Dark

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

EOD

Sep 11, 2026

5.80+4.317%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.8000	5.8000	5.8000	5.8000	+4.317%	1	716	0.000%
2026-09-10	5.0000	5.5600	5.0000	5.5600	+11.200%	10	716	+4.317%
2026-09-08	5.0000	5.0000	5.0000	5.0000	+3.950%	5	708	+16.000%
2026-09-03	4.7000	4.8100	4.7000	4.8100	+13.176%	11	708	+20.582%
2026-09-02	4.4500	4.4500	4.2500	4.2500	-6.593%	3	705	+36.471%
2026-09-01	4.6600	4.6600	4.5500	4.5500	-10.433%	3	706	+27.473%
2026-08-31	5.0800	5.0800	5.0800	5.0800	-7.636%	1	705	+14.173%
2026-08-28	5.5000	5.5000	5.5000	5.5000	0.000%	2	705	+5.455%
2026-08-27	5.5000	5.5000	5.5000	5.5000	+5.769%	2	705	+5.455%
2026-08-26	5.2000	5.2000	5.2000	5.2000	-0.952%	1	707	+11.538%
2026-08-20	5.2000	5.2500	5.2000	5.2500	-7.895%	2	706	+10.476%
2026-08-19	5.7000	5.7000	5.7000	5.7000	-15.556%	1	706	+1.754%
2026-08-12	6.7500	6.7500	6.7500	6.7500	-8.784%	1	706	-14.074%
2026-08-11	7.8500	8.1000	7.4000	7.4000	-13.146%	22	707	-21.622%
2026-08-10	8.5200	8.5200	8.5200	8.5200	+3.902%	1	687	-31.925%
2026-08-07	8.2300	8.3000	8.1100	8.2000	+1.235%	7	687	-29.268%
2026-08-06	8.0000	8.1000	8.0000	8.1000	+15.549%	12	687	-28.395%
2026-08-05	7.6000	7.8000	7.0100	7.0100	+52.391%	13	695	-17.261%
2026-08-04	4.7000	4.7000	4.6000	4.6000	+10.843%	3	702	+26.087%
2026-08-03	4.1000	4.2000	4.1000	4.1500	+18.571%	34	699	+39.759%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-4.110%	3	725	+65.714%
2026-07-30	3.7600	3.7600	3.6500	3.6500	-2.145%	8	722	+58.904%
2026-07-29	3.8200	3.8200	3.7300	3.7300	-13.256%	2	725	+55.496%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+7.500%	5	724	+34.884%
2026-07-17	3.9000	4.0000	3.7000	4.0000	-11.111%	4	719	+45.000%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-7.975%	10	718	+28.889%
2026-07-15	5.0200	5.0200	4.8900	4.8900	-2.200%	3	718	+18.609%
2026-07-14	5.1500	5.1500	5.0000	5.0000	-1.186%	9	720	+16.000%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-15.667%	1	712	+14.625%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+16.505%	5	711	-3.333%
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	0.000%
2026-07-02	7.7000	7.7000	7.0000	7.2500	-7.051%	15	720	-20.000%
2026-07-01	7.6000	7.8000	7.6000	7.8000	+0.128%	13	720	-25.641%
2026-06-30	7.7500	7.7900	7.7000	7.7900	+5.270%	4	719	-25.546%
2026-06-29	6.7100	7.4000	6.6000	7.4000	+27.586%	7	722	-21.622%
2026-06-26	6.0000	6.0500	5.8000	5.8000	+12.840%	24	727	0.000%
2026-06-24	5.1400	5.1400	5.1400	5.1400	+13.466%	10	727	+12.840%
2026-06-23	4.8800	4.9000	4.5300	4.5300	+5.349%	87	717	+28.035%
2026-06-22	4.4000	4.4000	4.3000	4.3000	+4.116%	9	747	+34.884%
2026-06-18	4.1000	4.1300	4.0000	4.1300	-7.191%	6	750	+40.436%
2026-06-17	4.5500	4.5500	4.4500	4.4500	-1.111%	3	750	+30.337%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-10.000%	3	750	+28.889%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-0.398%	4	750	+16.000%
2026-06-12	5.1000	5.1000	4.9500	5.0200	-3.462%	4	750	+15.538%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-10.345%	6	750	+11.538%
2026-06-10	5.6000	5.8000	5.6000	5.8000	+7.407%	4	755	0.000%
2026-06-09	4.5000	5.4400	4.5000	5.4000	+10.204%	38	755	+7.407%
2026-06-08	4.9000	5.1500	4.9000	4.9000	+13.953%	11	759	+18.367%
2026-06-05	4.6000	4.6000	4.3000	4.3000	-6.522%	3	763	+34.884%
2026-06-04	4.4600	4.6000	4.4600	4.6000	+21.053%	11	765	+26.087%
2026-06-03	3.7000	3.8000	3.7000	3.8000	-5.000%	5	754	+52.632%
2026-06-02	4.5000	4.5000	3.9000	4.0000	-12.088%	11	753	+45.000%
2026-06-01	4.5000	4.9000	4.4000	4.5500	+8.333%	80	755	+27.473%
2026-05-29	4.0000	4.3600	3.9000	4.2000	+7.692%	18	729	+38.095%
2026-05-28	2.6500	3.9000	2.6500	3.9000	+39.286%	33	722	+48.718%
2026-05-27	2.2800	3.1000	2.2800	2.8000	+86.667%	111	698	+107.143%
2026-05-26	1.3500	1.5000	1.3500	1.5000	+7.143%	25	772	+286.667%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+1.449%	1	752	+314.286%
2026-05-21	1.3800	1.3800	1.3800	1.3800	+3.759%	1	753	+320.290%
2026-05-20	1.3300	1.3300	1.3300	1.3300	+24.299%	1	753	+336.090%
2026-05-19	1.0700	1.0700	1.0700	1.0700	-2.727%	1	753	+442.056%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-6.780%	14	753	+427.273%
2026-05-14	1.0500	1.1800	1.0000	1.1800	+12.381%	14	753	+391.525%
2026-05-13	1.0000	1.1500	0.9000	1.0500	+31.250%	75	674	+452.381%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-11.111%	1	674	+625.000%
2026-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	3	674	+544.444%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+20.000%	1	672	+544.444%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-8.537%	1	671	+673.333%
2026-04-29	0.8500	0.8500	0.7500	0.8200	+2.500%	407	670	+607.317%
2026-04-24	0.8000	0.8500	0.8000	0.8000	-36.000%	6	277	+625.000%
2026-04-22	1.0000	1.2500	0.9900	1.2500	+12.613%	8	277	+364.000%
2026-04-20	1.4500	1.4500	1.0900	1.1100	+15.625%	4	271	+422.523%
2026-04-17	1.0500	1.0700	0.9600	0.9600	+6.667%	25	275	+504.167%
2026-04-16	0.7500	0.9900	0.7500	0.9000	+28.571%	27	250	+544.444%
2026-04-15	0.7000	0.7000	0.7000	0.7000	0.000%	7	235	+728.571%
2026-04-13	0.5000	0.7000	0.5000	0.7000	+7.692%	3	228	+728.571%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-9.722%	1	226	+792.308%
2026-04-06	0.7200	0.7200	0.7200	0.7200	+10.769%	7	227	+705.556%
2026-04-02	0.6500	0.6500	0.6500	0.6500	0.000%	5	225	+792.308%
2026-03-31	0.6500	0.6500	0.6000	0.6500	0.000%	15	225	+792.308%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-7.143%	1	240	+792.308%
2026-03-27	1.5000	1.5000	0.6000	0.7000	+1.449%	35	241	+728.571%
2026-03-26	0.6900	0.7000	0.6500	0.6900	-1.429%	54	226	+740.580%
2026-03-24	0.7500	0.7500	0.7000	0.7000	0.000%	3	230	+728.571%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-6.667%	4	232	+728.571%
2026-03-20	0.6200	0.7500	0.6200	0.7500	0.000%	5	228	+673.333%
2026-03-19	0.8000	0.8000	0.7500	0.7500	-25.000%	56	229	+673.333%
2026-03-17	1.1500	1.1500	1.0000	1.0000	+11.111%	11	187	+480.000%
2026-03-13	0.9700	0.9700	0.9000	0.9000	-9.091%	6	177	+544.444%
2026-03-12	1.1500	1.1500	0.9900	0.9900	-1.980%	3	176	+485.859%
2026-03-11	0.9900	1.1000	0.9900	1.0100	-8.182%	11	175	+474.257%
2026-03-09	1.0000	1.1000	1.0000	1.1000	-5.983%	20	170	+427.273%
2026-03-06	1.1700	1.1700	1.1700	1.1700	-7.143%	1	160	+395.726%
2026-03-04	1.2600	1.2600	1.2600	1.2600	+5.000%	1	159	+360.317%
2026-02-19	1.2500	1.2500	1.2000	1.2000	-41.463%	2	158	+383.333%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-6.818%	4	158	+182.927%
2026-01-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	158	+163.636%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+5.263%	1	158	+190.000%
2026-01-21	2.0000	2.0000	1.9000	1.9000	-5.000%	40	158	+205.263%
2026-01-16	2.0000	2.0000	2.0000	2.0000	0.000%	22	120	+190.000%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+14.286%	10	120	+190.000%
2026-01-09	1.7500	1.7900	1.7500	1.7500	-12.500%	3	110	+231.429%
2026-01-07	2.0900	2.2000	1.9700	2.0000	+29.032%	28	107	+190.000%
2026-01-06	1.5500	1.5500	1.5500	1.5500	-13.889%	1	131	+274.194%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+9.091%	6	137	+222.222%
2026-01-02	1.7300	1.7500	1.6500	1.6500	-11.290%	39	137	+251.515%
2025-12-31	1.8500	1.8600	1.8500	1.8600	+2.762%	2	139	+211.828%
2025-12-30	1.9800	1.9800	1.7300	1.8100	-11.707%	21	139	+220.442%
2025-12-22	2.0000	2.0500	2.0000	2.0500	-2.381%	2	132	+182.927%
2025-12-19	2.2000	2.2000	1.9200	2.1000	0.000%	5	130	+176.190%
2025-12-18	2.0500	2.1500	2.0500	2.1000	+16.667%	3	128	+176.190%
2025-12-17	1.9600	1.9600	1.8000	1.8000	-7.692%	10	125	+222.222%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+5.405%	1	124	+197.436%
2025-12-05	1.9000	1.9500	1.8500	1.8500	-2.632%	5	123	+213.514%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+5.556%	2	118	+205.263%
2025-12-01	1.9000	1.9000	1.7000	1.8000	+2.857%	6	120	+222.222%
2025-11-28	1.7000	1.7500	1.6500	1.7500	+2.941%	6	118	+231.429%
2025-11-26	1.7000	1.7000	1.7000	1.7000	-3.409%	1	114	+241.176%
2025-11-21	1.7600	1.7600	1.7600	1.7600	+8.642%	1	114	+229.545%
2025-11-20	1.7500	1.7500	1.6200	1.6200	-7.429%	3	113	+258.025%
2025-11-19	1.7200	1.7500	1.7200	1.7500	-7.407%	19	111	+231.429%
2025-11-17	1.9000	1.9000	1.8400	1.8900	-4.545%	21	130	+206.878%
2025-11-14	2.0000	2.0000	1.9800	1.9800	+1.538%	2	109	+192.929%
2025-11-13	2.0300	2.2500	1.9500	1.9500	-17.021%	9	107	+197.436%
2025-11-12	2.7700	2.7700	2.3000	2.3500	+0.858%	56	110	+146.809%
2025-11-11	2.3500	2.3500	2.3300	2.3300	-15.273%	2	61	+148.927%
2025-11-10	2.8400	2.8400	2.4400	2.7500	+1.103%	20	61	+110.909%
2025-11-07	2.8800	2.8800	2.7200	2.7200	-10.820%	20	66	+113.235%
2025-11-06	3.4200	3.4200	3.0000	3.0500	-18.231%	5	84	+90.164%
2025-11-05	4.0000	4.4000	3.7300	3.7300	+35.636%	27	80	+55.496%
2025-10-10	2.7500	2.7500	2.7500	2.7500	-13.522%	1	81	+110.909%
2025-10-08	2.8500	3.1800	2.8500	3.1800	+11.579%	6	80	+82.390%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+16.327%	4	74	+103.509%
2025-09-30	2.1400	2.4500	1.9700	2.4500	0.000%	70	70	+136.735%