Dark

APPS20270115C4
APPS Jan 15 2027 4.00 Call (APPS270115C00004000)
option OPRA

Inactive

Jun 24, 2026

6.04+18.431%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	6.0400	6.0400	6.0400	6.0400	+18.431%	1	1,386	0.000%
2026-06-18	4.9000	5.1000	4.9000	5.1000	-22.018%	3	1,389	+18.431%
2026-06-11	6.5400	6.5400	6.5400	6.5400	+14.737%	1	1,389	-7.645%
2026-06-04	5.7000	5.8000	5.7000	5.7000	+12.871%	3	1,389	+5.965%
2026-06-03	5.1500	5.1500	5.0500	5.0500	+2.642%	3	1,391	+19.604%
2026-06-02	5.3000	5.3000	4.9200	4.9200	-15.172%	51	1,394	+22.764%
2026-06-01	6.3000	6.3000	5.8000	5.8000	+11.538%	104	1,444	+4.138%
2026-05-29	5.6000	5.6000	5.2000	5.2000	+5.477%	2	1,486	+16.154%
2026-05-28	3.2000	4.9300	3.2000	4.9300	+45.000%	12	1,488	+22.515%
2026-05-27	3.0000	4.2000	3.0000	3.4000	+77.083%	1,865	1,498	+77.647%
2026-05-26	1.7000	1.9700	1.7000	1.9200	+14.970%	23	2,062	+214.583%
2026-05-22	1.8000	1.8000	1.6500	1.6700	-1.765%	759	2,826	+261.677%
2026-05-21	1.6500	1.7200	1.6500	1.7000	+6.918%	13	2,834	+255.294%
2026-05-20	1.5000	1.6000	1.5000	1.5900	-3.636%	9	2,834	+279.874%
2026-05-19	1.4000	1.6500	1.4000	1.6500	+3.125%	17	2,855	+266.061%
2026-05-18	1.4500	1.6000	1.4500	1.6000	+11.111%	3	2,855	+277.500%
2026-05-15	1.4500	1.4500	1.4400	1.4400	+6.667%	2	2,855	+319.444%
2026-05-13	1.3300	1.3500	1.3300	1.3500	+8.000%	2	2,856	+347.407%
2026-05-06	1.2500	1.2500	1.2500	1.2500	0.000%	1	2,856	+383.200%
2026-05-05	1.1500	1.2500	1.1500	1.2500	-5.303%	3	2,856	+383.200%
2026-05-04	1.2000	1.3200	1.2000	1.3200	+25.714%	7	2,858	+357.576%
2026-05-01	1.0000	1.0500	1.0000	1.0500	+10.526%	12	2,851	+475.238%
2026-04-30	0.9000	0.9800	0.9000	0.9500	+9.195%	10	2,851	+535.789%
2026-04-29	1.0000	1.0000	0.8700	0.8700	-6.452%	2	2,847	+594.253%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-21.849%	5	2,846	+549.462%
2026-04-22	1.1900	1.1900	1.1900	1.1900	+3.478%	5	2,841	+407.563%
2026-04-21	1.2500	1.2500	1.1500	1.1500	-11.538%	1,503	1,400	+425.217%
2026-04-17	1.3000	1.3500	1.3000	1.3000	+7.438%	25	1,400	+364.615%
2026-04-16	1.0400	1.2100	1.0000	1.2100	+24.742%	1,021	1,400	+399.174%
2026-04-15	0.8500	1.0000	0.8500	0.9700	+32.877%	36	410	+522.680%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+32.727%	1	405	+727.397%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-15.385%	1	405	+998.182%
2026-04-10	0.7000	0.7000	0.6500	0.6500	-7.143%	10	405	+829.231%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	397	+762.857%
2026-04-01	0.7000	0.7800	0.7000	0.7500	+5.634%	40	397	+705.333%
2026-03-31	0.7100	0.7100	0.7100	0.7100	+1.429%	3	407	+750.704%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-6.667%	2	404	+762.857%
2026-03-27	0.7500	0.7800	0.7500	0.7500	-6.250%	35	402	+705.333%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+6.667%	5	403	+655.000%
2026-03-25	0.8500	0.8500	0.7500	0.7500	0.000%	10	403	+705.333%
2026-03-24	0.8500	0.8500	0.7500	0.7500	-10.714%	25	393	+705.333%
2026-03-23	0.9000	0.9000	0.8400	0.8400	-1.176%	15	373	+619.048%
2026-03-20	0.9000	0.9000	0.8500	0.8500	-5.556%	5	368	+610.588%
2026-03-19	0.9000	0.9400	0.9000	0.9000	0.000%	26	363	+571.111%
2026-03-18	1.0000	1.0000	0.9000	0.9000	-18.182%	4	357	+571.111%
2026-03-17	1.1000	1.1500	1.1000	1.1000	-4.348%	4	353	+449.091%
2026-03-16	1.1500	1.1500	1.1500	1.1500	0.000%	1	349	+425.217%
2026-03-13	1.1300	1.1500	1.1300	1.1500	+1.770%	3	348	+425.217%
2026-03-12	1.3100	1.3200	1.1300	1.1300	-13.077%	20	345	+434.513%
2026-03-11	1.3900	1.3900	1.3000	1.3000	-5.797%	3	326	+364.615%
2026-03-09	1.5000	1.5000	1.3500	1.3800	-13.750%	9	323	+337.681%
2026-03-05	1.7000	1.7000	1.6000	1.6000	-3.030%	4	315	+277.500%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+3.125%	2	311	+266.061%
2026-03-03	1.6500	1.6500	1.6000	1.6000	+4.575%	60	311	+277.500%
2026-03-02	1.6000	1.6000	1.5300	1.5300	+13.333%	30	311	+294.771%
2026-02-25	1.4000	1.4000	1.2600	1.3500	-12.903%	25	262	+347.407%
2026-02-23	1.5500	1.5500	1.5500	1.5500	+3.333%	1	262	+289.677%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-6.250%	5	261	+302.667%
2026-02-12	1.6000	1.6200	1.6000	1.6000	-8.571%	40	256	+277.500%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-1.130%	25	270	+245.143%
2026-02-06	1.7500	1.7700	1.7500	1.7700	+10.625%	27	248	+241.243%
2026-02-05	1.9000	1.9000	1.6000	1.6000	-33.333%	15	248	+277.500%
2026-02-04	3.0500	3.0500	2.4000	2.4000	-7.692%	21	241	+151.667%
2026-01-30	2.6000	2.6000	2.6000	2.6000	+4.000%	20	262	+132.308%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-5.660%	40	246	+141.600%
2026-01-23	2.6500	2.6500	2.6500	2.6500	-3.636%	1	230	+127.925%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+17.021%	3	229	+119.636%
2026-01-12	2.2500	2.3500	2.2500	2.3500	+2.174%	2	229	+157.021%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-14.815%	30	228	+162.609%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+7.143%	1	213	+123.704%
2025-12-22	2.5200	2.5200	2.5200	2.5200	-8.364%	1	214	+139.683%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-3.509%	4	214	+119.636%
2025-12-11	2.8500	2.8500	2.8500	2.8500	+0.352%	1	216	+111.930%
2025-12-10	2.8400	2.8400	2.8400	2.8400	-3.729%	1	216	+112.676%
2025-12-05	2.9500	2.9500	2.9500	2.9500	+7.273%	2	216	+104.746%
2025-12-04	2.6100	2.7500	2.6100	2.7500	-4.181%	3	216	+119.636%
2025-12-03	2.8700	2.8700	2.8700	2.8700	+10.811%	1	214	+110.453%
2025-12-01	2.5900	2.5900	2.5900	2.5900	+8.824%	1	215	+133.205%
2025-11-28	2.3800	2.3800	2.3800	2.3800	-0.418%	2	215	+153.782%
2025-11-26	2.6300	2.6300	2.3900	2.3900	+26.455%	2	216	+152.720%
2025-11-24	1.8900	1.8900	1.8900	1.8900	+8.000%	1	216	+219.577%
2025-11-21	2.2000	2.2000	1.7500	1.7500	-27.083%	8	217	+245.143%
2025-11-20	2.4000	2.4000	2.4000	2.4000	0.000%	3	217	+151.667%
2025-11-19	2.4000	2.4000	2.4000	2.4000	-7.692%	1	220	+151.667%
2025-11-18	2.6000	2.6000	2.6000	2.6000	-7.473%	1	219	+132.308%
2025-11-17	2.8100	2.8100	2.8100	2.8100	-2.768%	1	219	+114.947%
2025-11-13	2.8900	2.8900	2.8900	2.8900	-12.952%	1	218	+108.997%
2025-11-12	3.3200	3.3200	3.3200	3.3200	+3.750%	1	219	+81.928%
2025-11-11	3.2000	3.2000	3.2000	3.2000	-7.781%	2	216	+88.750%
2025-11-06	3.4700	3.4700	3.4700	3.4700	-0.857%	1	216	+74.063%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-22.222%	1	216	+72.571%
2025-10-16	4.6900	4.6900	4.5000	4.5000	+18.421%	2	216	+34.222%
2025-10-14	3.3000	3.8000	3.3000	3.8000	+2.703%	14	217	+58.947%
2025-10-13	3.7000	3.7000	3.7000	3.7000	+12.121%	5	204	+63.243%
2025-10-10	3.3000	3.3000	3.3000	3.3000	-10.811%	8	209	+83.030%
2025-10-09	3.7000	3.7000	3.7000	3.7000	-9.756%	2	217	+63.243%
2025-10-07	3.8800	4.1000	3.8800	4.1000	+9.333%	2	221	+47.317%
2025-10-06	3.7500	3.7500	3.7500	3.7500	-1.832%	3	221	+61.067%
2025-10-01	3.9000	3.9000	3.7700	3.8200	+36.429%	35	224	+58.115%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+1.083%	30	224	+115.714%
2025-09-18	2.7700	2.7700	2.7700	2.7700	+5.725%	10	230	+118.051%
2025-09-17	3.0000	3.0000	2.6200	2.6200	+21.860%	15	230	+130.534%
2025-09-11	2.1000	2.1500	2.1000	2.1500	+6.436%	13	225	+180.930%
2025-09-09	1.9800	2.0200	1.9800	2.0200	-1.463%	20	225	+199.010%
2025-09-05	2.0000	2.0500	2.0000	2.0500	+7.895%	10	205	+194.634%
2025-09-03	1.9000	1.9000	1.9000	1.9000	+2.703%	10	210	+217.895%
2025-08-29	1.8500	1.8500	1.8500	1.8500	+2.778%	1	211	+226.486%
2025-08-22	1.8000	1.8000	1.8000	1.8000	+5.882%	5	211	+235.556%
2025-08-21	1.8000	1.8000	1.7000	1.7000	-2.857%	6	211	+255.294%
2025-08-19	1.8000	1.8000	1.7000	1.7500	-10.256%	24	205	+245.143%
2025-08-13	1.9500	1.9500	1.9500	1.9500	+1.563%	3	189	+209.744%
2025-08-12	2.0000	2.0000	1.8700	1.9200	-10.698%	29	186	+214.583%
2025-08-06	2.1500	2.1500	2.1500	2.1500	-14.000%	2	183	+180.930%
2025-08-01	2.5000	2.5000	2.5000	2.5000	-15.825%	3	183	+141.600%
2025-07-23	2.9700	2.9700	2.9700	2.9700	+4.211%	1	183	+103.367%
2025-07-17	2.8500	2.8500	2.8500	2.8500	-2.730%	20	183	+111.930%
2025-07-15	2.9300	2.9300	2.9300	2.9300	-16.286%	1	183	+106.143%
2025-07-02	3.5000	3.5000	3.5000	3.5000	-3.047%	1	184	+72.571%
2025-06-30	3.6100	3.6100	3.6100	3.6100	+6.176%	5	184	+67.313%
2025-06-27	3.4000	3.4000	3.4000	3.4000	+6.250%	1	184	+77.647%
2025-06-25	3.2000	3.2000	3.2000	3.2000	+10.345%	1	183	+88.750%
2025-06-23	3.0500	3.0500	2.9000	2.9000	+5.839%	12	182	+108.276%
2025-06-12	2.7400	2.7400	2.7400	2.7400	-11.613%	2	186	+120.438%
2025-06-10	3.1000	3.1000	3.1000	3.1000	-8.824%	2	187	+94.839%
2025-06-06	3.4000	3.4000	3.4000	3.4000	+24.088%	4	187	+77.647%
2025-05-29	2.8600	2.8600	2.7400	2.7400	+4.183%	11	187	+120.438%
2025-05-20	2.6300	2.6300	2.6300	2.6300	+12.876%	3	177	+129.658%
2025-05-15	2.3300	2.3300	2.3300	2.3300	-3.320%	1	178	+159.227%
2025-05-12	2.3000	2.4300	2.3000	2.4100	+9.050%	17	178	+150.622%
2025-05-08	2.1200	2.2100	2.0500	2.2100	+33.133%	37	192	+173.303%
2025-05-07	1.7200	1.7500	1.6600	1.6600	+27.692%	30	209	+263.855%
2025-04-17	1.3000	1.3000	1.3000	1.3000	+30.000%	1	205	+364.615%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-28.058%	50	205	+504.000%
2025-04-02	1.3800	1.3900	1.3800	1.3900	+20.870%	3	182	+334.532%
2025-04-01	1.1500	1.1500	1.1500	1.1500	-8.730%	4	182	+425.217%
2025-03-31	1.2600	1.2600	1.2600	1.2600	-13.103%	1	182	+379.365%
2025-03-26	1.6100	1.6100	1.4500	1.4500	-20.765%	7	182	+316.552%
2025-03-24	1.8300	1.8300	1.8300	1.8300	-4.687%	1	182	+230.055%
2025-03-17	1.9200	1.9200	1.9200	1.9200	+32.414%	1	181	+214.583%
2025-03-07	1.4500	1.4500	1.4500	1.4500	-17.143%	12	181	+316.552%
2025-03-03	1.7500	1.7500	1.7500	1.7500	-14.634%	1	181	+245.143%
2025-02-27	1.8000	2.0500	1.8000	2.0500	+2.500%	24	181	+194.634%
2025-02-26	1.9500	2.0000	1.9500	2.0000	+2.041%	5	172	+202.000%
2025-02-25	1.9600	1.9600	1.9600	1.9600	+0.513%	1	170	+208.163%
2025-02-24	2.1500	2.1500	1.9500	1.9500	-26.136%	26	170	+209.744%
2025-02-21	2.6400	2.6400	2.6400	2.6400	-11.409%	10	165	+128.788%
2025-02-20	2.9500	3.0000	2.9500	2.9800	-1.974%	6	165	+102.685%
2025-02-18	2.9500	3.0400	2.9500	3.0400	-27.962%	20	165	+98.684%
2025-02-14	4.2600	4.2700	4.1900	4.2200	+2.427%	60	180	+43.128%
2025-02-12	3.5600	4.1200	3.5600	4.1200	+28.750%	13	180	+46.602%
2025-02-11	3.1100	3.6000	3.1100	3.2000	-4.478%	38	176	+88.750%
2025-02-10	3.2000	3.3500	3.2000	3.3500	+15.917%	16	171	+80.299%
2025-02-07	2.8400	3.1500	2.8400	2.8900	+22.979%	18	171	+108.997%
2025-02-06	1.6000	2.8500	1.6000	2.3500	+135.000%	90	165	+157.021%
2025-02-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	122	+504.000%
2025-01-31	1.1000	1.1000	1.1000	1.1000	+4.762%	50	122	+449.091%
2025-01-30	1.0500	1.0500	1.0500	1.0500	-3.670%	25	97	+475.238%
2025-01-28	1.0500	1.0900	1.0500	1.0900	+28.235%	5	72	+454.128%
2025-01-24	0.8500	0.8500	0.8500	0.8500	+18.056%	100	67	+610.588%
2024-12-26	0.7200	0.7200	0.7200	0.7200	+84.615%	1	17	+738.889%
2024-12-13	0.3900	0.3900	0.3900	0.3900	-4.878%	4	17	+1,448.718%
2024-12-10	0.4100	0.4100	0.4100	0.4100	+10.811%	2	17	+1,373.171%
2024-11-15	0.3700	0.3700	0.3700	0.3700	-15.909%	10	16	+1,532.432%
2024-11-14	0.4400	0.4400	0.4400	0.4400	+4.762%	10	16	+1,272.727%
2024-11-13	0.4200	0.4200	0.4200	0.4200	+5.000%	4	16	+1,338.095%
2024-11-12	0.4100	0.4100	0.4000	0.4000	-9.091%	21	12	+1,410.000%
2024-11-08	0.4400	0.4400	0.4400	0.4400	-21.429%	2	30	+1,272.727%
2024-11-07	0.5600	0.5600	0.5600	0.5600	-68.362%	25	29	+978.571%
2024-10-30	1.7700	1.7700	1.7700	1.7700	+10.625%	6	11	+241.243%
2024-10-28	1.6000	1.6000	1.6000	1.6000	+14.286%	1	17	+277.500%
2024-10-18	1.4000	1.4000	1.4000	1.4000	-24.324%	10	16	+331.429%
2024-10-11	1.8500	1.8500	1.8500	1.8500	+25.000%	10	11	+226.486%
2024-10-07	1.4800	1.4800	1.4800	1.4800	0.000%	6	6	+308.108%