Dark

APPS20270115C2
APPS Jan 15 2027 2.00 Call (APPS270115C00002000)
option OPRA

EOD

Sep 10, 2026

9.80+10.112%(+0.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.6500	9.8000	9.6500	9.8000	+10.112%	9	178	0.000%
2026-09-03	8.7000	8.9000	8.7000	8.9000	-6.904%	3	182	+10.112%
2026-08-19	9.5600	9.5600	9.5600	9.5600	-17.014%	2	185	+2.510%
2026-08-05	11.5200	11.5200	11.5200	11.5200	+74.545%	2	185	-14.931%
2026-07-29	6.6000	6.6000	6.6000	6.6000	-41.333%	3	187	+48.485%
2026-07-02	11.2500	11.2500	11.2500	11.2500	+0.626%	2	192	-12.889%
2026-07-01	11.1800	11.1800	11.1800	11.1800	+22.052%	3	192	-12.343%
2026-06-26	8.5200	9.1600	8.5200	9.1600	+10.361%	4	193	+6.987%
2026-06-24	8.3000	8.3000	8.3000	8.3000	+8.497%	1	195	+18.072%
2026-06-23	7.6500	7.6500	7.6500	7.6500	+2.823%	1	196	+28.105%
2026-06-16	7.4400	7.4400	7.4400	7.4400	-7.578%	4	197	+31.720%
2026-06-11	8.0000	8.0500	8.0000	8.0500	-2.424%	2	201	+21.739%
2026-06-09	8.2500	8.2500	8.2500	8.2500	+13.636%	2	203	+18.788%
2026-06-05	7.2600	7.2600	7.2600	7.2600	+5.217%	1	203	+34.986%
2026-05-29	6.4400	6.9000	6.4400	6.9000	+13.115%	2	203	+42.029%
2026-05-28	6.1000	6.1000	6.1000	6.1000	+7.584%	20	205	+60.656%
2026-05-27	4.8800	5.6700	4.8700	5.6700	+96.875%	15	205	+72.840%
2026-05-26	2.8800	2.8800	2.8800	2.8800	+22.553%	10	219	+240.278%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-2.083%	1	229	+317.021%
2026-05-15	2.4000	2.4000	2.4000	2.4000	+20.000%	1	228	+308.333%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-6.977%	1	230	+390.000%
2026-04-17	2.2000	2.2000	2.1500	2.1500	+59.259%	4	230	+355.814%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+2.273%	10	227	+625.926%
2026-03-30	1.3200	1.3200	1.3200	1.3200	-7.692%	19	227	+642.424%
2026-03-27	1.4500	1.4500	1.4300	1.4300	-4.667%	2	246	+585.315%
2026-03-25	1.6000	1.6000	1.5000	1.5000	+3.448%	2	244	+553.333%
2026-03-24	1.5000	1.5200	1.4500	1.4500	-12.121%	11	242	+575.862%
2026-03-23	1.6200	1.7000	1.6000	1.6500	+2.484%	25	241	+493.939%
2026-03-20	1.6100	1.6100	1.6100	1.6100	-19.500%	10	241	+508.696%
2026-03-17	2.0500	2.0500	2.0000	2.0000	-15.612%	7	231	+390.000%
2026-03-10	2.3500	2.3700	2.3000	2.3700	+0.424%	4	224	+313.502%
2026-02-26	2.3800	2.3800	2.3600	2.3600	+4.889%	4	220	+315.254%
2026-02-25	2.3500	2.3500	2.2500	2.2500	-11.765%	5	211	+335.556%
2026-02-24	2.5500	2.5500	2.5500	2.5500	+2.000%	1	211	+284.314%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-5.660%	2	210	+292.000%
2026-02-20	2.6500	2.6500	2.6500	2.6500	+6.000%	2	209	+269.811%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-0.398%	1	207	+292.000%
2026-02-17	2.5100	2.5100	2.5100	2.5100	-5.283%	1	206	+290.438%
2026-02-13	2.7000	2.7000	2.6500	2.6500	-2.930%	2	203	+269.811%
2026-02-11	2.7300	2.7300	2.7300	2.7300	-9.000%	1	203	+258.974%
2026-02-10	2.9500	3.2000	2.9500	3.0000	+4.167%	19	202	+226.667%
2026-02-05	2.8800	2.8800	2.8800	2.8800	-7.097%	6	195	+240.278%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-2.821%	1	190	+216.129%
2026-02-03	3.3600	3.3600	3.1900	3.1900	-12.121%	14	189	+207.210%
2026-01-30	3.6300	3.6300	3.6300	3.6300	+6.765%	3	175	+169.972%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+3.030%	3	171	+188.235%
2026-01-08	3.6000	3.6000	3.3000	3.3000	-2.941%	2	171	+196.970%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+3.030%	1	169	+188.235%
2026-01-05	3.3000	3.3200	3.3000	3.3000	-13.158%	3	168	+196.970%
2025-12-24	3.8000	3.8000	3.8000	3.8000	+7.042%	14	180	+157.895%
2025-12-23	3.0800	3.5500	3.0800	3.5500	-4.054%	16	180	+176.056%
2025-12-22	3.4000	3.8800	3.4000	3.7000	0.000%	3	180	+164.865%
2025-12-19	4.0000	4.0000	3.7000	3.7000	+2.778%	2	182	+164.865%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+9.091%	1	180	+172.222%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+2.804%	1	179	+196.970%
2025-12-03	3.2100	3.2100	3.2100	3.2100	-1.231%	1	179	+205.296%
2025-12-02	3.1000	3.2500	3.0700	3.2500	+1.562%	4	179	+201.538%
2025-12-01	2.9700	3.2000	2.9700	3.2000	-2.141%	2	178	+206.250%
2025-11-28	3.3000	3.3000	3.2300	3.2700	+1.238%	3	177	+199.694%
2025-11-26	3.2100	3.2300	3.2100	3.2300	+0.937%	2	176	+203.406%
2025-11-25	2.8000	3.2000	2.8000	3.2000	+20.755%	3	176	+206.250%
2025-11-21	2.6500	2.6500	2.6500	2.6500	-8.621%	6	175	+269.811%
2025-11-20	3.1900	3.1900	2.9000	2.9000	-3.333%	2	176	+237.931%
2025-11-19	3.2000	3.2000	3.0000	3.0000	-20.213%	2	175	+226.667%
2025-11-13	3.2000	3.7600	3.2000	3.7600	-22.314%	2	174	+160.638%
2025-11-06	4.8400	4.8400	4.8400	4.8400	-24.375%	1	174	+102.479%
2025-11-05	5.8000	6.4000	5.8000	6.4000	+42.222%	2	173	+53.125%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-6.250%	1	171	+117.778%
2025-11-03	4.7200	4.8000	4.7200	4.8000	-2.041%	3	167	+104.167%
2025-10-28	4.9400	4.9400	4.9000	4.9000	+1.031%	2	167	+100.000%
2025-10-17	4.9700	4.9700	4.8500	4.8500	+3.191%	3	165	+102.062%
2025-10-13	4.7000	4.7000	4.7000	4.7000	-2.083%	4	162	+108.511%
2025-10-10	4.8000	4.8000	4.8000	4.8000	-5.512%	1	166	+104.167%
2025-10-09	5.0800	5.0800	5.0800	5.0800	-5.926%	1	165	+92.913%
2025-10-08	5.4000	5.4000	5.4000	5.4000	+3.053%	1	164	+81.481%
2025-10-07	5.2400	5.2400	5.2400	5.2400	+13.175%	1	164	+87.023%
2025-10-02	4.6300	4.6300	4.6300	4.6300	-3.542%	1	164	+111.663%
2025-10-01	4.8000	4.8000	4.8000	4.8000	+37.143%	3	164	+104.167%
2025-09-15	3.5000	3.5000	3.5000	3.5000	+9.375%	11	161	+180.000%
2025-09-12	3.1000	3.2000	3.1000	3.2000	+6.667%	25	172	+206.250%
2025-09-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	165	+226.667%
2025-09-04	2.7500	2.7500	2.7500	2.7500	+1.852%	5	164	+256.364%
2025-08-29	2.7000	2.7000	2.7000	2.7000	-1.818%	1	158	+262.963%
2025-08-27	2.8500	2.8500	2.7500	2.7500	-1.786%	2	158	+256.364%
2025-08-26	2.8000	2.8000	2.8000	2.8000	+3.704%	1	155	+250.000%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+12.500%	1	155	+262.963%
2025-08-21	2.4000	2.4000	2.4000	2.4000	-15.194%	5	156	+308.333%
2025-08-13	2.8300	2.8300	2.8300	2.8300	+2.909%	1	151	+246.290%
2025-08-12	2.7500	2.7500	2.7500	2.7500	-5.172%	1	150	+256.364%
2025-08-11	2.9000	2.9000	2.9000	2.9000	-1.695%	1	149	+237.931%
2025-08-08	3.0400	3.0400	2.9500	2.9500	-7.813%	3	148	+232.203%
2025-08-06	3.2000	3.2000	3.2000	3.2000	-19.598%	1	145	+206.250%
2025-08-05	4.0500	4.0500	3.9500	3.9800	-3.163%	3	144	+146.231%
2025-08-04	4.1100	4.1100	4.1100	4.1100	+11.081%	1	143	+138.443%
2025-08-01	3.7000	3.7000	3.7000	3.7000	-5.128%	1	144	+164.865%
2025-07-28	3.9000	3.9000	3.9000	3.9000	0.000%	1	143	+151.282%
2025-07-22	3.9000	3.9000	3.9000	3.9000	-1.266%	1	142	+151.282%
2025-07-18	4.0000	4.0000	3.9500	3.9500	+6.757%	2	141	+148.101%
2025-07-17	3.7000	3.7000	3.7000	3.7000	0.000%	1	139	+164.865%
2025-07-16	3.7000	3.7000	3.7000	3.7000	-5.128%	1	138	+164.865%
2025-07-10	3.9500	3.9500	3.9000	3.9000	-7.143%	2	137	+151.282%
2025-07-08	4.4000	4.4000	4.2000	4.2000	-2.326%	5	135	+133.333%
2025-07-07	4.4000	4.4000	4.3000	4.3000	-1.826%	2	132	+127.907%
2025-07-02	4.3800	4.3800	4.3800	4.3800	-5.806%	2	130	+123.744%
2025-06-30	4.6500	4.6500	4.6500	4.6500	+10.714%	1	176	+110.753%
2025-06-27	4.2100	4.2100	4.2000	4.2000	+9.661%	16	177	+133.333%
2025-06-26	3.8600	3.8600	3.8300	3.8300	-3.038%	2	193	+155.875%
2025-06-25	3.9500	3.9500	3.9500	3.9500	+5.053%	1	193	+148.101%
2025-06-23	4.1000	4.1000	3.7600	3.7600	-14.545%	4	192	+160.638%
2025-06-20	4.6600	4.6600	4.4000	4.4000	-16.981%	6	188	+122.727%
2025-06-18	5.3800	5.4000	5.3000	5.3000	-11.667%	3	186	+84.906%
2025-06-17	5.4000	6.0000	5.4000	6.0000	+71.429%	13	186	+63.333%
2025-06-16	3.4900	3.5000	3.4000	3.5000	+3.858%	14	199	+180.000%
2025-06-13	3.5000	3.5000	3.3700	3.3700	-9.409%	6	185	+190.801%
2025-06-12	3.7200	3.7200	3.7200	3.7200	-2.105%	2	183	+163.441%
2025-06-09	3.9500	3.9500	3.8000	3.8000	-2.564%	2	181	+157.895%
2025-06-06	3.9000	4.0000	3.9000	3.9000	+5.405%	92	179	+151.282%
2025-06-05	3.8500	3.8500	3.7000	3.7000	+3.933%	4	198	+164.865%
2025-06-02	3.1000	3.5600	3.1000	3.5600	+8.537%	2	198	+175.281%
2025-05-27	3.2500	3.2800	3.2500	3.2800	+17.143%	2	198	+198.780%
2025-05-08	2.8000	2.8000	2.8000	2.8000	+30.233%	1	197	+250.000%
2025-04-23	2.0300	2.1500	2.0300	2.1500	+27.219%	60	198	+355.814%
2025-04-16	1.6900	1.6900	1.6900	1.6900	+3.681%	1	241	+479.882%
2025-04-15	1.6300	1.6300	1.6300	1.6300	+1.875%	2	242	+501.227%
2025-04-14	1.6000	1.6000	1.6000	1.6000	+6.667%	10	240	+512.500%
2025-04-10	1.5200	1.5200	1.5000	1.5000	-9.091%	2	231	+553.333%
2025-04-09	1.6500	1.6500	1.6500	1.6500	+32.000%	3	233	+493.939%
2025-04-08	1.4200	1.4200	1.2500	1.2500	-7.407%	12	236	+684.000%
2025-04-07	1.3500	1.3500	1.3500	1.3500	-18.182%	5	224	+625.926%
2025-04-03	1.6500	1.6500	1.6500	1.6500	-5.172%	1	219	+493.939%
2025-03-28	1.7400	1.7400	1.7400	1.7400	-22.667%	40	218	+463.218%
2025-03-14	2.1700	2.2500	2.1700	2.2500	+37.195%	6	210	+335.556%
2025-03-10	1.7000	1.7000	1.6400	1.6400	-15.026%	3	213	+497.561%
2025-03-07	1.9200	1.9300	1.9200	1.9300	-3.500%	4	211	+407.772%
2025-03-04	2.0000	2.0000	2.0000	2.0000	-0.990%	1	211	+390.000%
2025-03-03	2.0200	2.0200	2.0200	2.0200	-3.810%	50	210	+385.149%
2025-02-28	2.1000	2.1000	2.1000	2.1000	-13.580%	2	245	+366.667%
2025-02-26	2.4300	2.4300	2.4300	2.4300	-1.220%	1	246	+303.292%
2025-02-24	2.6000	2.6000	2.4600	2.4600	-19.608%	41	245	+298.374%
2025-02-21	3.1000	3.1000	3.0600	3.0600	-12.069%	4	206	+220.261%
2025-02-20	3.5600	3.5600	3.4700	3.4800	-15.122%	12	208	+181.609%
2025-02-19	4.1000	4.1000	4.1000	4.1000	+3.015%	2	220	+139.024%
2025-02-18	4.5000	4.5000	3.9800	3.9800	-22.568%	14	218	+146.231%
2025-02-14	5.1400	5.1400	5.1400	5.1400	-1.154%	2	216	+90.661%
2025-02-13	5.3000	5.3000	5.2000	5.2000	+9.244%	2	218	+88.462%
2025-02-12	4.0700	4.7600	4.0700	4.7600	+16.098%	3	218	+105.882%
2025-02-11	4.2000	4.3000	4.1000	4.1000	0.000%	24	221	+139.024%
2025-02-10	3.4000	4.1000	3.4000	4.1000	+12.329%	5	245	+139.024%
2025-02-07	3.8200	3.8200	3.5600	3.6500	-6.410%	48	250	+168.493%
2025-02-06	2.0900	3.9500	2.0900	3.9000	+160.000%	21	236	+151.282%
2025-02-05	1.4500	1.6000	1.4500	1.5000	0.000%	14	251	+553.333%
2025-02-04	1.6500	1.6500	1.5000	1.5000	-6.250%	10	245	+553.333%
2025-02-03	1.4000	1.6000	1.4000	1.6000	0.000%	2	235	+512.500%
2025-01-31	1.6000	1.6000	1.6000	1.6000	+23.077%	14	235	+512.500%
2025-01-29	1.3000	1.3000	1.3000	1.3000	-7.143%	5	228	+653.846%
2025-01-27	1.4500	1.4500	1.4000	1.4000	-4.762%	17	233	+600.000%
2025-01-24	1.4500	1.4700	1.4500	1.4700	+21.488%	22	250	+566.667%
2025-01-23	1.2100	1.2100	1.2100	1.2100	+42.353%	2	242	+709.917%
2025-01-13	0.8500	0.8500	0.8500	0.8500	-17.476%	1	243	+1,052.941%
2025-01-08	1.0300	1.0300	1.0300	1.0300	-4.630%	3	240	+851.456%
2025-01-07	1.0800	1.0800	1.0800	1.0800	-0.917%	10	240	+807.407%
2025-01-06	1.1500	1.1500	1.0900	1.0900	+11.224%	2	250	+799.083%
2025-01-03	0.9800	0.9800	0.9800	0.9800	+8.889%	20	250	+900.000%
2025-01-02	0.8600	0.9000	0.8600	0.9000	-11.765%	3	240	+988.889%
2024-12-31	1.0200	1.0200	1.0200	1.0200	+20.000%	1	239	+860.784%
2024-12-30	0.8500	0.8500	0.8500	0.8500	-16.667%	1	239	+1,052.941%
2024-12-27	1.2000	1.2000	1.0100	1.0200	-7.273%	130	238	+860.784%
2024-12-26	1.1000	1.1000	1.1000	1.1000	+10.000%	6	188	+790.909%
2024-12-24	1.0000	1.0000	1.0000	1.0000	+11.111%	20	183	+880.000%
2024-12-19	0.7700	0.9000	0.7700	0.9000	+1.124%	17	183	+988.889%
2024-12-18	0.7000	0.8900	0.6500	0.8900	+36.923%	3	180	+1,001.124%
2024-12-16	0.6500	0.6500	0.6500	0.6500	-7.143%	1	180	+1,407.692%
2024-12-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	180	+1,300.000%
2024-12-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	180	+1,300.000%
2024-12-10	0.7500	0.7500	0.7000	0.7000	+12.903%	2	180	+1,300.000%
2024-11-25	0.4500	0.6200	0.4500	0.6200	-11.429%	2	178	+1,480.645%
2024-11-22	0.7500	0.7500	0.7000	0.7000	+6.061%	42	178	+1,300.000%
2024-11-21	0.6600	0.6600	0.6600	0.6600	+1.538%	8	169	+1,384.848%
2024-11-20	0.6000	0.6500	0.6000	0.6500	+30.000%	40	161	+1,407.692%
2024-11-18	0.5000	0.5000	0.5000	0.5000	-21.875%	6	121	+1,860.000%
2024-11-15	0.6000	0.6400	0.6000	0.6400	-12.329%	8	127	+1,431.250%
2024-11-14	0.7300	0.7300	0.7300	0.7300	+10.606%	3	123	+1,242.466%
2024-11-13	0.7000	0.7100	0.6600	0.6600	+3.125%	33	120	+1,384.848%
2024-11-12	0.6400	0.6400	0.6400	0.6400	-14.667%	30	128	+1,431.250%
2024-11-08	0.9000	0.9000	0.7500	0.7500	-21.053%	140	98	+1,206.667%
2024-11-07	0.9500	0.9500	0.8500	0.9500	-61.538%	15	28	+931.579%
2024-10-29	2.4700	2.4700	2.4700	2.4700	+16.509%	2	13	+296.761%
2024-10-28	2.1200	2.1200	2.1200	2.1200	+6.000%	10	11	+362.264%
2024-10-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+390.000%