Dark

APPS20270115C3
APPS Jan 15 2027 3.00 Call (APPS270115C00003000)
option OPRA

Inactive

Jul 7, 2026

8.12-5.581%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	8.3000	8.3000	8.1200	8.1200	-5.581%	2	1,568	0.000%
2026-07-06	8.6000	8.6000	8.6000	8.6000	-13.131%	1	1,568	-5.581%
2026-07-02	9.9000	9.9000	9.9000	9.9000	-4.990%	1	1,568	-17.980%
2026-06-30	10.4200	10.4200	10.4200	10.4200	+6.327%	1	1,568	-22.073%
2026-06-29	9.8000	9.8000	9.8000	9.8000	+16.667%	10	1,569	-17.143%
2026-06-26	8.4000	8.4000	8.4000	8.4000	+9.233%	1	1,569	-3.333%
2026-06-25	7.6900	7.6900	7.6900	7.6900	+20.156%	1	1,569	+5.592%
2026-06-16	6.8000	6.8000	6.4000	6.4000	-7.246%	2	1,569	+26.875%
2026-06-12	7.0000	7.0000	6.9000	6.9000	-4.696%	2	1,569	+17.681%
2026-06-11	7.5400	7.5400	7.2400	7.2400	-9.500%	7	1,569	+12.155%
2026-06-10	7.6800	8.0000	7.6800	8.0000	+9.589%	15	1,569	+1.500%
2026-06-09	7.3000	7.3000	7.3000	7.3000	+4.286%	1	1,569	+11.233%
2026-06-08	7.1000	7.2000	7.0000	7.0000	+9.375%	5	1,569	+16.000%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-0.775%	1	1,569	+26.875%
2026-06-04	6.0900	6.4500	6.0900	6.4500	+13.357%	2	1,569	+25.891%
2026-06-02	5.6900	5.6900	5.6900	5.6900	-15.075%	2	1,568	+42.707%
2026-06-01	6.7000	6.7000	6.7000	6.7000	+11.667%	1	1,568	+21.194%
2026-05-29	5.6500	6.2000	5.6500	6.0000	+7.143%	5	1,568	+35.333%
2026-05-28	3.9900	5.6000	3.9900	5.6000	+43.590%	5	1,568	+45.000%
2026-05-27	4.5000	4.8000	3.9000	3.9000	+73.333%	26	1,568	+108.205%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+18.421%	10	1,579	+260.889%
2026-05-20	1.9000	1.9000	1.9000	1.9000	+2.703%	10	1,579	+327.368%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,588	+338.919%
2026-05-18	1.8800	1.8800	1.8800	1.8800	+17.500%	1	1,588	+331.915%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,588	+407.500%
2026-05-08	1.7500	1.7500	1.7500	1.7500	+7.362%	1	1,588	+364.000%
2026-05-04	1.6300	1.6300	1.6300	1.6300	+12.414%	1	1,587	+398.160%
2026-04-22	1.4500	1.4500	1.4500	1.4500	-9.375%	5	1,587	+460.000%
2026-04-17	1.7200	1.7200	1.6000	1.6000	+6.667%	310	1,587	+407.500%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+15.385%	20	1,287	+441.333%
2026-04-06	1.3000	1.3000	1.3000	1.3000	+30.000%	20	1,287	+524.615%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,286	+712.000%
2026-04-01	1.0000	1.0500	1.0000	1.0500	0.000%	23	1,286	+673.333%
2026-03-31	0.9700	1.0500	0.9500	1.0500	+6.061%	1,225	1,289	+673.333%
2026-03-30	0.9700	1.0000	0.9500	0.9900	-1.000%	17	242	+720.202%
2026-03-27	1.0200	1.0200	1.0000	1.0000	-4.762%	13	247	+712.000%
2026-03-25	1.0500	1.0500	1.0500	1.0500	+2.941%	1	234	+673.333%
2026-03-24	1.0000	1.0200	1.0000	1.0200	-43.333%	15	233	+696.078%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-0.552%	2	220	+351.111%
2026-03-09	1.8100	1.8100	1.8100	1.8100	+13.125%	50	220	+348.619%
2026-02-25	1.6000	1.6000	1.6000	1.6000	-20.000%	5	222	+407.500%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-6.977%	1	222	+306.000%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+4.878%	50	197	+277.674%
2026-02-12	2.0500	2.0500	2.0500	2.0500	-6.818%	19	197	+296.098%
2026-02-09	2.4000	2.4000	2.2000	2.2000	-15.385%	6	203	+269.091%
2026-01-08	2.8600	2.8600	2.6000	2.6000	-3.704%	3	197	+212.308%
2026-01-02	2.7000	2.7000	2.7000	2.7000	-10.000%	2	197	+200.741%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-4.153%	1	197	+170.667%
2025-12-23	3.1300	3.1300	3.1300	3.1300	+11.786%	1	197	+159.425%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-5.085%	1	198	+190.000%
2025-12-18	2.9500	2.9500	2.9500	2.9500	+1.375%	1	198	+175.254%
2025-12-04	2.8400	2.9100	2.8400	2.9100	+8.582%	3	197	+179.038%
2025-12-03	2.7000	2.7000	2.6800	2.6800	+0.375%	5	195	+202.985%
2025-12-01	2.7000	2.7000	2.2200	2.6700	-2.909%	4	199	+204.120%
2025-11-28	3.0500	3.0500	2.7500	2.7500	+5.364%	3	199	+195.273%
2025-11-26	2.6100	2.6100	2.6100	2.6100	+8.299%	1	199	+211.111%
2025-11-25	2.4100	2.4100	2.4100	2.4100	-5.490%	1	199	+236.929%
2025-11-24	2.5500	2.5500	2.5500	2.5500	+10.870%	1	199	+218.431%
2025-11-21	2.7600	2.7600	2.3000	2.3000	-5.738%	2	198	+253.043%
2025-11-20	2.4400	2.4400	2.4400	2.4400	-17.288%	1	198	+232.787%
2025-11-19	2.9500	2.9500	2.9500	2.9500	+14.341%	2	198	+175.254%
2025-11-18	2.5200	2.5800	2.5200	2.5800	-17.308%	2	198	+214.729%
2025-11-14	3.1200	3.1200	3.1200	3.1200	-20.408%	1	197	+160.256%
2025-10-22	3.9200	3.9200	3.9200	3.9200	-10.909%	2	196	+107.143%
2025-10-07	4.4000	4.4000	4.4000	4.4000	-1.124%	2	196	+84.545%
2025-10-01	4.2700	4.4500	4.2700	4.4500	+18.037%	13	196	+82.472%
2025-09-29	3.7700	3.7700	3.7700	3.7700	+22.006%	1	186	+115.385%
2025-09-26	3.0900	3.0900	3.0900	3.0900	-6.364%	1	186	+162.783%
2025-09-23	3.2100	3.3000	3.2100	3.3000	+1.538%	4	185	+146.061%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+8.333%	6	186	+149.846%
2025-09-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	186	+170.667%
2025-09-15	3.0000	3.0000	3.0000	3.0000	+22.951%	10	186	+170.667%
2025-09-09	2.4400	2.4400	2.4400	2.4400	+16.190%	1	176	+232.787%
2025-08-19	2.1000	2.1000	2.1000	2.1000	-10.638%	2	176	+286.667%
2025-08-18	2.3500	2.3500	2.3500	2.3500	+4.444%	1	176	+245.532%
2025-08-12	2.2500	2.2500	2.2500	2.2500	-19.643%	1	175	+260.889%
2025-08-07	2.8000	2.8000	2.8000	2.8000	+8.108%	1	175	+190.000%
2025-08-06	2.6000	2.6000	2.5900	2.5900	-26.000%	2	174	+213.514%
2025-08-04	3.5000	3.5000	3.5000	3.5000	+9.375%	2	174	+132.000%
2025-07-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	176	+153.750%
2025-07-18	3.2000	3.4000	3.2000	3.4000	+9.677%	3	176	+138.824%
2025-07-14	3.1000	3.1000	3.1000	3.1000	-8.824%	1	176	+161.935%
2025-07-10	3.4000	3.4000	3.4000	3.4000	-6.593%	1	177	+138.824%
2025-07-08	3.7000	3.8000	3.6400	3.6400	-1.622%	4	177	+123.077%
2025-07-01	3.8000	3.8000	3.7000	3.7000	-5.128%	2	175	+119.459%
2025-06-30	3.9000	3.9000	3.9000	3.9000	+18.182%	1	175	+108.205%
2025-06-26	3.3000	3.3000	3.3000	3.3000	-41.071%	1	175	+146.061%
2025-06-17	4.5000	5.6000	4.5000	5.6000	+89.831%	55	175	+45.000%
2025-06-16	3.0500	3.0500	2.9500	2.9500	+1.724%	9	204	+175.254%
2025-06-13	2.9000	2.9000	2.9000	2.9000	-17.143%	2	206	+180.000%
2025-06-09	3.5200	3.5200	3.5000	3.5000	-7.895%	12	205	+132.000%
2025-06-06	3.8000	3.8000	3.8000	3.8000	+16.923%	4	208	+113.684%
2025-06-05	3.1500	3.5000	3.1500	3.2500	+19.926%	9	210	+149.846%
2025-06-04	2.7100	2.7100	2.7100	2.7100	-8.136%	8	206	+199.631%
2025-06-03	2.9500	2.9500	2.9500	2.9500	+5.357%	2	198	+175.254%
2025-05-16	2.8000	2.8000	2.8000	2.8000	+3.704%	6	196	+190.000%
2025-05-12	2.7000	2.7000	2.7000	2.7000	+10.204%	1	195	+200.741%
2025-05-09	2.4500	2.4500	2.4500	2.4500	+22.500%	6	196	+231.429%
2025-05-07	2.0000	2.0000	2.0000	2.0000	+25.000%	10	197	+306.000%
2025-05-06	1.6000	1.6000	1.6000	1.6000	+3.226%	5	197	+407.500%
2025-05-05	1.5500	1.5500	1.5500	1.5500	-8.284%	5	201	+423.871%
2025-04-23	1.6900	1.6900	1.6900	1.6900	+3.681%	1	196	+380.473%
2025-04-22	1.6300	1.6300	1.6300	1.6300	+10.135%	1	197	+398.160%
2025-04-21	1.4800	1.4800	1.4800	1.4800	+5.714%	10	197	+448.649%
2025-04-11	1.3000	1.4000	1.3000	1.4000	+2.941%	8	207	+480.000%
2025-04-10	1.3600	1.3600	1.3600	1.3600	+36.000%	10	204	+497.059%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-23.077%	1	194	+712.000%
2025-04-07	1.3000	1.3000	1.3000	1.3000	+20.370%	10	184	+524.615%
2025-04-04	1.1800	1.1800	1.0500	1.0800	-22.857%	16	184	+651.852%
2025-04-03	1.4000	1.4000	1.4000	1.4000	-12.500%	2	183	+480.000%
2025-04-02	1.4500	1.6000	1.4500	1.6000	-1.235%	11	183	+407.500%
2025-03-27	1.6200	1.6200	1.6200	1.6200	-6.897%	3	172	+401.235%
2025-03-13	1.7400	1.7400	1.7400	1.7400	+2.353%	5	177	+366.667%
2025-03-12	1.7000	1.7000	1.7000	1.7000	+36.000%	5	177	+377.647%
2025-03-10	1.3800	1.3800	1.2500	1.2500	-27.326%	4	172	+549.600%
2025-03-07	1.7200	1.7200	1.7200	1.7200	+1.176%	100	173	+372.093%
2025-03-06	1.7000	1.7000	1.7000	1.7000	+9.677%	1	200	+377.647%
2025-03-04	1.5500	1.5500	1.5500	1.5500	-15.301%	1	201	+423.871%
2025-03-03	1.8300	1.8300	1.8300	1.8300	-3.684%	5	201	+343.716%
2025-02-28	2.0100	2.0100	1.9000	1.9000	-15.556%	20	201	+327.368%
2025-02-24	2.2500	2.2500	2.2500	2.2500	-25.000%	23	196	+260.889%
2025-02-20	3.0000	3.0000	3.0000	3.0000	-16.667%	2	185	+170.667%
2025-02-18	3.8100	3.8100	3.6000	3.6000	-17.241%	9	183	+125.556%
2025-02-14	4.6800	4.7000	4.3000	4.3500	+1.163%	68	185	+86.667%
2025-02-12	4.2000	4.3000	4.2000	4.3000	+16.216%	4	185	+88.837%
2025-02-11	3.6200	3.9000	3.6200	3.7000	+15.625%	11	181	+119.459%
2025-02-10	3.2000	3.2000	3.2000	3.2000	0.000%	4	170	+153.750%
2025-02-07	3.3000	3.3000	3.2000	3.2000	+15.523%	12	166	+153.750%
2025-02-06	2.0300	2.7700	2.0300	2.7700	+128.926%	54	160	+193.141%
2025-02-05	1.2100	1.2100	1.2100	1.2100	-5.469%	2	107	+571.074%
2025-02-03	1.2500	1.2800	1.2500	1.2800	-1.538%	3	109	+534.375%
2025-01-31	1.3000	1.3000	1.3000	1.3000	+6.557%	2	108	+524.615%
2025-01-29	1.2200	1.2200	1.2200	1.2200	+43.529%	1	108	+565.574%
2025-01-21	0.8500	0.8600	0.8500	0.8500	+6.250%	4	111	+855.294%
2025-01-08	0.8000	0.8000	0.8000	0.8000	+15.942%	2	111	+915.000%
2024-12-24	0.6900	0.6900	0.6900	0.6900	+38.000%	20	91	+1,076.812%
2024-12-19	0.5000	0.5000	0.5000	0.5000	+6.383%	2	91	+1,524.000%
2024-12-03	0.4700	0.4700	0.4700	0.4700	+20.513%	1	93	+1,627.660%
2024-11-19	0.3900	0.3900	0.3900	0.3900	-30.357%	1	94	+1,982.051%
2024-11-13	0.3500	0.5600	0.3500	0.5600	+24.444%	3	93	+1,350.000%
2024-11-12	0.4500	0.4500	0.4500	0.4500	-10.000%	20	92	+1,704.444%
2024-11-08	0.6500	0.6500	0.5000	0.5000	-23.077%	6	92	+1,524.000%
2024-11-07	0.6500	0.6500	0.6500	0.6500	-62.857%	1	91	+1,149.231%
2024-11-05	1.7500	1.7500	1.7500	1.7500	-16.667%	1	91	+364.000%
2024-10-30	2.1000	2.1000	2.1000	2.1000	0.000%	1	90	+286.667%
2024-10-29	2.1000	2.1000	2.1000	2.1000	+7.692%	2	89	+286.667%
2024-10-28	1.9500	1.9500	1.9500	1.9500	+10.169%	1	89	+316.410%
2024-10-23	1.7700	1.7700	1.7700	1.7700	-6.842%	4	90	+358.757%
2024-10-18	1.9000	1.9000	1.9000	1.9000	-1.042%	2	86	+327.368%
2024-10-16	1.9200	1.9200	1.9200	1.9200	+1.053%	1	85	+322.917%
2024-10-15	1.9000	1.9000	1.9000	1.9000	-7.767%	1	86	+327.368%
2024-10-14	2.0600	2.0600	2.0600	2.0600	+0.488%	50	86	+294.175%
2024-10-11	2.0500	2.0500	2.0500	2.0500	+13.889%	4	36	+296.098%
2024-10-09	1.8000	1.8000	1.8000	1.8000	+12.500%	1	34	+351.111%
2024-09-27	1.8700	1.8700	1.6000	1.6000	+3.226%	84	33	+407.500%
2024-09-26	1.5500	1.5500	1.5500	1.5500	0.000%	14	14	+423.871%