Dark

APP20260918C800
APP Sep 18 2026 800.00 Call (APP260918C00800000)
option OPRA

EOD

Aug 5, 2026

0.6000-20.000%(-0.1500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0000	1.0000	0.5000	0.6000	-20.000%	25	785	0.000%
2026-08-04	0.7400	0.7500	0.6000	0.7500	+36.364%	33	773	-20.000%
2026-08-03	0.5700	0.6300	0.5200	0.5500	+10.000%	100	767	+9.091%
2026-07-31	1.2000	1.2000	0.3300	0.5000	0.000%	115	775	+20.000%
2026-07-30	0.6000	0.6200	0.4800	0.5000	-37.500%	29	748	+20.000%
2026-07-28	0.9400	0.9400	0.8000	0.8000	-5.882%	3	744	-25.000%
2026-07-27	0.8900	0.8900	0.8500	0.8500	-5.556%	26	745	-29.412%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-5.263%	10	770	-33.333%
2026-07-23	1.2500	1.2500	0.9500	0.9500	-32.143%	7	780	-36.842%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-30.000%	6	784	-57.143%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-4.762%	5	783	-70.000%
2026-07-20	2.8000	2.8000	2.1000	2.1000	-1.408%	2	783	-71.429%
2026-07-17	2.7500	2.7500	2.1300	2.1300	-22.545%	13	783	-71.831%
2026-07-16	3.0000	3.0100	2.7500	2.7500	-21.429%	409	771	-78.182%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+2.941%	6	925	-82.857%
2026-07-13	5.0000	5.1000	3.4000	3.4000	-57.500%	72	931	-82.353%
2026-07-10	11.2000	11.2000	8.0000	8.0000	-13.514%	9	961	-92.500%
2026-07-09	9.5000	9.5000	9.2500	9.2500	+2.778%	9	956	-93.514%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-21.739%	8	964	-93.333%
2026-07-07	12.8600	12.8600	11.5000	11.5000	-18.324%	15	956	-94.783%
2026-07-06	11.0000	14.0800	11.0000	14.0800	+5.075%	7	966	-95.739%
2026-07-02	17.1000	17.1000	13.4000	13.4000	-31.528%	3	967	-95.522%
2026-07-01	12.1000	21.2400	12.1000	19.5700	+86.381%	14	967	-96.934%
2026-06-30	10.1900	10.5000	10.0000	10.5000	+25.448%	12	964	-94.286%
2026-06-29	8.8000	8.8000	8.3700	8.3700	+30.986%	37	965	-92.832%
2026-06-26	5.1800	6.3900	5.1800	6.3900	+26.535%	14	965	-90.610%
2026-06-25	4.9400	5.0500	4.9400	5.0500	-24.060%	20	952	-88.119%
2026-06-23	6.6500	6.6500	6.6500	6.6500	-3.623%	5	932	-90.977%
2026-06-22	5.8500	6.9000	5.8500	6.9000	-1.429%	16	927	-91.304%
2026-06-18	8.2000	8.2000	7.0000	7.0000	-33.333%	64	939	-91.429%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-21.583%	2	939	-94.286%
2026-06-16	15.2100	15.2100	12.0000	13.3900	-12.426%	48	939	-95.519%
2026-06-15	16.0000	16.2700	15.2900	15.2900	+32.957%	13	942	-96.076%
2026-06-12	10.8600	11.5000	10.8600	11.5000	+4.545%	11	937	-94.783%
2026-06-11	12.4100	12.4100	11.0000	11.0000	-20.290%	22	927	-94.545%
2026-06-10	15.5000	15.5000	13.8000	13.8000	-18.343%	35	918	-95.652%
2026-06-09	21.7000	21.7000	15.5700	16.9000	-35.000%	9	914	-96.450%
2026-06-08	26.0000	26.0000	26.0000	26.0000	+8.333%	4	915	-97.692%
2026-06-04	32.2900	32.4400	24.0000	24.0000	-19.759%	14	915	-97.500%
2026-06-03	29.9100	29.9100	29.9100	29.9100	-19.812%	5	923	-97.994%
2026-06-02	37.0200	37.3000	36.5000	37.3000	-18.345%	3	928	-98.391%
2026-06-01	42.1000	46.0000	42.1000	45.6800	+0.153%	3	928	-98.687%
2026-05-29	38.5000	45.6100	38.5000	45.6100	+3.541%	13	928	-98.684%
2026-05-28	31.0000	44.0500	31.0000	44.0500	+26.580%	451	921	-98.638%
2026-05-27	31.7200	38.5000	31.7200	34.8000	+101.973%	41	579	-98.276%
2026-05-26	24.2000	24.9000	17.2300	17.2300	+18.014%	111	558	-96.518%
2026-05-21	14.6000	14.6000	14.6000	14.6000	+17.081%	49	521	-95.890%
2026-05-19	14.9000	14.9000	12.4700	12.4700	-12.183%	5	472	-95.188%
2026-05-18	12.6000	14.8000	12.6000	14.2000	-14.458%	10	465	-95.775%
2026-05-15	13.7000	17.0000	13.7000	16.6000	+22.963%	7	465	-96.386%
2026-05-14	13.5000	13.5000	13.5000	13.5000	+5.469%	1	465	-95.556%
2026-05-11	12.8000	12.8000	12.8000	12.8000	+1.668%	1	465	-95.313%
2026-05-08	11.0000	13.4600	11.0000	12.5900	-27.602%	27	465	-95.234%
2026-05-07	16.0000	17.4300	16.0000	17.3900	+19.931%	11	451	-96.550%
2026-05-06	14.0000	14.5000	13.6000	14.5000	-9.375%	4	450	-95.862%
2026-05-05	16.0000	16.0000	16.0000	16.0000	+3.226%	1	446	-96.250%
2026-05-04	15.5000	15.5000	15.5000	15.5000	+15.242%	5	446	-96.129%
2026-04-28	12.9000	13.4500	12.9000	13.4500	-38.864%	22	441	-95.539%
2026-04-20	20.8600	22.0000	20.8600	22.0000	+8.911%	2	451	-97.273%
2026-04-17	20.2000	20.2000	20.2000	20.2000	-2.885%	1	449	-97.030%
2026-04-16	22.0000	22.0000	20.8000	20.8000	+15.556%	5	448	-97.115%
2026-04-15	16.8000	18.0000	16.8000	18.0000	+35.338%	4	443	-96.667%
2026-04-14	13.3000	13.3000	13.3000	13.3000	+33.133%	1	441	-95.489%
2026-04-13	9.9900	9.9900	9.9900	9.9900	+52.287%	4	441	-93.994%
2026-04-10	6.5600	6.5600	6.5600	6.5600	-6.286%	1	445	-90.854%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+1.449%	1	446	-91.429%
2026-04-08	12.0000	12.0000	6.9000	6.9000	-35.150%	13	446	-91.304%
2026-04-06	10.6400	10.6400	10.6400	10.6400	+33.000%	1	443	-94.361%
2026-04-02	8.2000	8.2000	8.0000	8.0000	-4.192%	3	440	-92.500%
2026-04-01	8.3500	8.3500	8.3500	8.3500	-10.600%	1	440	-92.814%
2026-03-31	9.3400	9.3400	9.3400	9.3400	+26.216%	1	441	-93.576%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-11.905%	6	440	-91.892%
2026-03-27	8.6800	8.6800	8.4000	8.4000	-10.638%	7	441	-92.857%
2026-03-26	10.0000	10.0000	9.3000	9.4000	-30.831%	13	436	-93.617%
2026-03-24	16.3600	16.3600	13.5900	13.5900	-19.633%	5	439	-95.585%
2026-03-19	16.9900	16.9900	16.9100	16.9100	-18.309%	4	444	-96.452%
2026-03-18	20.7000	20.7000	20.7000	20.7000	+0.048%	2	440	-97.101%
2026-03-17	21.7500	22.8000	20.6900	20.6900	-4.213%	20	440	-97.100%
2026-03-16	22.4000	22.4000	21.6000	21.6000	-28.760%	4	433	-97.222%
2026-03-10	30.5500	30.6000	30.3200	30.3200	-28.541%	5	433	-98.021%
2026-03-09	42.4300	42.4300	42.4300	42.4300	+11.953%	1	432	-98.586%
2026-03-06	37.7100	38.5000	37.7100	37.9000	+1.067%	3	436	-98.417%
2026-03-05	39.0000	40.0000	37.5000	37.5000	+12.986%	7	435	-98.400%
2026-03-04	29.8000	33.1900	27.1000	33.1900	+45.252%	10	428	-98.192%
2026-03-03	23.3000	23.3000	22.8500	22.8500	+7.277%	5	423	-97.374%
2026-02-27	24.0000	24.0000	21.1000	21.3000	+2.060%	9	418	-97.183%
2026-02-25	20.8400	20.8700	20.8400	20.8700	+35.519%	7	407	-97.125%
2026-02-23	15.4000	15.4000	15.4000	15.4000	-7.341%	1	407	-96.104%
2026-02-19	16.6200	16.6200	16.6200	16.6200	-7.667%	1	408	-96.390%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+23.457%	2	407	-96.667%
2026-02-13	14.5800	14.5800	14.5800	14.5800	+3.625%	1	408	-95.885%
2026-02-12	14.0700	14.0700	14.0700	14.0700	-57.684%	2	408	-95.736%
2026-02-11	29.0000	33.2500	29.0000	33.2500	-4.810%	3	408	-98.195%
2026-02-10	37.0900	37.0900	34.9300	34.9300	+2.075%	5	410	-98.282%
2026-02-09	34.2200	34.2200	34.2200	34.2200	+64.519%	2	407	-98.247%
2026-02-06	18.5000	20.8000	18.2200	20.8000	+30.000%	8	407	-97.115%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-11.111%	1	409	-96.250%
2026-02-04	19.5600	21.0000	18.0000	18.0000	-40.397%	10	410	-96.667%
2026-02-03	30.2000	30.2000	30.2000	30.2000	-13.714%	2	409	-98.013%
2026-02-02	35.0000	35.0000	35.0000	35.0000	+8.594%	1	409	-98.286%
2026-01-30	44.6200	44.6200	32.2300	32.2300	-40.304%	28	410	-98.138%
2026-01-27	53.9900	53.9900	53.9900	53.9900	+12.479%	1	410	-98.889%
2026-01-26	54.0000	54.0000	48.0000	48.0000	+4.348%	65	411	-98.750%
2026-01-22	44.0500	46.0000	44.0500	46.0000	-26.984%	4	377	-98.696%
2026-01-20	58.5000	63.0000	58.0000	63.0000	-0.584%	4	374	-99.048%
2026-01-16	71.6000	72.0200	63.3700	63.3700	-20.688%	56	348	-99.053%
2026-01-14	79.9000	79.9000	79.9000	79.9000	-24.487%	1	348	-99.249%
2026-01-13	105.8100	105.8100	105.8100	105.8100	+19.263%	2	348	-99.433%
2026-01-12	88.7200	88.7200	88.7200	88.7200	-3.366%	10	348	-99.324%
2026-01-09	92.6200	92.6200	91.8100	91.8100	+11.366%	7	353	-99.346%
2026-01-02	98.5000	98.5000	82.4400	82.4400	-31.693%	26	346	-99.272%
2025-12-29	121.0500	121.0500	120.6900	120.6900	-17.251%	2	343	-99.503%
2025-12-22	145.8500	145.8500	145.8500	145.8500	+3.440%	1	342	-99.589%
2025-12-19	134.9000	141.0000	134.9000	141.0000	+10.502%	7	342	-99.574%
2025-12-18	127.9000	128.0000	127.6000	127.6000	+4.419%	3	347	-99.530%
2025-12-17	122.2000	122.2000	122.2000	122.2000	-4.382%	1	344	-99.509%
2025-12-15	123.4000	127.8000	123.4000	127.8000	+8.305%	2	343	-99.531%
2025-12-12	136.1800	136.1800	118.0000	118.0000	-18.995%	2	342	-99.492%
2025-12-11	142.5000	145.6700	142.5000	145.6700	+6.414%	53	340	-99.588%
2025-12-10	136.8900	136.8900	136.8900	136.8900	-6.150%	1	287	-99.562%
2025-12-09	145.8600	145.8600	145.8600	145.8600	+25.202%	1	288	-99.589%
2025-12-03	111.9000	116.5000	111.9000	116.5000	+4.297%	4	287	-99.485%
2025-12-02	118.3200	118.3200	111.7000	111.7000	+20.496%	7	287	-99.463%
2025-12-01	93.9300	94.0000	92.7000	92.7000	+11.687%	4	283	-99.353%
2025-11-28	83.0000	83.0400	83.0000	83.0000	+1.653%	3	282	-99.277%
2025-11-26	82.0000	83.2000	81.6500	81.6500	+20.304%	3	285	-99.265%
2025-11-24	67.8700	67.8700	67.8700	67.8700	-7.155%	1	285	-99.116%
2025-11-14	73.1000	73.1000	73.1000	73.1000	-2.533%	1	284	-99.179%
2025-11-13	75.0000	75.0000	75.0000	75.0000	-14.188%	1	283	-99.200%
2025-11-12	87.4000	87.4000	87.4000	87.4000	-1.154%	3	283	-99.314%
2025-11-11	91.4000	91.4000	88.4200	88.4200	-24.845%	11	283	-99.321%
2025-11-10	117.6500	117.6500	117.6500	117.6500	+39.363%	1	282	-99.490%
2025-11-07	84.4200	84.4200	84.4200	84.4200	-21.103%	10	281	-99.289%
2025-11-06	113.0000	113.0000	107.0000	107.0000	-2.727%	10	281	-99.439%
2025-11-03	110.5000	110.5000	110.0000	110.0000	-5.814%	6	276	-99.455%
2025-10-31	120.4000	121.7400	116.7900	116.7900	+6.853%	5	276	-99.486%
2025-10-28	111.6000	111.6000	109.3000	109.3000	+1.674%	5	276	-99.451%
2025-10-24	99.7000	109.0000	99.7000	107.5000	+34.712%	24	276	-99.442%
2025-10-21	78.6100	80.3000	78.1900	79.8000	-7.692%	293	275	-99.248%
2025-10-20	92.0000	92.0000	85.0000	86.4500	-8.712%	29	103	-99.306%
2025-10-17	94.9500	94.9500	92.3000	94.7000	-5.771%	3	80	-99.366%
2025-10-16	102.5000	102.5000	100.2000	100.5000	+5.845%	4	78	-99.403%
2025-10-15	102.5100	102.5100	94.9500	94.9500	+2.097%	2	75	-99.368%
2025-10-14	96.0000	96.0300	93.0000	93.0000	+5.682%	5	74	-99.355%
2025-10-10	95.0000	95.0000	88.0000	88.0000	-9.744%	2	73	-99.318%
2025-10-09	99.5000	99.5000	97.5000	97.5000	-12.178%	3	72	-99.385%
2025-10-08	111.0200	111.0200	111.0200	111.0200	-2.391%	1	71	-99.460%
2025-10-07	113.7400	113.7400	113.7400	113.7400	-12.910%	1	71	-99.472%
2025-10-06	121.5000	130.6000	121.5000	130.6000	-2.574%	29	70	-99.541%
2025-10-03	134.0500	134.0500	134.0500	134.0500	-9.487%	25	43	-99.552%
2025-10-02	152.0800	152.0800	142.6500	148.1000	-2.050%	3	24	-99.595%
2025-10-01	150.5000	164.0000	150.5000	151.2000	-4.061%	4	25	-99.603%
2025-09-30	157.3600	157.6000	157.3600	157.6000	+1.344%	4	24	-99.619%
2025-09-29	147.2300	162.0000	147.2300	155.5100	+39.910%	4	24	-99.614%
2025-09-25	111.1500	111.1500	111.1500	111.1500	-3.599%	1	22	-99.460%
2025-09-24	122.7000	122.7000	115.3000	115.3000	-6.336%	6	21	-99.480%
2025-09-23	128.2000	128.2000	123.1000	123.1000	+16.882%	5	22	-99.513%
2025-09-18	105.3200	105.3200	105.3200	105.3200	+25.830%	2	22	-99.430%
2025-09-17	83.6000	83.7000	83.6000	83.7000	+1.455%	2	20	-99.283%
2025-09-12	82.5000	82.5000	82.5000	82.5000	+11.081%	2	19	-99.273%
2025-09-11	74.2700	74.2700	74.2700	74.2700	-1.629%	9	18	-99.192%
2025-09-10	72.9000	75.5000	72.9000	75.5000	+11.357%	4	9	-99.205%
2025-09-09	69.2300	69.2300	67.7000	67.8000	0.000%	6	0	-99.115%

.dark-mode .cHdlhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHdlhR{ color: #333333; background-color: white; border: 2px solid #333333; }APP20260918C800APP Sep 18 2026 800.00 Call (APP260918C00800000)option OPRA

APP20260918C800
APP Sep 18 2026 800.00 Call (APP260918C00800000)
option OPRA