Dark

APP20260918P400
APP Sep 18 2026 400.00 Put (APP260918P00400000)
option OPRA

EOD

Aug 5, 2026

36.41-2.647%(-0.99)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	30.3900	36.4100	30.1000	36.4100	-2.647%	123	948	0.000%
2026-08-04	41.2000	41.2000	37.1700	37.4000	-6.849%	12	927	-2.647%
2026-08-03	44.0100	44.0100	39.5000	40.1500	-14.936%	11	921	-9.315%
2026-07-31	55.0900	55.0900	47.2000	47.2000	+4.889%	29	916	-22.860%
2026-07-30	48.6000	48.6000	45.0000	45.0000	-3.949%	4	900	-19.089%
2026-07-29	43.8000	47.5000	43.8000	46.8500	+13.852%	18	901	-22.284%
2026-07-28	40.6000	48.0000	38.8000	41.1500	-5.684%	22	909	-11.519%
2026-07-27	44.0500	46.6500	42.7600	43.6300	-12.284%	52	903	-16.548%
2026-07-24	52.8500	52.8500	49.6500	49.7400	+1.386%	6	895	-26.799%
2026-07-23	48.8000	50.0000	48.8000	49.0600	+10.495%	6	897	-25.785%
2026-07-22	44.5000	45.0000	43.2000	44.4000	+12.093%	308	896	-17.995%
2026-07-21	42.4000	43.0500	38.4000	39.6100	+4.237%	30	600	-8.079%
2026-07-20	38.0000	38.0000	38.0000	38.0000	-11.628%	1	577	-4.184%
2026-07-17	45.2500	45.4700	41.6000	43.0000	+15.189%	26	577	-15.326%
2026-07-16	36.7600	37.3400	36.7600	37.3300	+5.452%	41	578	-2.465%
2026-07-15	35.6000	35.6000	35.4000	35.4000	-0.282%	7	538	+2.853%
2026-07-14	42.2000	42.2000	35.1000	35.5000	-12.562%	18	538	+2.563%
2026-07-13	28.7000	40.6000	28.3000	40.6000	+90.610%	270	536	-10.320%
2026-07-10	19.2800	21.5000	19.2800	21.3000	+3.751%	13	338	+70.939%
2026-07-09	21.5000	21.5000	20.5300	20.5300	+2.650%	3	334	+77.350%
2026-07-08	20.0000	20.0000	20.0000	20.0000	+7.354%	2	331	+82.050%
2026-07-07	17.7400	18.6300	17.7400	18.6300	-6.850%	4	329	+95.437%
2026-07-06	20.0000	20.0000	20.0000	20.0000	+1.010%	11	326	+82.050%
2026-07-02	15.6200	19.8000	15.2000	19.8000	+33.603%	66	282	+83.889%
2026-07-01	15.8800	16.5000	14.8000	14.8200	-36.936%	119	282	+145.682%
2026-06-30	23.5000	23.5000	23.5000	23.5000	-8.809%	1	351	+54.936%
2026-06-29	25.6000	25.9000	24.7000	25.7700	-34.776%	6	350	+41.288%
2026-06-25	45.6000	45.6000	39.0000	39.5100	+16.446%	15	349	-7.846%
2026-06-24	33.9300	33.9300	33.9300	33.9300	+7.714%	2	352	+7.309%
2026-06-23	33.7800	33.7800	31.1000	31.5000	-8.430%	3	345	+15.587%
2026-06-22	37.0000	37.0000	32.1000	34.4000	+4.085%	4	340	+5.843%
2026-06-18	36.2000	36.2000	32.8000	33.0500	+10.167%	65	313	+10.166%
2026-06-17	25.0000	30.0000	25.0000	30.0000	+20.482%	4	313	+21.367%
2026-06-16	24.9000	24.9000	24.9000	24.9000	-16.162%	3	312	+46.225%
2026-06-12	34.6000	34.6000	29.6000	29.7000	-10.542%	5	309	+22.593%
2026-06-11	32.5300	33.2000	32.2600	33.2000	+13.972%	8	309	+9.669%
2026-06-10	27.9100	29.1300	27.9100	29.1300	+1.498%	22	305	+24.991%
2026-06-09	21.4000	28.7000	21.4000	28.7000	+52.660%	8	310	+26.864%
2026-06-08	19.0000	19.0000	18.6000	18.8000	-8.738%	6	306	+93.670%
2026-06-05	20.0000	20.6900	20.0000	20.6000	+17.245%	13	311	+76.748%
2026-06-04	17.5700	17.5700	17.5700	17.5700	-8.775%	1	308	+107.228%
2026-06-03	19.2600	19.2600	19.2600	19.2600	+20.375%	1	308	+89.045%
2026-06-02	16.0000	16.0000	16.0000	16.0000	-5.157%	4	308	+127.563%
2026-06-01	16.2000	18.3000	16.2000	16.8700	-1.919%	19	304	+115.827%
2026-05-29	19.5600	19.5600	17.2000	17.2000	-7.527%	2	296	+111.686%
2026-05-28	19.3900	19.6000	18.6000	18.6000	-16.065%	9	294	+95.753%
2026-05-27	24.9000	24.9000	21.6300	22.1600	-21.807%	19	291	+64.305%
2026-05-26	27.0000	29.1000	27.0000	28.3400	-17.855%	7	288	+28.476%
2026-05-22	33.8400	34.8000	33.8400	34.5000	+0.583%	8	287	+5.536%
2026-05-21	33.0000	34.3000	33.0000	34.3000	-6.156%	35	291	+6.152%
2026-05-20	41.0000	41.0000	36.5000	36.5500	+4.161%	43	291	-0.383%
2026-05-18	35.0900	35.0900	35.0900	35.0900	-0.028%	1	287	+3.762%
2026-05-15	34.7000	35.5000	34.7000	35.1000	-0.623%	7	287	+3.732%
2026-05-14	36.5000	36.5000	35.3200	35.3200	-17.669%	3	288	+3.086%
2026-05-13	43.0000	46.0000	42.2000	42.9000	+18.837%	36	263	-15.128%
2026-05-12	37.9300	37.9300	36.0000	36.1000	-21.231%	14	263	+0.859%
2026-05-11	46.0000	46.0000	45.8300	45.8300	+9.851%	2	263	-20.554%
2026-05-08	46.1000	46.9000	41.7200	41.7200	+13.370%	9	262	-12.728%
2026-05-07	40.3000	40.6000	36.8000	36.8000	-17.303%	10	258	-1.060%
2026-05-06	42.7000	48.4000	42.7000	44.5000	+3.248%	19	267	-18.180%
2026-05-05	45.4800	45.4800	43.1000	43.1000	-6.304%	24	263	-15.522%
2026-05-04	46.6500	46.6500	46.0000	46.0000	-10.471%	4	244	-20.848%
2026-05-01	51.3800	51.3800	51.3800	51.3800	-6.920%	1	241	-29.136%
2026-04-30	55.2000	55.2000	55.2000	55.2000	-2.988%	1	241	-34.040%
2026-04-24	53.9800	61.1000	51.1700	56.9000	+0.176%	41	240	-36.011%
2026-04-23	53.7500	56.8000	53.7500	56.8000	+14.980%	6	229	-35.898%
2026-04-22	49.4000	49.4000	49.4000	49.4000	+0.407%	2	228	-26.296%
2026-04-21	47.3000	49.3000	47.3000	49.2000	+6.887%	8	222	-25.996%
2026-04-20	50.6000	50.6000	45.8000	46.0300	-5.269%	4	222	-20.899%
2026-04-17	50.6800	50.6800	48.5900	48.5900	-8.147%	5	221	-25.067%
2026-04-16	54.2000	54.3000	51.2000	52.9000	-6.702%	22	224	-31.172%
2026-04-15	59.5000	59.5000	56.7000	56.7000	-21.326%	3	220	-35.785%
2026-04-13	70.9200	72.0700	70.8900	72.0700	-11.244%	3	223	-49.480%
2026-04-10	81.2000	81.2000	81.2000	81.2000	-4.639%	5	220	-55.160%
2026-04-09	83.9000	85.1500	83.9000	85.1500	+15.068%	8	225	-57.240%
2026-04-08	62.8500	74.0000	62.8500	74.0000	-2.246%	9	220	-50.797%
2026-04-07	78.8000	78.8000	75.7000	75.7000	-6.543%	3	223	-51.902%
2026-04-01	81.0000	81.0000	81.0000	81.0000	+0.621%	1	223	-55.049%
2026-03-31	81.0000	83.1600	80.5000	80.5000	-12.690%	5	222	-54.770%
2026-03-30	88.7000	93.7000	88.7000	92.2000	+12.645%	7	222	-60.510%
2026-03-27	81.2000	81.9000	81.2000	81.8500	+0.615%	100	221	-55.516%
2026-03-26	79.0000	82.3600	79.0000	81.3500	+19.632%	4	157	-55.243%
2026-03-25	68.0000	68.0000	68.0000	68.0000	+3.343%	1	156	-46.456%
2026-03-24	70.0000	70.0000	65.8000	65.8000	+9.667%	3	155	-44.666%
2026-03-23	64.5000	64.5000	58.8900	60.0000	-13.681%	11	157	-39.317%
2026-03-20	70.5000	70.5000	68.0000	69.5100	+11.932%	6	157	-47.619%
2026-03-17	62.1000	62.1000	62.1000	62.1000	-7.313%	1	159	-41.369%
2026-03-11	65.1800	67.2000	65.1800	67.0000	+6.097%	4	157	-45.657%
2026-03-10	56.0500	63.5000	56.0500	63.1500	+11.869%	12	157	-42.344%
2026-03-09	57.3000	57.3000	56.4500	56.4500	-3.504%	8	158	-35.500%
2026-03-06	59.7900	59.7900	58.5000	58.5000	+0.862%	14	151	-37.761%
2026-03-05	58.5000	58.5000	58.0000	58.0000	-14.061%	2	147	-37.224%
2026-03-04	67.4900	67.4900	67.4900	67.4900	-25.949%	1	146	-46.051%
2026-02-25	91.1400	91.1400	91.1400	91.1400	+8.500%	1	146	-60.050%
2026-02-19	82.0000	85.0000	82.0000	84.0000	-2.029%	3	146	-56.655%
2026-02-18	93.6500	93.6500	85.4000	85.7400	-10.267%	30	146	-57.534%
2026-02-17	95.5500	95.5500	95.5500	95.5500	-1.189%	1	143	-61.894%
2026-02-13	96.4000	96.7000	96.4000	96.7000	-4.532%	7	142	-62.347%
2026-02-12	94.0000	101.2900	94.0000	101.2900	+35.071%	4	142	-64.054%
2026-02-11	74.9900	74.9900	74.9900	74.9900	+8.918%	1	141	-51.447%
2026-02-10	68.2300	68.8500	68.2300	68.8500	-17.048%	3	141	-47.117%
2026-02-09	83.4900	83.4900	80.0000	83.0000	-9.773%	7	139	-56.133%
2026-02-06	93.8700	94.8000	91.9900	91.9900	-5.165%	7	137	-60.420%
2026-02-05	98.7400	100.1200	97.0000	97.0000	+0.769%	22	132	-62.464%
2026-02-04	92.2500	98.0000	92.2500	96.2600	+31.234%	94	121	-62.175%
2026-02-03	69.9500	74.4900	69.9500	73.3500	+60.503%	47	160	-50.361%
2026-01-28	45.7000	45.7000	45.7000	45.7000	-1.082%	1	126	-20.328%
2026-01-27	46.2000	46.2000	46.2000	46.2000	-7.042%	1	126	-21.190%
2026-01-23	49.7000	49.7000	49.7000	49.7000	-6.579%	5	126	-26.740%
2026-01-22	53.2000	53.2000	53.2000	53.2000	+4.110%	1	128	-31.560%
2026-01-21	50.6000	51.3000	50.4200	51.1000	+41.905%	210	128	-28.748%
2026-01-07	36.2700	36.3000	36.0100	36.0100	+3.181%	4	51	+1.111%
2026-01-05	36.6000	36.6000	34.7000	34.9000	+16.605%	3	52	+4.327%
2025-12-31	29.2000	29.9300	29.2000	29.9300	+8.442%	2	49	+21.651%
2025-12-26	27.6000	27.6000	27.6000	27.6000	+3.024%	2	49	+31.920%
2025-12-24	26.8100	26.8100	26.7900	26.7900	-1.940%	4	47	+35.909%
2025-12-23	27.3500	27.7600	27.2600	27.3200	-12.994%	24	47	+33.272%
2025-12-11	31.5000	31.5000	31.4000	31.4000	-1.875%	2	39	+15.955%
2025-12-10	31.3000	32.0000	31.0000	32.0000	0.000%	3	38	+13.781%
2025-12-09	32.0000	32.0000	32.0000	32.0000	-8.571%	1	38	+13.781%
2025-12-05	35.0000	35.0000	35.0000	35.0000	-18.148%	5	38	+4.029%
2025-12-01	42.7600	42.7600	42.7600	42.7600	-17.132%	1	33	-14.850%
2025-11-24	51.6000	51.6000	51.6000	51.6000	-1.901%	1	33	-29.438%
2025-11-14	52.6000	52.6000	52.6000	52.6000	-1.866%	1	33	-30.779%
2025-11-13	54.5000	54.5000	53.6000	53.6000	+34.000%	20	33	-32.071%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-17.184%	1	35	-8.975%
2025-10-24	48.0000	48.3000	48.0000	48.3000	-6.594%	13	36	-24.617%
2025-10-16	51.5800	51.7100	51.5800	51.7100	+0.623%	2	28	-29.588%
2025-10-15	51.0000	51.3900	51.0000	51.3900	-8.559%	6	28	-29.150%
2025-10-14	56.2000	56.2000	56.2000	56.2000	-1.404%	1	22	-35.214%
2025-10-13	57.0000	57.0000	57.0000	57.0000	+3.636%	1	22	-36.123%
2025-10-10	55.7000	55.7000	55.0000	55.0000	+2.364%	2	21	-33.800%
2025-10-09	53.7300	53.7300	53.7300	53.7300	+8.109%	2	20	-32.235%
2025-10-08	49.7000	49.7000	49.7000	49.7000	-0.600%	1	18	-26.740%
2025-10-06	50.0000	50.0000	50.0000	50.0000	+25.000%	1	18	-27.180%
2025-10-02	38.0000	40.0000	38.0000	40.0000	+12.045%	5	17	-8.975%
2025-09-30	35.9000	36.1000	35.6000	35.7000	-16.977%	32	17	+1.989%
2025-09-18	43.0000	43.0000	43.0000	43.0000	-4.762%	10	19	-15.326%
2025-09-15	45.1500	45.1500	45.1500	45.1500	-3.731%	5	9	-19.358%
2025-09-12	48.0000	48.0000	46.1000	46.9000	-1.883%	7	9	-22.367%
2025-09-10	47.8000	47.8000	47.8000	47.8000	-9.470%	2	4	-23.828%
2025-09-09	52.8000	52.8000	52.8000	52.8000	-2.041%	2	4	-31.042%
2025-09-08	53.9000	53.9000	53.9000	53.9000	-23.870%	1	2	-32.449%
2025-08-29	70.8000	70.8000	70.8000	70.8000	-9.694%	1	1	-48.573%
2025-08-25	78.4000	78.4000	78.4000	78.4000	-2.073%	1	1	-53.559%
2025-08-22	80.0600	80.0600	80.0600	80.0600	-7.935%	1	1	-54.522%
2025-08-21	86.9600	86.9600	86.9600	86.9600	-12.250%	1	1	-58.130%
2025-08-20	99.1000	99.1000	99.1000	99.1000	0.000%	1	1	-63.259%

.dark-mode .RvRPzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvRPzx{ color: #333333; background-color: white; border: 2px solid #333333; }APP20260918P400APP Sep 18 2026 400.00 Put (APP260918P00400000)option OPRA

APP20260918P400
APP Sep 18 2026 400.00 Put (APP260918P00400000)
option OPRA