Dark

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

EOD

Sep 11, 2026

1.65+14.583%(+0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6500	1.6500	1.6500	1.6500	+14.583%	10	8,243	0.000%
2026-09-10	1.4400	1.4400	1.4400	1.4400	+20.000%	5	8,253	+14.583%
2026-09-09	1.2000	1.2000	1.2000	1.2000	-5.512%	2	8,248	+37.500%
2026-09-08	1.1500	1.3500	1.1500	1.2700	+24.510%	25	8,250	+29.921%
2026-09-04	1.0200	1.0200	1.0200	1.0200	-2.857%	1	8,229	+61.765%
2026-09-03	1.0500	1.0500	1.0500	1.0500	+25.000%	40	8,229	+57.143%
2026-09-02	0.8000	0.8400	0.8000	0.8400	-23.636%	2	8,189	+96.429%
2026-08-31	1.3500	1.3500	1.1000	1.1000	-18.519%	8	8,190	+50.000%
2026-08-28	1.4000	1.6100	1.3500	1.3500	-10.000%	18	8,190	+22.222%
2026-08-27	1.4500	1.5000	1.4000	1.5000	+20.000%	6	8,192	+10.000%
2026-08-26	1.3500	1.3500	1.2500	1.2500	-10.714%	37	8,196	+32.000%
2026-08-25	1.4000	1.4000	1.4000	1.4000	+7.692%	30	8,219	+17.857%
2026-08-24	1.2500	1.3400	1.2500	1.3000	+4.000%	22	8,189	+26.923%
2026-08-21	1.2500	1.3000	1.2200	1.2500	0.000%	1,010	8,190	+32.000%
2026-08-20	1.4000	1.4000	1.2500	1.2500	-16.107%	252	8,187	+32.000%
2026-08-19	1.6500	1.6500	1.4900	1.4900	-23.590%	266	7,980	+10.738%
2026-08-18	1.9200	1.9500	1.9000	1.9500	-9.302%	126	7,977	-15.385%
2026-08-17	2.2000	2.2000	2.1500	2.1500	-5.286%	50	7,891	-23.256%
2026-08-14	2.2300	2.2700	2.2300	2.2700	-5.021%	11	7,941	-27.313%
2026-08-13	2.3000	2.3900	2.3000	2.3900	+10.648%	6	7,941	-30.962%
2026-08-12	2.2600	2.2600	2.0900	2.1600	-32.500%	112	7,945	-23.611%
2026-08-11	3.3000	3.3000	3.2000	3.2000	-8.309%	102	7,943	-48.438%
2026-08-10	3.8000	3.8000	3.4900	3.4900	+9.063%	110	7,941	-52.722%
2026-08-07	4.2000	4.2000	3.2000	3.2000	-8.571%	202	7,901	-48.438%
2026-08-06	2.6600	3.5000	2.6600	3.5000	+22.807%	5	7,701	-52.857%
2026-08-05	3.4000	3.8000	2.6500	2.8500	+87.500%	177	7,701	-42.105%
2026-08-04	1.4500	1.6000	1.4500	1.5200	+16.923%	8	7,646	+8.553%
2026-08-03	1.2000	1.3000	1.2000	1.3000	+36.842%	13	7,640	+26.923%
2026-07-30	0.9500	0.9500	0.9500	0.9500	-9.524%	3	7,634	+73.684%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-12.500%	1	7,637	+57.143%
2026-07-27	1.2000	1.2000	1.2000	1.2000	+5.263%	20	7,638	+37.500%
2026-07-23	1.1600	1.1600	1.1400	1.1400	-8.800%	10	7,618	+44.737%
2026-07-22	1.5500	1.5500	1.2500	1.2500	+7.759%	3	7,608	+32.000%
2026-07-20	1.2500	1.2500	1.1600	1.1600	+16.000%	202	7,608	+42.241%
2026-07-17	1.1300	1.1300	1.0000	1.0000	-18.033%	12	7,806	+65.000%
2026-07-16	1.3500	1.3500	1.1000	1.2200	-21.290%	55	7,810	+35.246%
2026-07-15	1.5700	1.5700	1.5500	1.5500	-13.889%	2	7,772	+6.452%
2026-07-13	1.9300	1.9300	1.8000	1.8000	-15.094%	6	7,771	-8.333%
2026-07-10	2.1500	2.1800	2.1200	2.1200	-15.200%	142	7,772	-22.170%
2026-07-09	2.5300	2.5300	2.5000	2.5000	+21.951%	162	7,631	-34.000%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-10.870%	1	7,475	-19.512%
2026-07-07	2.3800	2.3800	2.3000	2.3000	-11.197%	21	7,475	-28.261%
2026-07-06	3.7000	3.7000	2.5900	2.5900	-21.515%	14	7,474	-36.293%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-5.714%	32	7,463	-50.000%
2026-07-01	3.5300	3.5300	3.4000	3.5000	+2.941%	37	7,463	-52.857%
2026-06-30	3.6400	3.7000	3.4000	3.4000	-4.494%	4	7,462	-51.471%
2026-06-29	2.6400	3.5600	2.6400	3.5600	+54.783%	72	7,459	-53.652%
2026-06-26	1.9600	2.4500	1.9600	2.3000	+21.053%	43	7,458	-28.261%
2026-06-25	1.9500	1.9500	1.9000	1.9000	0.000%	17	7,458	-13.158%
2026-06-24	1.9000	1.9000	1.9000	1.9000	+25.828%	2	7,458	-13.158%
2026-06-22	1.5100	1.5100	1.5100	1.5100	+16.154%	5	7,460	+9.272%
2026-06-18	1.1000	1.3000	1.1000	1.3000	-16.129%	133	7,516	+26.923%
2026-06-17	1.5400	1.5500	1.5400	1.5500	-3.125%	45	7,516	+6.452%
2026-06-16	1.9000	1.9000	1.6000	1.6000	-15.789%	4	7,545	+3.125%
2026-06-15	2.0000	2.0000	1.9000	1.9000	0.000%	23	7,545	-13.158%
2026-06-12	1.9500	1.9500	1.8500	1.9000	-11.628%	9	7,536	-13.158%
2026-06-11	2.0000	2.1500	2.0000	2.1500	-0.922%	3	7,543	-23.256%
2026-06-10	2.2500	2.4500	2.1700	2.1700	+5.854%	5,685	7,545	-23.963%
2026-06-09	1.7000	2.1500	1.7000	2.0500	+13.889%	245	2,518	-19.512%
2026-06-08	1.5500	2.0000	1.5500	1.8000	+16.129%	781	2,309	-8.333%
2026-06-05	1.6100	1.7000	1.5500	1.5500	-8.824%	578	1,784	+6.452%
2026-06-04	1.4100	1.7000	1.2600	1.7000	+41.667%	770	1,829	-2.941%
2026-06-03	1.2000	1.2000	1.1500	1.2000	-4.000%	159	2,106	+37.500%
2026-06-02	1.5600	1.5600	1.1500	1.2500	-34.896%	91	2,110	+32.000%
2026-06-01	1.5000	2.0000	1.5000	1.9200	+37.143%	28	2,086	-14.063%
2026-05-29	1.3000	1.5000	1.3000	1.4000	+12.903%	79	2,077	+17.857%
2026-05-28	0.8000	1.2500	0.8000	1.2400	+77.143%	611	2,080	+33.065%
2026-05-27	0.6500	1.0500	0.2000	0.7000	+150.000%	929	1,713	+135.714%
2026-05-26	0.2500	0.2800	0.2500	0.2800	+27.273%	6	946	+489.286%
2026-05-21	0.2500	0.2500	0.2200	0.2200	+29.412%	24	942	+650.000%
2026-05-20	0.1700	0.1700	0.1700	0.1700	-15.000%	1	928	+870.588%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+33.333%	1	930	+725.000%
2026-05-14	0.2000	0.2000	0.1500	0.1500	-25.000%	50	930	+1,000.000%
2026-05-13	0.1700	0.2000	0.1700	0.2000	+33.333%	51	858	+725.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+25.000%	1	858	+1,000.000%
2026-05-05	0.1200	0.1200	0.1200	0.1200	-20.000%	1	858	+1,275.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+36.364%	6	859	+1,000.000%
2026-04-29	0.1100	0.1100	0.1100	0.1100	+10.000%	1	859	+1,400.000%
2026-04-27	0.1500	0.1500	0.1000	0.1000	-33.333%	12	860	+1,550.000%
2026-04-22	0.1500	0.1500	0.1500	0.1500	0.000%	4	868	+1,000.000%
2026-04-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	872	+1,000.000%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-6.250%	2	871	+1,000.000%
2026-04-16	0.2000	0.2000	0.1500	0.1600	+23.077%	22	869	+931.250%
2026-04-15	0.1000	0.1400	0.0500	0.1300	+30.000%	72	870	+1,169.231%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-23.077%	1	901	+1,550.000%
2026-04-13	0.1300	0.1300	0.1300	0.1300	-7.143%	1	901	+1,169.231%
2026-04-10	0.1400	0.1400	0.1400	0.1400	+16.667%	1	900	+1,078.571%
2026-04-08	0.2100	0.2100	0.1200	0.1200	-47.826%	9	899	+1,275.000%
2026-04-06	0.2300	0.2300	0.2300	0.2300	+35.294%	1	890	+617.391%
2026-04-02	0.2200	0.2200	0.1700	0.1700	+54.545%	2	891	+870.588%
2026-03-31	0.1500	0.1500	0.1100	0.1100	-45.000%	50	891	+1,400.000%
2026-03-30	0.2000	0.2000	0.2000	0.2000	+11.111%	1	911	+725.000%
2026-03-27	0.1800	0.1800	0.1800	0.1800	+20.000%	1	910	+816.667%
2026-03-24	0.2500	0.2500	0.1000	0.1500	-25.000%	5	909	+1,000.000%
2026-03-23	0.2000	0.2000	0.2000	0.2000	+33.333%	5	909	+725.000%
2026-03-18	0.1800	0.1800	0.1500	0.1500	0.000%	5	904	+1,000.000%
2026-03-17	0.2500	0.2700	0.1500	0.1500	-21.053%	6	903	+1,000.000%
2026-03-16	0.2700	0.2700	0.1900	0.1900	+11.765%	3	902	+768.421%
2026-03-13	0.1500	0.1700	0.1500	0.1700	+6.250%	100	901	+870.588%
2026-03-09	0.1600	0.1600	0.1600	0.1600	-42.857%	2	901	+931.250%
2026-03-04	0.2300	0.3000	0.2300	0.2800	+27.273%	21	903	+489.286%
2026-03-02	0.2200	0.2200	0.2200	0.2200	-26.667%	1	897	+650.000%
2026-02-23	0.3200	0.3200	0.3000	0.3000	-9.091%	5	897	+450.000%
2026-02-20	0.3300	0.3300	0.3300	0.3300	-17.500%	1	898	+400.000%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+14.286%	1	897	+312.500%
2026-02-11	0.3500	0.3500	0.3500	0.3500	+9.375%	5	896	+371.429%
2026-02-09	0.3200	0.3300	0.3200	0.3200	-5.882%	50	891	+415.625%
2026-02-05	0.3200	0.3900	0.3200	0.3400	-24.444%	40	841	+385.294%
2026-02-04	0.6500	0.7400	0.4500	0.4500	-6.250%	279	857	+266.667%
2026-02-03	0.5000	0.5000	0.4300	0.4800	-12.727%	10	664	+243.750%
2026-02-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	663	+200.000%
2026-01-26	0.6000	0.6000	0.6000	0.6000	0.000%	10	663	+175.000%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+15.385%	2	667	+175.000%
2026-01-22	0.5200	0.5200	0.5200	0.5200	-18.750%	1	667	+217.308%
2026-01-20	0.5500	0.6400	0.5500	0.6400	+10.345%	120	666	+157.813%
2026-01-16	0.5800	0.5800	0.5800	0.5800	+16.000%	3	553	+184.483%
2026-01-13	0.5000	0.5000	0.5000	0.5000	-9.091%	3	553	+230.000%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+5.769%	1	553	+200.000%
2026-01-09	0.5700	0.5700	0.5200	0.5200	-8.772%	9	553	+217.308%
2026-01-07	0.5600	0.5700	0.5600	0.5700	+16.327%	2	559	+189.474%
2026-01-02	0.4500	0.5100	0.4000	0.4900	-24.615%	12	559	+236.735%
2025-12-31	0.6500	0.6500	0.6500	0.6500	0.000%	10	543	+153.846%
2025-12-30	0.6500	0.6700	0.5900	0.6500	+10.169%	87	543	+153.846%
2025-12-29	0.6800	0.6800	0.5900	0.5900	-9.231%	12	518	+179.661%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-18.750%	9	503	+153.846%
2025-12-19	0.7000	0.8000	0.6900	0.8000	+29.032%	25	503	+106.250%
2025-12-17	0.6200	0.6200	0.6200	0.6200	-11.429%	1	493	+166.129%
2025-12-09	0.8900	0.8900	0.6800	0.7000	-48.148%	13	493	+135.714%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+82.432%	1	495	+22.222%
2025-12-05	0.7400	0.7400	0.7400	0.7400	+5.714%	1	496	+122.973%
2025-12-03	0.9500	0.9500	0.7000	0.7000	-44.000%	12	496	+135.714%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+111.864%	1	496	+32.000%
2025-11-26	0.5900	0.5900	0.5900	0.5900	-41.000%	5	496	+179.661%
2025-11-25	1.0000	1.0000	1.0000	1.0000	+53.846%	5	496	+65.000%
2025-11-19	0.8000	0.8000	0.6500	0.6500	-27.778%	11	491	+153.846%
2025-11-14	0.9000	0.9000	0.9000	0.9000	-10.000%	5	481	+83.333%
2025-11-13	0.9500	1.0000	0.9500	1.0000	-16.667%	50	482	+65.000%
2025-11-10	1.3000	1.3000	1.2000	1.2000	-14.286%	3	477	+37.500%
2025-11-06	1.3700	1.4000	1.3700	1.4000	-22.222%	4	475	+17.857%
2025-11-05	1.8000	2.0000	1.6000	1.8000	+260.000%	122	473	-8.333%
2025-11-04	0.5000	0.5000	0.5000	0.5000	-56.522%	10	423	+230.000%
2025-11-03	1.2000	1.2000	1.1500	1.1500	-8.000%	7	426	+43.478%
2025-10-31	1.2500	1.2500	1.2500	1.2500	-16.667%	10	426	+32.000%
2025-10-24	1.5200	1.5200	1.5000	1.5000	+42.857%	20	416	+10.000%
2025-10-22	1.0500	1.0500	1.0500	1.0500	-12.500%	1	406	+57.143%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-9.774%	1	407	+37.500%
2025-10-20	1.3300	1.3300	1.3300	1.3300	-21.765%	5	408	+24.060%
2025-10-16	1.6500	1.7300	1.6500	1.7000	-5.556%	11	405	-2.941%
2025-10-15	1.6400	1.8000	1.5000	1.8000	+40.625%	23	413	-8.333%
2025-10-10	1.5000	1.5000	1.2800	1.2800	+2.400%	13	401	+28.906%
2025-10-09	1.2800	1.2800	1.2500	1.2500	-7.407%	4	388	+32.000%
2025-10-08	1.6100	1.6100	1.3500	1.3500	-4.930%	11	387	+22.222%
2025-10-07	1.3200	1.4500	1.3200	1.4200	+17.355%	14	377	+16.197%
2025-10-06	1.2000	1.2100	1.2000	1.2100	+8.036%	12	377	+36.364%
2025-10-03	1.1200	1.1200	1.1200	1.1200	-2.609%	1	372	+47.321%
2025-10-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	371	+43.478%
2025-10-01	1.2500	1.2500	1.2500	1.2500	+13.636%	2	371	+32.000%
2025-09-30	1.1000	1.1000	1.1000	1.1000	+10.000%	1	369	+50.000%
2025-09-29	0.9000	1.0000	0.9000	1.0000	+5.263%	31	368	+65.000%
2025-09-23	0.9500	0.9500	0.9500	0.9500	+11.765%	10	337	+73.684%
2025-09-19	0.8200	0.8500	0.8200	0.8500	+6.250%	21	327	+94.118%
2025-09-18	0.8000	0.8000	0.8000	0.8000	0.000%	10	325	+106.250%
2025-09-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	315	+106.250%
2025-09-16	0.6500	0.8000	0.6500	0.8000	+6.667%	12	315	+106.250%
2025-09-15	0.6500	0.7500	0.6500	0.7500	+50.000%	110	304	+120.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-9.091%	2	344	+230.000%
2025-09-08	0.5500	0.5500	0.5500	0.5500	+25.000%	2	342	+200.000%
2025-09-04	0.5500	0.5500	0.4400	0.4400	-2.222%	2	340	+275.000%
2025-08-29	0.4800	0.4800	0.4100	0.4500	-2.174%	5	340	+266.667%
2025-08-28	0.5000	0.5000	0.4600	0.4600	+2.222%	90	340	+258.696%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-10.000%	25	250	+266.667%
2025-08-18	0.5000	0.5000	0.5000	0.5000	-5.660%	20	265	+230.000%
2025-08-14	0.5300	0.5300	0.5300	0.5300	-20.896%	1	245	+211.321%
2025-08-07	0.6100	0.7000	0.5600	0.6700	-36.190%	4	244	+146.269%
2025-08-05	1.0000	1.0500	1.0000	1.0500	-6.250%	21	244	+57.143%
2025-08-04	0.9500	1.1200	0.9500	1.1200	+17.895%	6	225	+47.321%
2025-08-01	0.9500	0.9500	0.9500	0.9500	0.000%	52	223	+73.684%
2025-07-29	0.9500	0.9500	0.9500	0.9500	-5.000%	18	171	+73.684%
2025-07-28	1.0000	1.0000	1.0000	1.0000	+25.000%	5	156	+65.000%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-23.810%	2	156	+106.250%
2025-07-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	156	+57.143%
2025-07-23	1.0500	1.0500	1.0500	1.0500	+5.000%	6	157	+57.143%
2025-07-22	1.0000	1.0000	1.0000	1.0000	-13.043%	9	151	+65.000%
2025-07-21	1.1500	1.1500	1.1500	1.1500	+4.545%	10	160	+43.478%
2025-07-18	1.0500	1.1000	1.0500	1.1000	+0.917%	128	150	+50.000%
2025-07-14	1.0900	1.0900	1.0900	1.0900	+9.000%	5	22	+51.376%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-28.571%	1	17	+65.000%
2025-07-03	1.4000	1.4000	1.4000	1.4000	-6.667%	1	17	+17.857%
2025-06-30	1.5300	1.5300	1.5000	1.5000	+25.000%	13	17	+10.000%
2025-06-27	1.2000	1.2000	1.2000	1.2000	+9.091%	1	26	+37.500%
2025-06-26	1.1000	1.1500	1.1000	1.1000	-13.386%	8	26	+50.000%
2025-06-24	1.2000	1.2700	1.2000	1.2700	+20.952%	9	30	+29.921%
2025-06-23	1.2900	1.2900	1.0500	1.0500	-30.000%	15	34	+57.143%
2025-06-20	1.5600	1.5600	1.5000	1.5000	-11.765%	14	23	+10.000%
2025-06-18	2.1200	2.2000	1.7000	1.7000	0.000%	16	0	-2.941%