Dark

APP20260918C550
APP Sep 18 2026 550.00 Call (APP260918C00550000)
option OPRA

EOD

Aug 5, 2026

10.50-17.258%(-2.19)625

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.3000	15.7000	10.3600	10.5000	-17.258%	625	1,587	0.000%
2026-08-04	12.5000	12.6900	10.2000	12.6900	+17.500%	50	1,031	-17.258%
2026-08-03	10.0000	11.0000	9.4800	10.8000	+44.000%	71	1,024	-2.778%
2026-07-31	7.0000	7.8600	6.7000	7.5000	-22.680%	47	1,041	+40.000%
2026-07-30	8.5400	9.7000	8.5400	9.7000	-17.094%	19	1,078	+8.247%
2026-07-29	12.6000	12.6000	10.5000	11.7000	-12.687%	9	1,078	-10.256%
2026-07-28	12.5000	14.1000	11.1000	13.4000	-4.965%	26	1,076	-21.642%
2026-07-27	12.5700	14.1000	11.3000	14.1000	+48.265%	403	1,080	-25.532%
2026-07-24	9.5800	9.9100	8.5000	9.5100	-12.752%	35	1,152	+10.410%
2026-07-23	11.8000	12.2600	10.9000	10.9000	-29.175%	72	1,141	-3.670%
2026-07-22	16.9300	16.9300	14.2000	15.3900	-19.634%	12	1,148	-31.774%
2026-07-21	19.8900	20.8200	18.7000	19.1500	-4.250%	25	1,143	-45.170%
2026-07-20	20.0000	21.0000	19.9000	20.0000	+2.564%	19	1,123	-47.500%
2026-07-17	18.4500	20.2700	17.2800	19.5000	-23.228%	29	1,112	-46.154%
2026-07-16	24.7500	25.5000	24.7500	25.4000	-12.414%	101	1,110	-58.661%
2026-07-15	31.2100	31.2100	29.0000	29.0000	+2.837%	22	1,064	-63.793%
2026-07-14	24.2000	32.2200	24.2000	28.2000	+0.714%	53	1,084	-62.766%
2026-07-13	37.9100	39.5300	25.9000	28.0000	-45.915%	45	1,080	-62.500%
2026-07-10	55.9000	55.9000	50.7800	51.7700	+3.540%	16	1,065	-79.718%
2026-07-09	50.0000	50.0000	50.0000	50.0000	-18.673%	1	1,057	-79.000%
2026-07-08	58.1000	61.4800	54.0000	61.4800	-8.810%	42	1,057	-82.921%
2026-07-07	67.4200	67.4200	67.4200	67.4200	-7.644%	1	1,087	-84.426%
2026-07-06	59.9000	73.0000	59.9000	73.0000	+12.308%	7	1,086	-85.616%
2026-07-02	83.1500	83.5500	65.0000	65.0000	-27.786%	17	1,082	-83.846%
2026-07-01	75.0300	92.9800	74.0000	90.0100	+51.813%	20	1,082	-88.335%
2026-06-30	54.5000	59.2900	51.7000	59.2900	+16.713%	4	1,080	-82.290%
2026-06-29	50.0000	52.1600	49.6800	50.8000	+13.216%	4	1,080	-79.331%
2026-06-26	40.0000	44.8700	40.0000	44.8700	+54.724%	12	1,077	-76.599%
2026-06-25	26.0000	29.0000	26.0000	29.0000	-26.433%	12	1,074	-63.793%
2026-06-24	38.5000	40.5000	37.9000	39.4200	-0.203%	52	1,082	-73.364%
2026-06-23	39.4200	39.5000	39.4200	39.5000	+7.191%	2	1,130	-73.418%
2026-06-22	40.8000	43.5000	36.0000	36.8500	-5.754%	23	1,131	-71.506%
2026-06-18	45.0000	45.0000	38.2500	39.1000	-14.066%	222	979	-73.146%
2026-06-17	56.7500	56.7500	45.5000	45.5000	-16.819%	24	979	-76.923%
2026-06-12	54.5000	54.8000	54.4000	54.7000	-0.906%	11	977	-80.804%
2026-06-10	65.0000	65.0000	55.2000	55.2000	-19.286%	163	977	-80.978%
2026-06-09	78.2000	78.2000	68.3900	68.3900	-29.943%	9	942	-84.647%
2026-06-08	97.6200	97.6200	97.6200	97.6200	+1.266%	2	946	-89.244%
2026-06-05	114.2500	114.2500	95.0000	96.4000	+3.879%	3	948	-89.108%
2026-06-04	92.8000	92.8000	92.8000	92.8000	-5.306%	2	948	-88.685%
2026-06-03	104.3500	104.3500	98.0000	98.0000	-16.268%	55	946	-89.286%
2026-06-02	117.0400	117.0400	117.0400	117.0400	-4.066%	5	991	-91.029%
2026-06-01	122.0000	122.0000	122.0000	122.0000	-7.576%	1	991	-91.393%
2026-05-29	111.8900	132.0000	111.8900	132.0000	+6.340%	6	991	-92.045%
2026-05-28	104.0000	126.2500	104.0000	124.1300	+11.879%	26	991	-91.541%
2026-05-27	87.6900	111.7000	87.6900	110.9500	+67.345%	33	994	-90.536%
2026-05-26	70.0000	85.7000	65.0000	66.3000	+20.545%	32	992	-84.163%
2026-05-22	57.8000	57.8000	54.5300	55.0000	-5.140%	7	993	-80.909%
2026-05-21	57.8000	60.9600	52.1100	57.9800	+6.699%	33	1,009	-81.890%
2026-05-20	49.3900	54.5700	46.6800	54.3400	+6.424%	66	1,009	-80.677%
2026-05-19	65.0000	65.0000	51.0600	51.0600	-16.336%	113	978	-79.436%
2026-05-18	65.8200	71.6200	58.8000	61.0300	-6.324%	82	978	-82.795%
2026-05-15	56.7700	65.6500	54.5700	65.1500	+15.310%	75	978	-83.883%
2026-05-14	45.3900	57.8000	43.8800	56.5000	+22.853%	89	993	-81.416%
2026-05-13	55.2500	55.2500	45.6100	45.9900	-23.260%	97	939	-77.169%
2026-05-12	60.0000	60.8000	55.5900	59.9300	+19.074%	89	939	-82.480%
2026-05-11	45.1900	50.3300	44.5700	50.3300	-4.406%	81	939	-79.138%
2026-05-08	52.9900	52.9900	45.0000	52.6500	-17.243%	81	925	-80.057%
2026-05-07	57.2800	72.1900	57.2800	63.6200	+16.520%	716	918	-83.496%
2026-05-06	54.0300	54.6000	54.0000	54.6000	-11.507%	23	362	-80.769%
2026-05-05	61.0800	61.7000	58.5100	61.7000	+1.081%	30	360	-82.982%
2026-05-04	53.6000	64.2900	53.6000	61.0400	+12.433%	67	362	-82.798%
2026-05-01	57.4400	57.4700	52.7100	54.2900	+15.265%	73	355	-80.659%
2026-04-30	47.3000	47.3000	45.7200	47.1000	+2.816%	80	355	-77.707%
2026-04-29	48.7800	48.7800	45.4300	45.8100	-10.405%	82	393	-77.079%
2026-04-28	54.2000	54.2000	49.4400	51.1300	-6.011%	42	349	-79.464%
2026-04-27	52.9300	58.2000	52.9300	54.4000	+3.265%	31	344	-80.699%
2026-04-24	48.0000	52.6800	46.0100	52.6800	-10.408%	9	342	-80.068%
2026-04-23	58.8000	58.8000	58.8000	58.8000	-12.500%	1	335	-82.143%
2026-04-22	66.0000	67.2000	66.0000	67.2000	+2.595%	11	335	-84.375%
2026-04-21	72.0000	72.0000	65.1000	65.5000	-10.089%	12	336	-83.969%
2026-04-20	66.0800	72.8500	66.0800	72.8500	+8.086%	4	336	-85.587%
2026-04-17	70.7000	71.1000	67.4000	67.4000	+1.967%	4	334	-84.421%
2026-04-16	62.6000	68.2000	62.6000	66.1000	+55.347%	4	332	-84.115%
2026-04-13	45.1000	45.1000	42.5500	42.5500	+27.395%	7	333	-75.323%
2026-04-10	33.0000	33.4000	33.0000	33.4000	-4.571%	4	334	-68.563%
2026-04-08	46.0000	46.0000	35.0000	35.0000	+2.941%	5	334	-70.000%
2026-04-02	30.9000	34.0000	30.9000	34.0000	-8.920%	3	331	-69.118%
2026-04-01	36.0100	37.3300	36.0100	37.3300	-0.981%	2	331	-71.872%
2026-03-31	36.0000	37.7000	36.0000	37.7000	+23.607%	3	330	-72.149%
2026-03-30	30.5000	30.5000	30.5000	30.5000	-11.722%	1	331	-65.574%
2026-03-27	34.5500	34.5500	34.5500	34.5500	-14.691%	1	331	-69.609%
2026-03-26	38.8400	40.5000	38.8300	40.5000	-24.721%	17	332	-74.074%
2026-03-25	53.8000	53.8000	53.8000	53.8000	-18.584%	1	331	-80.483%
2026-03-23	70.3900	70.5600	66.0800	66.0800	+14.682%	18	331	-84.110%
2026-03-20	55.0000	57.9100	55.0000	57.6200	+10.808%	4	322	-81.777%
2026-03-19	51.3000	52.0000	50.6000	52.0000	-14.614%	7	323	-79.808%
2026-03-18	63.2100	63.2100	60.9000	60.9000	-11.739%	3	319	-82.759%
2026-03-17	72.0000	72.0000	69.0000	69.0000	+0.730%	2	321	-84.783%
2026-03-16	68.5000	68.5000	68.5000	68.5000	-2.143%	2	319	-84.672%
2026-03-13	69.1700	70.0000	69.1700	70.0000	-8.854%	4	319	-85.000%
2026-03-12	76.8000	76.8000	76.8000	76.8000	-1.538%	1	318	-86.328%
2026-03-11	78.0000	78.0000	78.0000	78.0000	-4.878%	1	317	-86.538%
2026-03-10	84.0000	84.0000	82.0000	82.0000	-16.920%	50	317	-87.195%
2026-03-06	98.7000	98.7000	98.7000	98.7000	+3.895%	1	337	-89.362%
2026-03-05	95.0000	95.0000	95.0000	95.0000	+19.934%	1	337	-88.947%
2026-03-04	83.5700	83.5700	79.2100	79.2100	+20.508%	18	337	-86.744%
2026-03-03	67.4400	67.4400	65.7300	65.7300	+4.036%	5	328	-84.026%
2026-03-02	55.9100	63.1800	55.9100	63.1800	-4.849%	19	324	-83.381%
2026-02-26	66.4000	66.4000	66.4000	66.4000	+11.690%	1	334	-84.187%
2026-02-20	59.4500	59.4500	59.4500	59.4500	+19.859%	1	333	-82.338%
2026-02-18	47.1800	50.1000	47.1800	49.6000	+22.924%	3	333	-78.831%
2026-02-17	40.3500	40.3500	40.3500	40.3500	-3.561%	1	334	-73.978%
2026-02-13	40.0000	42.8000	39.6800	41.8400	+5.924%	16	342	-74.904%
2026-02-12	43.7000	43.7000	39.4000	39.5000	-47.051%	13	342	-73.418%
2026-02-11	74.6000	74.6000	74.6000	74.6000	-13.857%	1	335	-85.925%
2026-02-10	85.6300	86.6000	85.6300	86.6000	+0.581%	3	336	-87.875%
2026-02-09	71.9000	86.1000	71.9000	86.1000	+52.120%	4	336	-87.805%
2026-02-06	54.0000	56.6000	54.0000	56.6000	+17.184%	7	339	-81.449%
2026-02-05	45.0000	48.3000	42.8000	48.3000	-2.227%	3	335	-78.261%
2026-02-04	54.0000	54.0000	49.0000	49.4000	-34.133%	12	335	-78.745%
2026-02-03	80.6000	82.6000	75.0000	75.0000	-22.680%	4	325	-86.000%
2026-02-02	97.0000	97.0000	97.0000	97.0000	+11.494%	2	325	-89.175%
2026-01-30	110.8000	110.8000	87.0000	87.0000	-34.978%	67	325	-87.931%
2026-01-29	133.8000	133.8000	133.8000	133.8000	+8.780%	1	269	-92.152%
2026-01-28	126.8000	126.8000	123.0000	123.0000	+2.500%	4	269	-91.463%
2026-01-26	120.0000	120.0000	120.0000	120.0000	+5.263%	4	268	-91.250%
2026-01-23	114.0000	114.0000	114.0000	114.0000	+2.703%	2	268	-90.789%
2026-01-22	111.0000	111.0000	111.0000	111.0000	-4.393%	50	268	-90.541%
2026-01-21	126.0000	130.4000	116.1000	116.1000	-16.040%	57	218	-90.956%
2026-01-20	138.2800	138.2800	138.2800	138.2800	-1.299%	50	173	-92.407%
2026-01-16	145.0000	145.0000	140.1000	140.1000	-15.296%	72	182	-92.505%
2026-01-15	165.8000	165.8000	165.4000	165.4000	-5.378%	2	182	-93.652%
2026-01-14	174.8000	174.8000	174.8000	174.8000	-7.268%	1	182	-93.993%
2026-01-09	188.6000	188.6000	188.5000	188.5000	+0.582%	6	182	-94.430%
2026-01-07	187.4100	187.4100	187.4100	187.4100	+5.583%	2	182	-94.397%
2026-01-02	177.5000	177.5000	177.5000	177.5000	-23.630%	2	182	-94.085%
2025-12-15	232.4200	232.4200	232.4200	232.4200	-9.186%	5	182	-95.482%
2025-12-09	255.9300	255.9300	255.9300	255.9300	+5.299%	1	182	-95.897%
2025-12-04	243.0500	243.0500	243.0500	243.0500	+45.539%	1	182	-95.680%
2025-11-28	167.0000	167.0000	167.0000	167.0000	+6.573%	1	182	-93.713%
2025-11-26	156.7000	156.7000	156.7000	156.7000	+29.955%	1	182	-93.299%
2025-11-21	120.5800	120.5800	120.5800	120.5800	-10.681%	50	182	-91.292%
2025-11-14	135.0000	135.0000	135.0000	135.0000	-8.784%	1	132	-92.222%
2025-11-13	148.3400	148.3400	144.1500	148.0000	-9.976%	52	132	-92.905%
2025-11-12	164.4000	164.4000	164.4000	164.4000	-1.610%	2	82	-93.613%
2025-11-11	167.0900	167.0900	167.0900	167.0900	+0.651%	2	82	-93.716%
2025-11-07	166.0100	166.0100	166.0100	166.0100	-11.603%	2	82	-93.675%
2025-11-06	188.3000	188.3000	187.8000	187.8000	-9.915%	2	81	-94.409%
2025-10-30	208.4700	208.4700	208.4700	208.4700	+3.203%	2	81	-94.963%
2025-10-29	202.0000	202.0000	202.0000	202.0000	+0.748%	1	82	-94.802%
2025-10-24	200.5000	200.5000	200.5000	200.5000	+18.639%	1	82	-94.763%
2025-10-23	169.0000	169.0000	169.0000	169.0000	+11.921%	1	82	-93.787%
2025-10-21	162.0000	162.0000	150.7000	151.0000	-18.808%	73	82	-93.046%
2025-10-15	185.9800	185.9800	185.9800	185.9800	+9.917%	1	26	-94.354%
2025-10-10	169.2000	169.2000	169.2000	169.2000	-22.845%	2	25	-93.794%
2025-09-26	218.7500	219.3000	218.7500	219.3000	+4.953%	3	25	-95.212%
2025-09-22	208.9500	208.9500	208.9500	208.9500	+6.765%	1	26	-94.975%
2025-09-18	195.7100	195.7100	195.7100	195.7100	+18.583%	1	27	-94.635%
2025-09-15	165.0400	165.0400	165.0400	165.0400	+7.120%	3	26	-93.638%
2025-09-10	155.5800	155.5800	154.0700	154.0700	+8.043%	6	29	-93.185%
2025-09-09	144.2300	144.4000	139.1000	142.6000	+1.480%	14	24	-92.637%
2025-09-08	140.6900	146.4000	137.8500	140.5200	+22.618%	4	12	-92.528%
2025-09-04	114.4000	115.5000	114.4000	114.6000	+2.504%	8	10	-90.838%
2025-09-03	111.8000	111.8000	111.8000	111.8000	+13.676%	3	6	-90.608%
2025-08-26	98.3500	98.3500	98.3500	98.3500	+17.742%	1	2	-89.324%
2025-08-22	83.5300	83.5300	83.5300	83.5300	+1.065%	1	2	-87.430%
2025-08-18	82.6500	82.6500	82.6500	82.6500	0.000%	1	1	-87.296%

.dark-mode .GMBz5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GMBz5n{ color: #333333; background-color: white; border: 2px solid #333333; }APP20260918C550APP Sep 18 2026 550.00 Call (APP260918C00550000)option OPRA

APP20260918C550
APP Sep 18 2026 550.00 Call (APP260918C00550000)
option OPRA