Dark

APP20261218C400
APP Dec 18 2026 400.00 Call (APP261218C00400000)
option OPRA

EOD

Sep 30, 2026

8.90-28.800%(-3.60)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.2000	11.4900	8.9000	8.9000	-28.800%	146	940	0.000%
2026-09-29	14.6000	14.6000	12.5000	12.5000	-4.580%	22	850	-28.800%
2026-09-28	14.0000	14.7500	13.0000	13.1000	-8.392%	86	835	-32.061%
2026-09-25	15.0000	15.0000	14.2000	14.3000	-4.983%	8	776	-37.762%
2026-09-24	16.5200	16.9500	14.8000	15.0500	-9.880%	27	769	-40.864%
2026-09-23	16.0000	16.7000	14.3000	16.7000	-19.712%	234	762	-46.707%
2026-09-22	21.0000	21.0000	19.3000	20.8000	-4.147%	139	801	-57.212%
2026-09-21	14.0000	23.6000	14.0000	21.7000	+45.638%	188	707	-58.986%
2026-09-18	20.0000	20.0000	14.9000	14.9000	-11.415%	91	758	-40.268%
2026-09-17	21.8800	21.8800	16.4000	16.8200	-12.396%	72	759	-47.087%
2026-09-16	20.4000	20.9000	19.2000	19.2000	-12.329%	81	771	-53.646%
2026-09-15	22.1300	22.1300	20.3500	21.9000	-4.074%	10	700	-59.361%
2026-09-14	21.0000	24.9000	20.4300	22.8300	+11.912%	196	701	-61.016%
2026-09-11	18.1800	20.8400	18.1800	20.4000	+11.475%	31	709	-56.373%
2026-09-10	16.6000	19.0000	16.6000	18.3000	+18.065%	34	714	-51.366%
2026-09-09	16.2000	17.2300	15.2000	15.5000	-15.761%	112	720	-42.581%
2026-09-08	18.4300	18.6000	17.2000	18.4000	-11.962%	79	687	-51.630%
2026-09-04	18.5000	20.9000	18.2000	20.9000	+11.765%	16	661	-57.416%
2026-09-03	23.0000	25.0000	17.4000	18.7000	-10.612%	97	661	-52.406%
2026-09-02	17.8500	20.9200	17.5000	20.9200	+13.388%	46	623	-57.457%
2026-09-01	19.0000	19.7000	18.0000	18.4500	-4.404%	47	614	-51.762%
2026-08-31	20.6000	20.6000	16.5000	19.3000	-12.273%	35	614	-53.886%
2026-08-28	22.9500	28.1100	21.8500	22.0000	+14.583%	143	611	-59.545%
2026-08-27	19.7700	20.3000	18.1100	19.2000	+4.861%	17	564	-53.646%
2026-08-26	18.9000	18.9000	18.0000	18.3100	-2.033%	40	561	-51.393%
2026-08-25	17.5000	18.7000	17.4000	18.6900	+12.931%	21	569	-52.381%
2026-08-24	17.5600	17.7800	16.5000	16.5500	-10.589%	66	565	-46.224%
2026-08-21	18.6000	18.8000	16.8000	18.5100	-5.561%	22	541	-51.918%
2026-08-20	21.7000	22.3000	18.7200	19.6000	-6.085%	66	539	-54.592%
2026-08-19	19.6000	21.2000	19.6000	20.8700	+4.350%	7	503	-57.355%
2026-08-18	21.9400	21.9400	19.5000	20.0000	-8.257%	128	502	-55.500%
2026-08-17	27.1700	27.1700	21.0000	21.8000	-7.234%	68	459	-59.174%
2026-08-14	27.6400	27.6400	23.5000	23.5000	-1.674%	55	418	-62.128%
2026-08-13	23.7700	25.6300	23.0000	23.9000	+13.810%	71	357	-62.762%
2026-08-12	24.0000	25.2000	21.0000	21.0000	-20.455%	184	357	-57.619%
2026-08-11	31.0000	32.0000	26.4000	26.4000	-29.223%	69	290	-66.288%
2026-08-10	41.2500	41.2500	35.4000	37.3000	-7.901%	150	273	-76.139%
2026-08-07	40.9400	42.4600	38.3000	40.5000	+8.666%	22	197	-78.025%
2026-08-06	43.1000	47.0000	37.0000	37.2700	-60.768%	65	193	-76.120%
2026-08-05	95.0000	95.0000	95.0000	95.0000	+5.909%	1	149	-90.632%
2026-08-04	85.7000	89.7000	85.7000	89.7000	+5.803%	28	150	-90.078%
2026-08-03	82.2000	86.0000	80.9000	84.7800	+14.336%	17	155	-89.502%
2026-07-31	76.4900	76.4900	67.6100	74.1500	-3.701%	16	164	-87.997%
2026-07-30	74.0000	81.5000	74.0000	77.0000	-4.938%	7	151	-88.442%
2026-07-29	82.0000	82.3000	81.0000	81.0000	-10.000%	16	149	-89.012%
2026-07-28	89.7000	90.0000	89.7000	90.0000	+9.223%	5	146	-90.111%
2026-07-27	85.4800	85.4800	82.4000	82.4000	+11.351%	2	147	-89.199%
2026-07-24	80.2000	80.2000	74.0000	74.0000	-7.384%	41	147	-87.973%
2026-07-23	85.0000	85.0000	79.3000	79.9000	-20.891%	4	135	-88.861%
2026-07-20	101.0000	101.0000	101.0000	101.0000	+6.260%	1	135	-91.188%
2026-07-17	96.4000	96.4000	95.0500	95.0500	-14.060%	6	136	-90.637%
2026-07-16	110.2900	110.6000	110.2900	110.6000	-2.701%	2	135	-91.953%
2026-07-15	113.6700	113.6700	113.6700	113.6700	+2.498%	1	137	-92.170%
2026-07-13	143.4000	143.4000	110.9000	110.9000	-30.903%	7	137	-91.975%
2026-07-10	160.5000	160.5000	160.5000	160.5000	-4.122%	2	138	-94.455%
2026-07-09	167.4000	167.4000	167.4000	167.4000	-17.399%	5	140	-94.683%
2026-07-01	202.6600	202.6600	202.6600	202.6600	+44.757%	1	140	-95.608%
2026-06-26	140.0000	140.0000	140.0000	140.0000	+37.999%	10	140	-93.643%
2026-06-25	102.0000	102.0000	101.4500	101.4500	-22.022%	5	140	-91.227%
2026-06-24	130.1000	130.1000	130.1000	130.1000	+1.848%	2	139	-93.159%
2026-06-18	138.0000	138.0000	127.7400	127.7400	-16.657%	11	139	-93.033%
2026-06-17	153.2700	153.2700	153.2700	153.2700	-0.880%	1	139	-94.193%
2026-06-16	160.7500	160.7500	154.6300	154.6300	-11.756%	2	140	-94.244%
2026-06-15	171.0000	175.2300	171.0000	175.2300	+25.164%	11	142	-94.921%
2026-06-12	140.0000	140.0000	140.0000	140.0000	-6.710%	10	141	-93.643%
2026-06-11	150.0700	150.0700	150.0700	150.0700	-4.481%	1	141	-94.069%
2026-06-10	160.9000	160.9000	157.1100	157.1100	-26.970%	3	142	-94.335%
2026-06-08	215.1300	215.1300	215.1300	215.1300	+5.751%	1	144	-95.863%
2026-06-05	203.4300	203.4300	203.4300	203.4300	-6.598%	1	145	-95.625%
2026-06-03	217.8000	217.8000	217.8000	217.8000	-10.723%	16	145	-95.914%
2026-06-02	232.1000	243.9600	232.1000	243.9600	+9.399%	4	161	-96.352%
2026-05-27	205.0000	223.0000	205.0000	223.0000	+27.429%	4	162	-96.009%
2026-05-26	176.4800	183.7000	163.3000	175.0000	+20.940%	5	161	-94.914%
2026-05-19	142.7000	144.7000	142.7000	144.7000	-10.844%	4	163	-93.849%
2026-05-15	150.0000	162.3000	150.0000	162.3000	+16.931%	3	162	-94.516%
2026-05-14	138.8000	138.8000	138.8000	138.8000	+6.360%	1	163	-93.588%
2026-05-13	133.0000	133.0000	128.0000	130.5000	-13.576%	5	161	-93.180%
2026-05-12	150.0000	151.0000	150.0000	151.0000	+10.412%	2	161	-94.106%
2026-05-11	126.2800	136.7600	122.6700	136.7600	+8.695%	7	161	-93.492%
2026-05-08	128.0000	128.0000	125.8200	125.8200	-20.064%	4	157	-92.926%
2026-05-07	128.0000	157.5900	120.0000	157.4000	+13.237%	7	156	-94.346%
2026-05-06	139.0000	139.0000	139.0000	139.0000	-6.774%	1	158	-93.597%
2026-05-04	149.1000	149.1000	149.1000	149.1000	+22.464%	2	159	-94.031%
2026-04-29	121.7500	121.7500	121.7500	121.7500	-10.825%	1	157	-92.690%
2026-04-27	136.5300	136.5300	136.5300	136.5300	+8.168%	1	158	-93.481%
2026-04-24	126.2200	126.2200	126.2200	126.2200	-6.372%	1	159	-92.949%
2026-04-23	134.8100	134.8100	134.8100	134.8100	-12.688%	1	160	-93.398%
2026-04-22	154.4000	154.4000	154.4000	154.4000	-5.566%	1	160	-94.236%
2026-04-20	163.5000	163.5000	163.5000	163.5000	+7.143%	1	160	-94.557%
2026-04-17	157.4000	157.4000	152.6000	152.6000	+4.880%	3	160	-94.168%
2026-04-16	145.5000	145.5000	145.5000	145.5000	+4.055%	1	159	-93.883%
2026-04-15	142.0000	144.5200	139.8300	139.8300	+9.843%	3	160	-93.635%
2026-04-14	124.0700	127.3000	124.0700	127.3000	+13.145%	18	160	-93.009%
2026-04-13	111.5000	119.0900	111.5000	112.5100	+14.328%	7	158	-92.090%
2026-04-10	95.0000	98.4100	95.0000	98.4100	+10.947%	2	156	-90.956%
2026-04-09	91.0000	92.9500	86.4000	88.7000	-7.949%	9	157	-89.966%
2026-04-08	130.9000	130.9000	96.2300	96.3600	-14.102%	12	158	-90.764%
2026-04-07	112.1800	112.1800	112.1800	112.1800	-1.596%	1	159	-92.066%
2026-04-06	110.9000	114.5000	106.9000	114.0000	+8.159%	13	159	-92.193%
2026-03-31	104.3600	105.4000	104.3600	105.4000	+18.694%	3	161	-91.556%
2026-03-30	96.5600	96.5600	88.8000	88.8000	-12.598%	5	161	-89.977%
2026-03-27	101.6000	101.6000	101.6000	101.6000	-6.187%	1	163	-91.240%
2026-03-26	106.9500	108.3000	103.5000	108.3000	-29.377%	17	163	-91.782%
2026-03-23	153.3500	153.3500	153.3500	153.3500	+15.998%	1	161	-94.196%
2026-03-19	128.2000	133.9500	128.2000	132.2000	-14.611%	3	160	-93.268%
2026-03-18	155.2600	155.2600	154.8200	154.8200	+3.697%	2	159	-94.251%
2026-03-17	149.3000	149.3000	149.3000	149.3000	+1.496%	1	160	-94.039%
2026-03-16	144.0000	147.1000	144.0000	147.1000	-22.839%	7	159	-93.950%
2026-03-05	190.6400	190.6400	190.6400	190.6400	+12.685%	2	158	-95.332%
2026-03-04	155.3000	173.0000	155.3000	169.1800	+17.307%	9	159	-94.739%
2026-02-26	132.1000	144.2200	132.1000	144.2200	+12.408%	3	161	-93.829%
2026-02-25	128.3000	128.3000	128.3000	128.3000	+17.728%	1	159	-93.063%
2026-02-24	94.0200	109.0000	94.0200	108.9800	+8.438%	4	159	-91.833%
2026-02-23	101.1000	103.0000	100.5000	100.5000	-17.223%	4	159	-91.144%
2026-02-19	121.8300	121.8300	121.4100	121.4100	+4.619%	3	156	-92.669%
2026-02-18	113.0000	116.0500	113.0000	116.0500	+16.166%	4	156	-92.331%
2026-02-17	96.6000	101.6000	95.0000	99.9000	-3.757%	4	156	-91.091%
2026-02-13	101.0000	104.3000	98.3500	103.8000	+4.848%	24	149	-91.426%
2026-02-12	110.0000	110.0000	99.0000	99.0000	-35.294%	9	149	-91.010%
2026-02-11	153.0000	153.0000	153.0000	153.0000	-10.912%	1	147	-94.183%
2026-02-10	168.0000	171.7400	168.0000	171.7400	+3.458%	3	147	-94.818%
2026-02-09	157.5000	166.0000	157.5000	166.0000	+33.979%	10	147	-94.639%
2026-02-06	112.9900	123.9000	110.8800	123.9000	+31.250%	33	152	-92.817%
2026-02-05	109.8300	109.8300	94.4000	94.4000	-17.641%	17	136	-90.572%
2026-02-04	119.5000	119.5000	108.6000	114.6200	-25.726%	17	120	-92.235%
2026-02-03	154.3200	154.3200	154.3200	154.3200	-39.482%	1	110	-94.233%
2026-01-16	255.0000	255.0000	255.0000	255.0000	-13.265%	1	111	-96.510%
2026-01-05	294.0000	294.0000	294.0000	294.0000	-24.266%	1	112	-96.973%
2025-12-22	388.2000	388.2000	388.2000	388.2000	+3.520%	1	112	-97.707%
2025-12-19	369.5000	375.0000	367.0000	375.0000	+4.167%	4	112	-97.627%
2025-12-18	358.5000	360.0000	358.5000	360.0000	-4.863%	7	114	-97.528%
2025-12-11	377.8000	378.4000	377.8000	378.4000	-0.421%	2	120	-97.648%
2025-12-09	363.3000	380.0000	363.3000	380.0000	+8.108%	6	121	-97.658%
2025-12-05	352.1900	352.1900	351.5000	351.5000	+25.536%	2	123	-97.468%
2025-12-01	267.1000	280.0000	267.1000	280.0000	+27.273%	3	123	-96.821%
2025-11-19	220.0000	220.0000	220.0000	220.0000	-9.091%	1	126	-95.955%
2025-11-13	242.0000	242.0000	242.0000	242.0000	-6.923%	1	127	-96.322%
2025-11-12	260.0000	260.0000	260.0000	260.0000	-8.772%	1	128	-96.577%
2025-11-11	285.0000	285.0000	285.0000	285.0000	+6.066%	1	128	-96.877%
2025-11-07	268.7000	268.7000	268.7000	268.7000	-13.462%	1	128	-96.688%
2025-11-06	310.5000	310.5000	310.5000	310.5000	+18.061%	1	129	-97.134%
2025-10-23	262.0000	263.0000	262.0000	263.0000	+9.720%	2	128	-96.616%
2025-10-21	239.7000	239.7000	239.7000	239.7000	-17.345%	1	129	-96.287%
2025-10-16	290.0000	290.0000	290.0000	290.0000	+5.244%	1	129	-96.931%
2025-10-14	275.5500	275.5500	275.5500	275.5500	+2.740%	1	130	-96.770%
2025-10-13	268.2000	268.2000	268.2000	268.2000	-5.597%	1	129	-96.682%
2025-10-09	284.1000	284.1000	284.1000	284.1000	-22.335%	1	128	-96.867%
2025-10-02	365.8000	365.8000	365.8000	365.8000	-3.291%	1	127	-97.567%
2025-10-01	378.2500	378.2500	378.2500	378.2500	-0.092%	1	127	-97.647%
2025-09-30	377.6000	378.6000	377.6000	378.6000	+23.847%	2	127	-97.649%
2025-09-25	295.8000	305.7000	295.8000	305.7000	-4.912%	3	126	-97.089%
2025-09-24	321.4900	321.4900	321.4900	321.4900	+26.075%	1	128	-97.232%
2025-09-12	256.0000	256.0000	255.0000	255.0000	+3.629%	2	128	-96.510%
2025-09-10	246.0700	246.0700	246.0700	246.0700	+7.033%	1	128	-96.383%
2025-09-09	229.9000	229.9000	229.9000	229.9000	+1.157%	1	128	-96.129%
2025-09-08	227.2700	227.2700	227.2700	227.2700	+22.254%	1	128	-96.084%
2025-09-03	185.9000	185.9000	185.9000	185.9000	+19.320%	1	128	-95.212%
2025-08-25	155.8000	155.8000	155.8000	155.8000	+12.248%	1	127	-94.288%
2025-08-21	138.8000	138.8000	138.8000	138.8000	+20.696%	1	127	-93.588%
2025-08-20	115.0000	115.0000	115.0000	115.0000	-11.504%	1	126	-92.261%
2025-08-19	129.9500	129.9500	129.9500	129.9500	-21.717%	10	127	-93.151%
2025-08-12	166.0000	166.0000	166.0000	166.0000	-2.986%	2	117	-94.639%
2025-08-11	171.1100	171.1100	171.1100	171.1100	+5.169%	2	119	-94.799%
2025-08-08	157.0000	162.7000	157.0000	162.7000	+12.986%	2	119	-94.530%
2025-08-07	144.7000	147.0000	139.4500	144.0000	+32.964%	6	120	-93.819%
2025-08-05	108.3000	108.3000	108.3000	108.3000	-8.220%	1	116	-91.782%
2025-08-04	118.0000	118.0000	118.0000	118.0000	+16.085%	5	116	-92.458%
2025-07-30	101.6500	101.6500	101.6500	101.6500	-8.752%	2	111	-91.244%
2025-07-21	111.4000	111.4000	111.4000	111.4000	+7.115%	1	111	-92.011%
2025-07-18	111.2500	111.2500	104.0000	104.0000	-1.422%	4	111	-91.442%
2025-07-17	103.0000	105.5000	103.0000	105.5000	+1.442%	3	111	-91.564%
2025-07-16	105.6000	105.8000	104.0000	104.0000	+2.483%	4	110	-91.442%
2025-07-15	101.4800	101.4800	101.4800	101.4800	+0.525%	1	109	-91.230%
2025-07-02	100.9500	100.9500	100.9500	100.9500	-9.054%	1	108	-91.184%
2025-06-18	115.3000	115.3000	111.0000	111.0000	-11.519%	3	109	-91.982%
2025-06-17	125.4500	125.4500	125.4500	125.4500	-1.839%	1	109	-92.906%
2025-06-13	134.0000	134.0000	127.8000	127.8000	-2.413%	26	109	-93.036%
2025-06-12	130.9600	130.9600	130.9600	130.9600	-7.088%	1	120	-93.204%
2025-06-11	140.9500	140.9500	140.9500	140.9500	+4.485%	1	121	-93.686%
2025-06-10	134.9000	134.9000	134.9000	134.9000	-18.064%	1	122	-93.403%
2025-06-05	164.6400	164.6400	164.6400	164.6400	+1.774%	1	122	-94.594%
2025-06-04	159.0700	161.7700	159.0700	161.7700	+10.085%	2	119	-94.498%
2025-06-03	150.0300	150.0300	146.9500	146.9500	+3.217%	3	119	-93.944%
2025-05-30	142.4000	142.5000	142.3700	142.3700	-0.441%	30	121	-93.749%
2025-05-29	154.3700	154.3700	143.0000	143.0000	+5.101%	2	121	-93.776%
2025-05-27	136.0600	136.0600	136.0600	136.0600	+8.535%	1	123	-93.459%
2025-05-22	125.3600	125.3600	125.3600	125.3600	-6.671%	5	124	-92.900%
2025-05-13	135.3500	135.3500	134.0600	134.3200	+9.918%	6	119	-93.374%
2025-05-12	122.2000	122.2000	122.2000	122.2000	+12.110%	1	119	-92.717%
2025-05-09	109.0000	109.0000	109.0000	109.0000	-7.939%	2	118	-91.835%
2025-05-08	118.4000	118.4000	118.4000	118.4000	+30.110%	1	119	-92.483%
2025-05-02	91.0000	91.0000	91.0000	91.0000	+12.346%	24	119	-90.220%
2025-04-29	81.0000	81.0000	81.0000	81.0000	-1.220%	5	107	-89.012%
2025-04-28	76.1200	82.0000	76.1200	82.0000	+8.466%	10	107	-89.146%
2025-04-25	73.0000	75.6500	73.0000	75.6000	+6.931%	50	107	-88.228%
2025-04-23	69.0000	70.7000	68.7000	70.7000	+24.035%	17	119	-87.412%
2025-04-22	57.0000	57.0000	57.0000	57.0000	+9.615%	50	119	-84.386%
2025-04-17	52.0000	52.0000	52.0000	52.0000	+0.775%	2	119	-82.885%
2025-04-16	51.6000	51.6000	51.6000	51.6000	-18.483%	1	119	-82.752%
2025-04-11	60.3000	63.3000	60.3000	63.3000	-10.187%	4	118	-85.940%
2025-04-10	70.4800	70.4800	70.4800	70.4800	+27.797%	5	119	-87.372%
2025-04-09	55.1500	55.1500	55.1500	55.1500	+3.861%	5	119	-83.862%
2025-04-08	53.1000	53.1000	53.1000	53.1000	-5.179%	1	119	-83.239%
2025-04-07	54.3000	56.0000	54.3000	56.0000	+27.360%	5	120	-84.107%
2025-04-04	50.0000	50.0000	43.9700	43.9700	-37.275%	10	115	-79.759%
2025-04-03	69.0000	70.1000	69.0000	70.1000	-20.728%	5	115	-87.304%
2025-04-02	87.4800	88.4300	86.9000	88.4300	+26.329%	6	111	-89.936%
2025-04-01	68.5000	70.0000	68.5000	70.0000	+1.611%	101	112	-87.286%
2025-03-31	60.9400	68.8900	60.9400	68.8900	-45.542%	6	11	-87.081%
2025-03-03	130.5100	130.5100	126.5000	126.5000	+13.453%	2	11	-92.964%
2025-02-27	111.5000	111.5000	111.5000	111.5000	+1.364%	1	12	-92.018%
2025-02-26	119.7500	119.7500	100.0000	110.0000	-31.451%	7	12	-91.909%
2025-02-24	160.4700	160.4700	160.4700	160.4700	-9.747%	1	8	-94.454%
2025-02-21	184.7600	184.7600	177.8000	177.8000	-6.813%	10	8	-94.994%
2025-02-20	205.6900	205.6900	190.8000	190.8000	-15.026%	3	4	-95.335%
2025-02-14	224.6400	224.6400	224.5000	224.5400	0.000%	8	0	-96.036%

.dark-mode .LxKmHF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxKmHF{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218C400APP Dec 18 2026 400.00 Call (APP261218C00400000)option OPRA

APP20261218C400
APP Dec 18 2026 400.00 Call (APP261218C00400000)
option OPRA