Dark

APP20260918P500
APP Sep 18 2026 500.00 Put (APP260918P00500000)
option OPRA

EOD

Aug 4, 2026

103.00-20.186%(-26.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	104.5500	104.5500	102.1200	103.0000	-20.186%	7	542	0.000%
2026-07-31	119.9300	129.0500	119.9300	129.0500	+14.447%	5	544	-20.186%
2026-07-30	117.4400	117.4400	112.7600	112.7600	-0.888%	2	544	-8.656%
2026-07-29	107.4500	113.9200	107.4500	113.7700	+10.157%	8	544	-9.466%
2026-07-28	103.2000	103.2800	103.2000	103.2800	-6.152%	2	544	-0.271%
2026-07-27	109.8900	110.0500	109.5800	110.0500	-9.943%	4	544	-6.406%
2026-07-24	123.0000	124.3000	121.0300	122.2000	+4.623%	26	544	-15.712%
2026-07-23	118.0500	118.0500	116.8000	116.8000	+6.501%	5	543	-11.815%
2026-07-22	109.6700	109.6700	109.6700	109.6700	+10.221%	2	545	-6.082%
2026-07-20	99.5000	99.5000	99.5000	99.5000	-4.730%	6	545	+3.518%
2026-07-17	105.7400	105.7400	104.4400	104.4400	+12.798%	3	539	-1.379%
2026-07-16	92.5900	92.5900	92.5900	92.5900	+10.226%	1	539	+11.243%
2026-07-15	87.0100	87.0100	84.0000	84.0000	-6.428%	2	538	+22.619%
2026-07-14	89.7800	90.0300	89.7700	89.7700	-6.392%	4	538	+14.738%
2026-07-13	81.0000	95.9000	81.0000	95.9000	+54.428%	21	538	+7.404%
2026-07-10	62.1000	62.1000	62.1000	62.1000	+7.477%	2	535	+65.862%
2026-07-09	57.1700	58.5000	57.1700	57.7800	-6.247%	4	535	+78.262%
2026-07-08	58.0000	61.6300	58.0000	61.6300	+12.731%	15	533	+67.126%
2026-07-07	51.4000	55.0000	51.4000	54.6700	+5.135%	15	543	+88.403%
2026-07-06	57.9500	57.9500	51.3900	52.0000	-7.440%	5	539	+98.077%
2026-07-02	44.5500	56.1800	44.5500	56.1800	+32.188%	7	532	+83.339%
2026-07-01	47.2000	47.2000	42.5000	42.5000	-31.274%	22	532	+142.353%
2026-06-30	67.0000	67.0000	61.8400	61.8400	-8.113%	2	534	+66.559%
2026-06-29	68.8000	68.8200	66.5000	67.3000	-11.622%	6	532	+53.046%
2026-06-26	91.6100	91.6100	76.1500	76.1500	-19.783%	5	531	+35.259%
2026-06-25	100.8300	100.8300	93.9000	94.9300	+13.012%	4	531	+8.501%
2026-06-24	84.0000	84.0000	84.0000	84.0000	+3.704%	1	531	+22.619%
2026-06-23	81.0000	81.0000	81.0000	81.0000	-4.447%	1	531	+27.160%
2026-06-22	84.7500	84.7700	84.7500	84.7700	+2.876%	2	532	+21.505%
2026-06-18	86.0700	86.0700	82.4000	82.4000	+13.140%	11	524	+25.000%
2026-06-17	69.2500	72.8300	68.8600	72.8300	+20.261%	10	524	+41.425%
2026-06-15	60.5800	60.5800	60.5600	60.5600	-17.605%	5	524	+70.079%
2026-06-12	73.5000	73.5000	73.5000	73.5000	-7.256%	2	524	+40.136%
2026-06-11	78.8500	79.2500	78.8500	79.2500	+7.677%	2	525	+29.968%
2026-06-10	72.0000	74.0000	68.5800	73.6000	+10.810%	291	524	+39.946%
2026-06-09	65.6100	72.4200	65.6100	66.4200	+30.491%	4	353	+55.074%
2026-06-08	50.9000	50.9000	50.9000	50.9000	+8.691%	1	353	+102.358%
2026-06-04	46.8300	46.8300	46.8300	46.8300	-4.429%	1	353	+119.944%
2026-06-03	49.0000	49.0000	49.0000	49.0000	+15.294%	1	353	+110.204%
2026-06-02	45.2000	45.2000	42.5000	42.5000	-8.504%	203	352	+142.353%
2026-06-01	46.4500	46.4500	46.4500	46.4500	+2.765%	1	234	+121.744%
2026-05-29	49.3500	50.0000	44.8000	45.2000	-6.068%	14	233	+127.876%
2026-05-28	55.0000	55.0000	47.5500	48.1200	-12.794%	8	224	+114.048%
2026-05-27	63.2500	63.2500	55.1800	55.1800	-30.504%	4	220	+86.662%
2026-05-26	66.0500	79.4000	65.7400	79.4000	-1.158%	39	221	+29.723%
2026-05-22	80.3000	80.3300	80.3000	80.3300	-7.560%	5	215	+28.221%
2026-05-19	88.1000	88.1000	86.9000	86.9000	+17.116%	8	215	+18.527%
2026-05-18	74.2000	74.2000	74.2000	74.2000	-1.839%	1	214	+38.814%
2026-05-15	80.0000	80.0000	75.5900	75.5900	-8.873%	16	214	+36.261%
2026-05-14	89.5000	89.5000	82.5000	82.9500	-11.567%	18	204	+24.171%
2026-05-13	101.0000	101.0000	93.8000	93.8000	-8.844%	7	202	+9.808%
2026-05-06	102.5000	102.9000	102.5000	102.9000	-1.625%	2	202	+0.097%
2026-05-01	104.6000	104.6000	104.6000	104.6000	-2.788%	1	202	-1.530%
2026-04-27	107.4000	107.6000	107.4000	107.6000	-4.356%	2	202	-4.275%
2026-04-23	105.5000	112.5000	105.0000	112.5000	+16.701%	30	202	-8.444%
2026-04-21	96.4000	96.4000	96.4000	96.4000	-5.118%	1	176	+6.846%
2026-04-20	101.6000	101.6000	101.6000	101.6000	+3.147%	2	176	+1.378%
2026-04-17	98.0000	98.5000	98.0000	98.5000	-4.462%	4	176	+4.569%
2026-04-16	101.2000	103.1000	98.7600	103.1000	-6.358%	9	179	-0.097%
2026-04-15	110.1000	110.1000	110.1000	110.1000	-11.566%	1	179	-6.449%
2026-04-14	124.5000	124.5000	124.5000	124.5000	-7.152%	1	179	-17.269%
2026-04-13	134.0900	134.0900	134.0900	134.0900	-11.140%	1	180	-23.186%
2026-04-10	160.3700	160.3700	150.9000	150.9000	+9.666%	68	179	-31.743%
2026-04-08	137.6000	137.6000	137.6000	137.6000	+1.176%	2	111	-25.145%
2026-04-06	136.0000	136.0000	136.0000	136.0000	-7.015%	1	113	-24.265%
2026-04-01	146.2600	146.2600	146.2600	146.2600	-8.496%	1	113	-29.577%
2026-03-30	159.8500	159.8500	159.8400	159.8400	+6.135%	30	112	-35.561%
2026-03-27	150.6000	150.6000	150.6000	150.6000	+2.764%	20	138	-31.607%
2026-03-26	146.5500	146.5500	146.5500	146.5500	+28.474%	2	118	-29.717%
2026-03-18	114.0700	114.0700	114.0700	114.0700	-0.201%	2	120	-9.705%
2026-03-17	115.7000	115.7000	112.2000	114.3000	-5.459%	11	118	-9.886%
2026-03-16	120.9000	120.9000	120.9000	120.9000	+0.742%	4	109	-14.806%
2026-03-12	120.0100	120.0100	120.0100	120.0100	+5.272%	1	106	-14.174%
2026-03-10	114.0000	114.0000	114.0000	114.0000	+7.345%	1	105	-9.649%
2026-03-06	108.9000	108.9000	106.2000	106.2000	-1.356%	3	105	-3.013%
2026-03-05	108.9000	108.9000	107.6600	107.6600	-22.686%	6	103	-4.328%
2026-03-02	139.2500	139.2500	139.2500	139.2500	+1.672%	1	102	-26.032%
2026-02-27	136.9000	136.9600	136.9000	136.9600	-3.685%	3	101	-24.796%
2026-02-25	148.1000	148.1000	141.5000	142.2000	-10.425%	4	97	-27.567%
2026-02-24	158.7500	158.7500	158.7500	158.7500	+15.791%	5	97	-35.118%
2026-02-20	137.1000	137.1000	137.1000	137.1000	-16.249%	1	92	-24.872%
2026-02-17	163.7500	163.7500	163.7000	163.7000	-2.140%	10	93	-37.080%
2026-02-13	167.2800	167.2800	167.2800	167.2800	+11.423%	1	93	-38.427%
2026-02-06	154.3700	154.3700	150.1300	150.1300	-11.480%	30	93	-31.393%
2026-02-05	169.6000	169.6000	169.6000	169.6000	+6.332%	10	63	-39.269%
2026-02-04	161.7100	162.1000	155.8700	159.5000	+22.476%	5	53	-35.423%
2026-02-03	122.3300	130.2300	122.3300	130.2300	+12.267%	6	49	-20.909%
2026-02-02	116.0000	116.0000	116.0000	116.0000	+8.310%	1	48	-11.207%
2026-01-30	85.6500	107.9000	85.6500	107.1000	+21.982%	7	48	-3.828%
2026-01-28	87.8000	87.8000	87.8000	87.8000	-4.232%	1	45	+17.312%
2026-01-21	94.4500	94.4500	91.6800	91.6800	+25.417%	2	46	+12.347%
2026-01-14	75.8900	75.8900	73.1000	73.1000	+17.713%	2	46	+40.903%
2026-01-13	62.1000	62.1000	62.1000	62.1000	-11.915%	1	46	+65.862%
2026-01-08	70.5000	70.5000	70.5000	70.5000	-4.433%	2	45	+46.099%
2026-01-06	74.4000	74.4000	73.7700	73.7700	+5.235%	10	43	+39.623%
2026-01-02	63.0000	70.5400	63.0000	70.1000	+21.701%	4	48	+46.933%
2025-12-31	56.8000	57.6000	56.8000	57.6000	+5.109%	2	44	+78.819%
2025-12-30	55.3000	55.3000	54.8000	54.8000	-5.517%	2	44	+87.956%
2025-12-29	57.6900	58.0000	57.6900	58.0000	+14.511%	5	44	+77.586%
2025-12-26	50.6500	50.6500	50.6500	50.6500	-8.739%	1	45	+103.356%
2025-12-19	55.5000	55.5000	55.5000	55.5000	-12.322%	4	44	+85.586%
2025-12-17	63.3000	63.3000	63.3000	63.3000	-1.555%	1	44	+62.717%
2025-12-16	64.5000	64.5000	64.3000	64.3000	-2.280%	2	44	+60.187%
2025-12-12	65.9000	65.9000	65.8000	65.8000	+10.737%	2	43	+56.535%
2025-12-09	59.4200	59.4200	59.4200	59.4200	-31.147%	2	42	+73.342%
2025-11-26	86.3000	86.3000	86.3000	86.3000	-22.531%	3	47	+19.351%
2025-11-21	111.5000	111.5000	111.4000	111.4000	+6.756%	2	47	-7.540%
2025-11-18	104.3500	104.3500	104.3500	104.3500	+2.818%	1	48	-1.294%
2025-11-17	101.4900	101.4900	101.4900	101.4900	+2.723%	1	48	+1.488%
2025-11-14	98.8000	98.8000	98.8000	98.8000	+1.417%	1	48	+4.251%
2025-11-13	96.6000	100.0000	96.6000	97.4200	+10.705%	5	47	+5.728%
2025-11-12	90.5000	90.5000	88.0000	88.0000	+7.843%	2	48	+17.045%
2025-11-11	81.3000	81.6000	81.3000	81.6000	+13.365%	2	47	+26.225%
2025-11-10	72.3400	72.3400	71.9800	71.9800	-5.227%	2	47	+43.095%
2025-11-07	75.9500	75.9500	75.9500	75.9500	-25.539%	1	47	+35.616%
2025-10-21	102.8000	102.8000	102.0000	102.0000	+2.174%	2	47	+0.980%
2025-10-20	99.8300	99.8300	99.8300	99.8300	+10.824%	3	46	+3.175%
2025-10-15	90.0800	90.0800	90.0800	90.0800	-4.879%	5	43	+14.343%
2025-10-14	95.7000	95.7000	94.7000	94.7000	-5.300%	2	38	+8.765%
2025-10-10	100.0000	100.0000	100.0000	100.0000	+40.845%	1	38	+3.000%
2025-10-06	71.0000	71.0000	71.0000	71.0000	-2.204%	22	37	+45.070%
2025-10-02	72.8000	72.8000	72.6000	72.6000	-4.974%	2	15	+41.873%
2025-09-24	77.3000	77.3000	76.4000	76.4000	+2.030%	2	14	+34.817%
2025-09-19	74.8800	74.8800	74.8800	74.8800	-9.892%	2	14	+37.553%
2025-09-17	83.1000	83.1000	83.1000	83.1000	+1.714%	2	14	+23.947%
2025-09-16	82.1000	82.1000	81.7000	81.7000	-3.314%	2	13	+26.071%
2025-09-15	84.8000	84.8000	84.5000	84.5000	-9.140%	2	12	+21.893%
2025-09-09	96.3000	96.7000	93.0000	93.0000	-4.908%	3	11	+10.753%
2025-09-08	97.9000	97.9000	97.8000	97.8000	-16.439%	2	8	+5.317%
2025-09-04	116.0000	118.8000	116.0000	117.0400	0.000%	8	7	-11.996%

.dark-mode .Dr9FhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr9FhW{ color: #333333; background-color: white; border: 2px solid #333333; }APP20260918P500APP Sep 18 2026 500.00 Put (APP260918P00500000)option OPRA

APP20260918P500
APP Sep 18 2026 500.00 Put (APP260918P00500000)
option OPRA