1.5600	1.5000	1.5000	-11.765%	14	23	-18.667%
2025-06-18	2.1200	2.2000	1.7000	1.7000	0.000%	16	0	-28.235%