Dark

APPS20280121C10
APPS Jan 21 2028 10.00 Call (APPS280121C00010000)
option OPRA

EOD

Jul 16, 2026

4.50-7.975%(-0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.5000	4.5000	4.5000	4.5000	-7.975%	10	718	0.000%
2026-07-15	5.0200	5.0200	4.8900	4.8900	-2.200%	3	718	-7.975%
2026-07-14	5.1500	5.1500	5.0000	5.0000	-1.186%	9	720	-10.000%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-15.667%	1	712	-11.067%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+16.505%	5	711	-25.000%
2026-07-08	5.1400	5.1500	5.1400	5.1500	-11.207%	11	711	-12.621%
2026-07-07	6.0500	6.1000	5.8000	5.8000	-20.000%	3	721	-22.414%
2026-07-02	7.7000	7.7000	7.0000	7.2500	-7.051%	15	720	-37.931%
2026-07-01	7.6000	7.8000	7.6000	7.8000	+0.128%	13	720	-42.308%
2026-06-30	7.7500	7.7900	7.7000	7.7900	+5.270%	4	719	-42.234%
2026-06-29	6.7100	7.4000	6.6000	7.4000	+27.586%	7	722	-39.189%
2026-06-26	6.0000	6.0500	5.8000	5.8000	+12.840%	24	727	-22.414%
2026-06-24	5.1400	5.1400	5.1400	5.1400	+13.466%	10	727	-12.451%
2026-06-23	4.8800	4.9000	4.5300	4.5300	+5.349%	87	717	-0.662%
2026-06-22	4.4000	4.4000	4.3000	4.3000	+4.116%	9	747	+4.651%
2026-06-18	4.1000	4.1300	4.0000	4.1300	-7.191%	6	750	+8.959%
2026-06-17	4.5500	4.5500	4.4500	4.4500	-1.111%	3	750	+1.124%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-10.000%	3	750	0.000%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-0.398%	4	750	-10.000%
2026-06-12	5.1000	5.1000	4.9500	5.0200	-3.462%	4	750	-10.359%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-10.345%	6	750	-13.462%
2026-06-10	5.6000	5.8000	5.6000	5.8000	+7.407%	4	755	-22.414%
2026-06-09	4.5000	5.4400	4.5000	5.4000	+10.204%	38	755	-16.667%
2026-06-08	4.9000	5.1500	4.9000	4.9000	+13.953%	11	759	-8.163%
2026-06-05	4.6000	4.6000	4.3000	4.3000	-6.522%	3	763	+4.651%
2026-06-04	4.4600	4.6000	4.4600	4.6000	+21.053%	11	765	-2.174%
2026-06-03	3.7000	3.8000	3.7000	3.8000	-5.000%	5	754	+18.421%
2026-06-02	4.5000	4.5000	3.9000	4.0000	-12.088%	11	753	+12.500%
2026-06-01	4.5000	4.9000	4.4000	4.5500	+8.333%	80	755	-1.099%
2026-05-29	4.0000	4.3600	3.9000	4.2000	+7.692%	18	729	+7.143%
2026-05-28	2.6500	3.9000	2.6500	3.9000	+39.286%	33	722	+15.385%
2026-05-27	2.2800	3.1000	2.2800	2.8000	+86.667%	111	698	+60.714%
2026-05-26	1.3500	1.5000	1.3500	1.5000	+7.143%	25	772	+200.000%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+1.449%	1	752	+221.429%
2026-05-21	1.3800	1.3800	1.3800	1.3800	+3.759%	1	753	+226.087%
2026-05-20	1.3300	1.3300	1.3300	1.3300	+24.299%	1	753	+238.346%
2026-05-19	1.0700	1.0700	1.0700	1.0700	-2.727%	1	753	+320.561%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-6.780%	14	753	+309.091%
2026-05-14	1.0500	1.1800	1.0000	1.1800	+12.381%	14	753	+281.356%
2026-05-13	1.0000	1.1500	0.9000	1.0500	+31.250%	75	674	+328.571%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-11.111%	1	674	+462.500%
2026-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	3	674	+400.000%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+20.000%	1	672	+400.000%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-8.537%	1	671	+500.000%
2026-04-29	0.8500	0.8500	0.7500	0.8200	+2.500%	407	670	+448.780%
2026-04-24	0.8000	0.8500	0.8000	0.8000	-36.000%	6	277	+462.500%
2026-04-22	1.0000	1.2500	0.9900	1.2500	+12.613%	8	277	+260.000%
2026-04-20	1.4500	1.4500	1.0900	1.1100	+15.625%	4	271	+305.405%
2026-04-17	1.0500	1.0700	0.9600	0.9600	+6.667%	25	275	+368.750%
2026-04-16	0.7500	0.9900	0.7500	0.9000	+28.571%	27	250	+400.000%
2026-04-15	0.7000	0.7000	0.7000	0.7000	0.000%	7	235	+542.857%
2026-04-13	0.5000	0.7000	0.5000	0.7000	+7.692%	3	228	+542.857%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-9.722%	1	226	+592.308%
2026-04-06	0.7200	0.7200	0.7200	0.7200	+10.769%	7	227	+525.000%
2026-04-02	0.6500	0.6500	0.6500	0.6500	0.000%	5	225	+592.308%
2026-03-31	0.6500	0.6500	0.6000	0.6500	0.000%	15	225	+592.308%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-7.143%	1	240	+592.308%
2026-03-27	1.5000	1.5000	0.6000	0.7000	+1.449%	35	241	+542.857%
2026-03-26	0.6900	0.7000	0.6500	0.6900	-1.429%	54	226	+552.174%
2026-03-24	0.7500	0.7500	0.7000	0.7000	0.000%	3	230	+542.857%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-6.667%	4	232	+542.857%
2026-03-20	0.6200	0.7500	0.6200	0.7500	0.000%	5	228	+500.000%
2026-03-19	0.8000	0.8000	0.7500	0.7500	-25.000%	56	229	+500.000%
2026-03-17	1.1500	1.1500	1.0000	1.0000	+11.111%	11	187	+350.000%
2026-03-13	0.9700	0.9700	0.9000	0.9000	-9.091%	6	177	+400.000%
2026-03-12	1.1500	1.1500	0.9900	0.9900	-1.980%	3	176	+354.545%
2026-03-11	0.9900	1.1000	0.9900	1.0100	-8.182%	11	175	+345.545%
2026-03-09	1.0000	1.1000	1.0000	1.1000	-5.983%	20	170	+309.091%
2026-03-06	1.1700	1.1700	1.1700	1.1700	-7.143%	1	160	+284.615%
2026-03-04	1.2600	1.2600	1.2600	1.2600	+5.000%	1	159	+257.143%
2026-02-19	1.2500	1.2500	1.2000	1.2000	-41.463%	2	158	+275.000%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-6.818%	4	158	+119.512%
2026-01-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	158	+104.545%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+5.263%	1	158	+125.000%
2026-01-21	2.0000	2.0000	1.9000	1.9000	-5.000%	40	158	+136.842%
2026-01-16	2.0000	2.0000	2.0000	2.0000	0.000%	22	120	+125.000%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+14.286%	10	120	+125.000%
2026-01-09	1.7500	1.7900	1.7500	1.7500	-12.500%	3	110	+157.143%
2026-01-07	2.0900	2.2000	1.9700	2.0000	+29.032%	28	107	+125.000%
2026-01-06	1.5500	1.5500	1.5500	1.5500	-13.889%	1	131	+190.323%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+9.091%	6	137	+150.000%
2026-01-02	1.7300	1.7500	1.6500	1.6500	-11.290%	39	137	+172.727%
2025-12-31	1.8500	1.8600	1.8500	1.8600	+2.762%	2	139	+141.935%
2025-12-30	1.9800	1.9800	1.7300	1.8100	-11.707%	21	139	+148.619%
2025-12-22	2.0000	2.0500	2.0000	2.0500	-2.381%	2	132	+119.512%
2025-12-19	2.2000	2.2000	1.9200	2.1000	0.000%	5	130	+114.286%
2025-12-18	2.0500	2.1500	2.0500	2.1000	+16.667%	3	128	+114.286%
2025-12-17	1.9600	1.9600	1.8000	1.8000	-7.692%	10	125	+150.000%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+5.405%	1	124	+130.769%
2025-12-05	1.9000	1.9500	1.8500	1.8500	-2.632%	5	123	+143.243%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+5.556%	2	118	+136.842%
2025-12-01	1.9000	1.9000	1.7000	1.8000	+2.857%	6	120	+150.000%
2025-11-28	1.7000	1.7500	1.6500	1.7500	+2.941%	6	118	+157.143%
2025-11-26	1.7000	1.7000	1.7000	1.7000	-3.409%	1	114	+164.706%
2025-11-21	1.7600	1.7600	1.7600	1.7600	+8.642%	1	114	+155.682%
2025-11-20	1.7500	1.7500	1.6200	1.6200	-7.429%	3	113	+177.778%
2025-11-19	1.7200	1.7500	1.7200	1.7500	-7.407%	19	111	+157.143%
2025-11-17	1.9000	1.9000	1.8400	1.8900	-4.545%	21	130	+138.095%
2025-11-14	2.0000	2.0000	1.9800	1.9800	+1.538%	2	109	+127.273%
2025-11-13	2.0300	2.2500	1.9500	1.9500	-17.021%	9	107	+130.769%
2025-11-12	2.7700	2.7700	2.3000	2.3500	+0.858%	56	110	+91.489%
2025-11-11	2.3500	2.3500	2.3300	2.3300	-15.273%	2	61	+93.133%
2025-11-10	2.8400	2.8400	2.4400	2.7500	+1.103%	20	61	+63.636%
2025-11-07	2.8800	2.8800	2.7200	2.7200	-10.820%	20	66	+65.441%
2025-11-06	3.4200	3.4200	3.0000	3.0500	-18.231%	5	84	+47.541%
2025-11-05	4.0000	4.4000	3.7300	3.7300	+35.636%	27	80	+20.643%
2025-10-10	2.7500	2.7500	2.7500	2.7500	-13.522%	1	81	+63.636%
2025-10-08	2.8500	3.1800	2.8500	3.1800	+11.579%	6	80	+41.509%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+16.327%	4	74	+57.895%
2025-09-30	2.1400	2.4500	1.9700	2.4500	0.000%	70	70	+83.673%