Dark

APPS20280121C5
APPS Jan 21 2028 5.00 Call (APPS280121C00005000)
option OPRA

EOD

Jul 16, 2026

5.80-12.913%(-0.86)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.9600	5.9600	5.8000	5.8000	-12.913%	26	230	0.000%
2026-07-15	6.6000	6.6600	6.6000	6.6600	-2.059%	25	230	-12.913%
2026-07-14	6.8000	6.8000	6.8000	6.8000	-14.141%	7	254	-14.706%
2026-06-26	7.9200	7.9200	7.9200	7.9200	+15.789%	2	254	-26.768%
2026-06-24	6.8400	6.8400	6.8400	6.8400	-9.404%	2	254	-15.205%
2026-06-10	7.5500	7.5500	7.5500	7.5500	+9.420%	50	254	-23.179%
2026-06-08	6.9000	7.0000	6.9000	6.9000	+11.290%	12	254	-15.942%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+12.727%	2	247	-6.452%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+30.024%	1	247	+5.455%
2026-05-27	4.2000	4.5800	4.0800	4.2300	+69.200%	7	246	+37.116%
2026-05-26	2.4900	2.5000	2.4900	2.5000	+10.132%	2	246	+132.000%
2026-05-22	2.2700	2.2700	2.2700	2.2700	+46.452%	1	246	+155.507%
2026-05-07	1.5500	1.5500	1.5500	1.5500	0.000%	2	246	+274.194%
2026-05-01	1.5500	1.5500	1.5500	1.5500	0.000%	1	245	+274.194%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-6.061%	5	245	+274.194%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-15.385%	1	240	+251.515%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+7.735%	1	241	+197.436%
2026-04-20	1.8100	1.8100	1.8100	1.8100	+5.233%	1	241	+220.442%
2026-04-17	1.5500	1.7200	1.5500	1.7200	+1.176%	101	241	+237.209%
2026-04-16	1.8500	1.8500	1.7000	1.7000	+26.866%	2	157	+241.176%
2026-04-10	1.6500	1.6500	1.3400	1.3400	-7.586%	2	156	+332.836%
2026-04-09	1.4500	1.4500	1.4500	1.4500	+9.023%	1	157	+300.000%
2026-04-08	1.5700	1.5700	1.3300	1.3300	+0.758%	2	156	+336.090%
2026-04-01	1.6200	1.6200	1.3200	1.3200	+17.857%	2	154	+339.394%
2026-03-30	1.6700	1.6700	1.1000	1.1200	-13.846%	8	154	+417.857%
2026-03-27	1.3000	1.3000	1.3000	1.3000	+9.244%	1	150	+346.154%
2026-03-26	1.4800	1.4800	1.1700	1.1900	+3.478%	22	150	+387.395%
2026-03-24	1.6500	1.6500	1.1500	1.1500	-8.000%	6	130	+404.348%
2026-03-18	1.9100	1.9100	1.2500	1.2500	-33.511%	2	134	+364.000%
2026-03-17	2.0200	2.0200	1.8800	1.8800	-21.008%	2	133	+208.511%
2026-03-16	2.3800	2.3800	2.3800	2.3800	+53.548%	1	133	+143.697%
2026-03-13	1.6100	1.6100	1.5500	1.5500	-7.186%	16	133	+274.194%
2026-03-12	1.5500	1.8200	1.5500	1.6700	-1.765%	41	117	+247.305%
2026-03-11	2.4200	2.4200	1.7000	1.7000	-22.018%	2	84	+241.176%
2026-03-10	2.1800	2.1800	2.1800	2.1800	+8.458%	1	85	+166.055%
2026-03-06	2.0100	2.0100	2.0100	2.0100	-10.667%	1	85	+188.557%
2026-03-05	2.2500	2.2500	2.2500	2.2500	+2.273%	1	86	+157.778%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+18.919%	1	86	+163.636%
2026-03-03	1.8500	1.8500	1.8500	1.8500	+2.778%	1	87	+213.514%
2026-02-27	2.1400	2.1400	1.8000	1.8000	-35.018%	7	86	+222.222%
2026-02-20	2.0000	2.7700	2.0000	2.7700	+25.909%	3	86	+109.386%
2026-02-19	2.1500	2.2000	2.1500	2.2000	+12.245%	2	86	+163.636%
2026-02-18	2.5800	2.5800	1.9600	1.9600	-2.970%	11	85	+195.918%
2026-02-17	2.0200	2.0200	2.0200	2.0200	-14.768%	9	74	+187.129%
2026-02-13	2.7900	2.7900	2.3700	2.3700	+11.792%	2	69	+144.726%
2026-02-11	2.1200	2.1200	2.1200	2.1200	-22.909%	2	69	+173.585%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+2.612%	5	67	+110.909%
2026-02-09	2.6800	2.6800	2.6800	2.6800	+3.077%	1	67	+116.418%
2026-02-04	3.3800	3.3800	2.6000	2.6000	+10.638%	15	66	+123.077%
2026-02-03	2.3500	2.3500	2.3500	2.3500	-20.068%	1	54	+146.809%
2026-01-29	2.9400	2.9400	2.9400	2.9400	-7.256%	1	55	+97.279%
2026-01-28	3.6600	3.6600	3.1700	3.1700	+9.310%	2	56	+82.965%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-0.685%	3	55	+100.000%
2026-01-16	2.9200	2.9200	2.9200	2.9200	+6.182%	1	51	+98.630%
2026-01-13	2.6000	2.7500	2.6000	2.7500	+6.178%	15	51	+110.909%
2026-01-12	2.6000	2.6000	2.5900	2.5900	-8.156%	5	41	+123.938%
2026-01-06	2.7900	2.9400	2.5300	2.8200	+3.676%	11	38	+105.674%
2026-01-05	2.7000	2.7300	2.7000	2.7200	+7.937%	10	35	+113.235%
2026-01-02	3.1000	3.1000	2.5200	2.5200	-11.579%	3	35	+130.159%
2025-12-31	2.8500	2.8500	2.8500	2.8500	+6.742%	1	35	+103.509%
2025-12-30	2.6700	2.6700	2.6700	2.6700	-0.373%	1	35	+117.228%
2025-12-26	2.6800	2.6800	2.6800	2.6800	-14.103%	1	35	+116.418%
2025-12-24	3.1100	3.1200	3.1100	3.1200	-6.024%	6	30	+85.897%
2025-12-18	2.9500	3.3200	2.9500	3.3200	+18.149%	2	30	+74.699%
2025-12-17	2.8100	2.8100	2.8100	2.8100	-1.748%	1	30	+106.406%
2025-12-11	2.8600	2.8600	2.8600	2.8600	-1.038%	1	30	+102.797%
2025-12-10	2.8900	2.8900	2.8900	2.8900	+0.697%	1	31	+100.692%
2025-12-08	2.8700	2.8700	2.8700	2.8700	-12.500%	1	30	+102.091%
2025-12-05	3.2800	3.2800	3.2800	3.2800	+13.495%	1	30	+76.829%
2025-11-28	2.8900	2.8900	2.8900	2.8900	+9.057%	1	30	+100.692%
2025-11-26	2.8200	2.8300	2.6500	2.6500	-2.214%	4	32	+118.868%
2025-11-25	2.6000	2.7300	2.6000	2.7100	+10.163%	4	32	+114.022%
2025-11-24	2.4600	2.4600	2.4600	2.4600	+9.333%	1	32	+135.772%
2025-11-21	3.8900	3.8900	2.2500	2.2500	-6.250%	32	31	+157.778%
2025-11-20	2.7200	2.7200	2.4000	2.4000	-7.692%	2	8	+141.667%
2025-11-18	2.4400	2.6000	2.3800	2.6000	-11.263%	5	8	+123.077%
2025-11-17	2.9100	2.9300	2.9100	2.9300	+1.034%	2	9	+97.952%
2025-11-14	3.1500	3.2100	2.9000	2.9000	-24.675%	6	8	+100.000%
2025-11-10	3.8500	3.8500	3.8500	3.8500	-3.990%	1	3	+50.649%
2025-11-06	4.0100	4.0100	4.0100	4.0100	-27.091%	1	3	+44.638%
2025-11-05	5.0000	5.5000	5.0000	5.5000	+25.000%	4	2	+5.455%
2025-10-16	4.4000	4.4000	4.4000	4.4000	+22.222%	1	4	+31.818%
2025-10-10	3.9200	3.9200	3.6000	3.6000	-12.195%	2	5	+61.111%
2025-10-09	4.1000	4.1000	4.1000	4.1000	-6.818%	3	7	+41.463%
2025-10-07	4.4000	4.4000	4.4000	4.4000	+15.789%	1	4	+31.818%
2025-10-01	4.5000	4.5000	3.8000	3.8000	+29.693%	4	5	+52.632%
2025-09-24	2.9300	2.9300	2.9300	2.9300	0.000%	1	1	+97.952%