Dark

APP20261218C500
APP Dec 18 2026 500.00 Call (APP261218C00500000)
option OPRA

EOD

Aug 5, 2026

48.00-6.323%(-3.24)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	60.5000	60.5000	48.0000	48.0000	-6.323%	54	433	0.000%
2026-08-04	47.0000	51.3000	47.0000	51.2400	+3.725%	11	419	-6.323%
2026-08-03	48.3000	49.4000	46.5500	49.4000	+19.036%	9	417	-2.834%
2026-07-31	40.9000	41.7000	38.0000	41.5000	-8.991%	13	415	+15.663%
2026-07-30	44.5000	46.9500	44.2300	45.6000	-4.000%	35	413	+5.263%
2026-07-29	52.8600	52.8600	47.5000	47.5000	-1.042%	4	416	+1.053%
2026-07-28	48.0000	48.0000	48.0000	48.0000	-4.000%	5	416	0.000%
2026-07-27	49.0000	50.0000	49.0000	50.0000	+13.636%	60	416	-4.000%
2026-07-24	45.8500	45.8500	41.5500	44.0000	-4.348%	56	366	+9.091%
2026-07-23	51.0000	53.2000	46.0000	46.0000	-14.163%	60	364	+4.348%
2026-07-22	57.5000	57.5000	53.0000	53.5900	-10.832%	19	338	-10.431%
2026-07-21	64.0000	64.3900	60.1000	60.1000	-5.503%	46	326	-20.133%
2026-07-20	63.0000	64.0000	62.7000	63.6000	+5.648%	16	313	-24.528%
2026-07-17	57.5500	63.6000	57.0500	60.2000	-12.754%	20	304	-20.266%
2026-07-16	73.0800	73.0800	69.0000	69.0000	-9.282%	12	298	-30.435%
2026-07-14	76.0600	76.0600	76.0600	76.0600	+4.910%	20	303	-36.892%
2026-07-13	73.1000	77.0000	71.3000	72.5000	-38.932%	15	313	-33.793%
2026-07-08	115.0600	120.0000	115.0600	118.7200	-3.086%	5	311	-59.569%
2026-07-07	117.0000	122.5000	117.0000	122.5000	-7.260%	35	312	-60.816%
2026-07-06	118.5000	132.0900	117.0000	132.0900	+8.627%	7	312	-63.661%
2026-07-02	145.9000	145.9000	121.6000	121.6000	-19.154%	14	310	-60.526%
2026-07-01	131.6500	151.1500	131.6500	150.4100	+31.225%	10	310	-68.087%
2026-06-30	104.6200	114.6200	103.5500	114.6200	+12.164%	23	315	-58.122%
2026-06-29	99.4500	103.7700	99.4500	102.1900	+9.423%	46	316	-53.029%
2026-06-26	87.9700	93.3900	87.9700	93.3900	+26.923%	12	303	-48.603%
2026-06-25	77.0000	77.0000	61.4000	73.5800	-15.172%	20	300	-34.765%
2026-06-24	85.8200	86.7400	85.8200	86.7400	+3.756%	11	302	-44.662%
2026-06-23	83.6000	83.6000	83.6000	83.6000	+2.200%	5	304	-42.584%
2026-06-22	80.0000	92.5500	80.0000	81.8000	-8.409%	16	304	-41.320%
2026-06-18	85.5000	89.4800	84.0000	89.3100	-5.512%	84	227	-46.255%
2026-06-17	103.7400	103.7400	94.5200	94.5200	-10.518%	14	227	-49.217%
2026-06-16	109.7500	109.7500	105.6300	105.6300	-11.235%	3	214	-54.558%
2026-06-15	120.1500	125.9800	119.0000	119.0000	+11.184%	7	213	-59.664%
2026-06-12	95.6300	107.0300	95.6300	107.0300	+4.420%	40	213	-55.153%
2026-06-11	103.0000	103.0000	98.5000	102.5000	-4.491%	5	203	-53.171%
2026-06-10	109.9000	109.9000	107.3200	107.3200	-6.344%	4	201	-55.274%
2026-06-09	114.5800	114.5900	114.5800	114.5900	-26.071%	2	199	-58.112%
2026-06-08	155.0000	155.0000	155.0000	155.0000	+2.663%	2	201	-69.032%
2026-06-05	159.4800	159.4800	150.4100	150.9800	-2.631%	53	201	-68.208%
2026-06-03	162.7800	162.7800	154.9800	155.0600	-19.658%	13	167	-69.044%
2026-06-01	193.0000	193.0000	193.0000	193.0000	+1.429%	3	174	-75.130%
2026-05-29	190.2800	190.2800	190.2800	190.2800	+1.213%	3	174	-74.774%
2026-05-28	174.0000	188.0000	174.0000	188.0000	+14.258%	13	177	-74.468%
2026-05-27	157.7000	166.0000	157.7000	164.5400	+44.740%	7	181	-70.828%
2026-05-26	128.2000	138.0900	113.6800	113.6800	+14.956%	6	183	-57.776%
2026-05-22	98.8900	98.8900	98.8900	98.8900	-2.302%	1	181	-51.461%
2026-05-20	91.0000	101.2200	89.0000	101.2200	+5.438%	11	181	-52.579%
2026-05-19	109.7900	109.7900	96.0000	96.0000	-14.667%	16	175	-50.000%
2026-05-18	112.1000	119.2000	112.1000	112.5000	+2.273%	7	175	-57.333%
2026-05-15	101.9000	111.5000	101.9000	110.0000	+8.825%	13	175	-56.364%
2026-05-14	85.0000	103.0000	85.0000	101.0800	+19.621%	14	185	-52.513%
2026-05-13	87.0000	88.0000	84.5000	84.5000	-11.979%	8	189	-43.195%
2026-05-11	85.0000	96.0000	85.0000	96.0000	+3.115%	5	189	-50.000%
2026-05-08	107.1000	107.1000	82.9000	93.1000	-16.126%	129	193	-48.443%
2026-05-07	79.9300	118.0000	79.9300	111.0000	+15.026%	56	173	-56.757%
2026-05-06	91.2000	96.5000	88.7800	96.5000	-7.920%	15	164	-50.259%
2026-05-05	103.8000	104.8000	101.8500	104.8000	+1.748%	4	155	-54.198%
2026-05-04	105.0000	105.0000	103.0000	103.0000	+8.421%	3	156	-53.398%
2026-05-01	95.0000	95.0000	95.0000	95.0000	+15.995%	1	155	-49.474%
2026-04-29	89.9000	89.9000	81.9000	81.9000	-14.322%	2	155	-41.392%
2026-04-27	95.5900	95.5900	95.5900	95.5900	+16.431%	2	155	-49.786%
2026-04-24	89.1000	89.1000	82.1000	82.1000	-9.780%	4	155	-41.535%
2026-04-23	98.0000	98.0000	91.0000	91.0000	-16.229%	3	155	-47.253%
2026-04-22	103.0000	108.6300	103.0000	108.6300	+0.770%	37	158	-55.813%
2026-04-21	107.8000	107.8000	107.8000	107.8000	-6.667%	1	165	-55.473%
2026-04-20	105.7900	115.5000	105.7900	115.5000	+6.256%	7	165	-58.442%
2026-04-17	111.5000	112.5500	107.5600	108.7000	-1.200%	22	168	-55.842%
2026-04-16	111.4500	111.4500	102.1000	110.0200	+6.300%	10	174	-56.372%
2026-04-15	91.9900	103.5000	91.9900	103.5000	+17.627%	2	175	-53.623%
2026-04-14	85.6000	87.9900	85.6000	87.9900	+15.579%	2	174	-45.448%
2026-04-13	67.1000	80.6700	67.1000	76.1300	+21.226%	9	172	-36.950%
2026-04-10	62.5000	62.8000	62.5000	62.8000	+8.651%	10	168	-23.567%
2026-04-09	57.8000	57.8000	57.8000	57.8000	-8.976%	3	176	-16.955%
2026-04-08	90.1000	90.1000	63.5000	63.5000	-18.590%	15	176	-24.409%
2026-04-07	77.9000	78.0000	77.9000	78.0000	+14.487%	2	185	-38.462%
2026-04-01	68.1300	68.1300	68.1300	68.1300	-3.771%	2	183	-29.546%
2026-03-31	66.0000	70.8000	66.0000	70.8000	+20.613%	7	183	-32.203%
2026-03-30	57.3000	58.7000	57.3000	58.7000	-6.973%	3	181	-18.228%
2026-03-27	70.1600	70.1600	61.9100	63.1000	-8.881%	18	181	-23.930%
2026-03-26	73.6100	74.0300	67.6000	69.2500	-23.311%	29	184	-30.686%
2026-03-24	90.3000	90.3000	90.3000	90.3000	-15.607%	1	179	-46.844%
2026-03-23	107.0000	107.0000	107.0000	107.0000	+19.154%	1	179	-55.140%
2026-03-19	89.8800	89.8800	89.8000	89.8000	-14.149%	16	180	-46.548%
2026-03-18	113.7000	113.8900	104.6000	104.6000	-2.243%	4	188	-54.111%
2026-03-16	108.0000	108.0000	107.0000	107.0000	-4.293%	4	188	-55.140%
2026-03-13	111.8000	111.8000	111.8000	111.8000	-3.621%	7	186	-57.066%
2026-03-11	124.3000	124.3000	116.0000	116.0000	-6.977%	5	179	-58.621%
2026-03-10	149.8500	149.8500	124.7000	124.7000	-15.515%	4	182	-61.508%
2026-03-09	150.0000	150.0000	147.5800	147.6000	+3.217%	35	180	-67.480%
2026-03-06	137.8600	143.1000	137.8600	143.0000	+10.853%	7	160	-66.434%
2026-03-04	114.1300	129.0000	114.1300	129.0000	+23.991%	27	161	-62.791%
2026-03-03	90.2400	104.6000	90.2400	104.0400	+1.206%	11	150	-53.864%
2026-02-26	102.0000	102.8000	102.0000	102.8000	+10.895%	18	152	-53.307%
2026-02-25	78.2200	97.0000	78.2200	92.7000	+29.923%	4	166	-48.220%
2026-02-23	71.3500	71.3500	71.3500	71.3500	-20.190%	1	166	-32.726%
2026-02-20	91.0000	91.0000	89.4000	89.4000	+8.036%	3	167	-46.309%
2026-02-19	81.7200	87.0000	81.7200	82.7500	+2.160%	23	168	-41.994%
2026-02-18	75.0000	81.0000	75.0000	81.0000	+19.030%	15	169	-40.741%
2026-02-17	68.0500	68.0500	68.0500	68.0500	-10.461%	5	169	-29.464%
2026-02-13	67.6500	76.0000	67.6500	76.0000	+14.406%	3	163	-36.842%
2026-02-12	79.2600	80.7000	66.4300	66.4300	-43.076%	105	163	-27.743%
2026-02-11	116.6300	118.0000	104.7900	116.7000	-6.393%	24	203	-58.869%
2026-02-10	123.0000	124.7000	123.0000	124.6700	+3.033%	7	191	-61.498%
2026-02-09	104.1400	122.3000	104.1400	121.0000	+37.188%	8	189	-60.331%
2026-02-06	76.1000	89.4600	76.1000	88.2000	+22.483%	144	193	-45.578%
2026-02-05	73.5800	73.5800	72.0100	72.0100	-11.044%	3	85	-33.343%
2026-02-04	80.0000	80.9500	80.0000	80.9500	-41.341%	23	82	-40.704%
2026-01-30	138.0000	138.0000	138.0000	138.0000	-18.824%	3	79	-65.217%
2026-01-29	170.0000	170.0000	170.0000	170.0000	+3.343%	1	78	-71.765%
2026-01-28	164.5000	164.5000	164.5000	164.5000	-0.844%	1	78	-70.821%
2026-01-26	165.9000	165.9000	165.9000	165.9000	+5.206%	1	79	-71.067%
2026-01-23	143.0000	157.6900	143.0000	157.6900	-15.448%	7	78	-69.561%
2026-01-20	186.5000	186.5000	186.5000	186.5000	-11.486%	1	79	-74.263%
2026-01-14	211.6000	212.0000	210.7000	210.7000	-17.760%	6	78	-77.219%
2026-01-13	256.2000	256.2000	256.2000	256.2000	+17.115%	1	78	-81.265%
2026-01-06	216.6000	218.7600	216.6000	218.7600	-6.272%	6	79	-78.058%
2026-01-05	234.3100	234.3100	233.4000	233.4000	-17.999%	2	79	-79.434%
2025-12-30	284.6300	284.6300	284.6300	284.6300	-7.256%	3	79	-83.136%
2025-12-26	306.9000	306.9000	306.9000	306.9000	-0.036%	1	78	-84.360%
2025-12-23	306.9900	307.0100	306.9900	307.0100	-0.296%	2	77	-84.365%
2025-12-09	306.5000	307.9200	306.5000	307.9200	+8.806%	2	77	-84.412%
2025-12-05	285.8800	285.8800	283.0000	283.0000	+7.810%	3	77	-83.039%
2025-12-02	262.5000	262.5000	262.5000	262.5000	+55.325%	2	80	-81.714%
2025-11-20	169.0000	169.0000	169.0000	169.0000	+1.161%	2	80	-71.598%
2025-11-18	167.0600	167.0600	167.0600	167.0600	-20.523%	1	80	-71.268%
2025-11-12	207.5000	210.2000	207.5000	210.2000	-18.527%	6	81	-77.165%
2025-11-10	258.0000	258.0000	258.0000	258.0000	+5.306%	2	83	-81.395%
2025-11-06	245.0000	245.0000	245.0000	245.0000	+2.083%	1	83	-80.408%
2025-11-05	237.9000	240.0000	237.9000	240.0000	-5.734%	2	84	-80.000%
2025-11-03	257.0900	257.0900	254.6000	254.6000	+4.344%	2	84	-81.147%
2025-10-28	244.0000	244.0000	244.0000	244.0000	+0.391%	1	84	-80.328%
2025-10-24	243.0500	243.0500	243.0500	243.0500	+10.982%	1	84	-80.251%
2025-10-13	216.0000	219.0000	216.0000	219.0000	-4.429%	3	85	-78.082%
2025-10-09	229.1500	229.1500	229.1500	229.1500	-15.884%	1	86	-79.053%
2025-10-06	272.4200	272.4200	272.4200	272.4200	-3.908%	2	86	-82.380%
2025-10-02	288.0000	288.0000	283.5000	283.5000	-10.455%	4	87	-83.069%
2025-09-30	309.6000	316.6000	308.1000	316.6000	+4.196%	9	87	-84.839%
2025-09-29	302.6000	309.0000	302.6000	303.8500	+20.796%	4	81	-84.203%
2025-09-25	239.1000	251.8600	239.1000	251.5400	+1.653%	6	82	-80.918%
2025-09-24	247.4500	247.4500	247.4500	247.4500	-5.669%	1	86	-80.602%
2025-09-23	265.5000	265.5000	262.3200	262.3200	+3.659%	2	86	-81.702%
2025-09-19	241.0200	253.0600	241.0200	253.0600	+21.471%	6	86	-81.032%
2025-09-17	215.8000	215.8000	208.0000	208.3300	-0.663%	15	86	-76.960%
2025-09-16	215.9300	215.9300	209.7200	209.7200	+4.028%	2	99	-77.112%
2025-09-12	200.8000	201.6000	200.8000	201.6000	+2.174%	2	100	-76.190%
2025-09-10	197.3100	197.3100	197.3100	197.3100	+8.056%	1	101	-75.673%
2025-09-09	186.5200	186.5200	182.6000	182.6000	+1.954%	2	100	-73.713%
2025-09-08	187.4300	187.4300	179.1000	179.1000	+23.859%	3	100	-73.199%
2025-09-04	144.6000	144.6000	144.6000	144.6000	+7.445%	1	100	-66.805%
2025-09-02	134.6000	135.5000	134.5800	134.5800	-1.457%	7	99	-64.333%
2025-08-29	132.4000	136.5700	132.2500	136.5700	+2.800%	3	96	-64.853%
2025-08-28	134.8000	134.8000	132.8500	132.8500	+4.360%	2	96	-63.869%
2025-08-27	126.8000	127.3000	126.8000	127.3000	-0.391%	22	97	-62.294%
2025-08-26	126.7700	128.0000	126.7700	127.8000	+9.559%	13	89	-62.441%
2025-08-25	115.1600	116.6500	115.1600	116.6500	+7.018%	31	95	-58.851%
2025-08-22	98.0000	109.0000	98.0000	109.0000	+10.772%	37	101	-55.963%
2025-08-21	99.7500	104.2000	98.4000	98.4000	+8.358%	4	70	-51.220%
2025-08-20	85.8000	90.8100	82.2500	90.8100	-5.799%	13	70	-47.142%
2025-08-19	92.2000	96.4000	92.2000	96.4000	-5.490%	4	68	-50.207%
2025-08-15	102.0000	102.0000	102.0000	102.0000	-0.778%	1	68	-52.941%
2025-08-14	102.8000	102.8000	102.8000	102.8000	-10.609%	1	69	-53.307%
2025-08-13	115.7400	115.7400	110.0000	115.0000	-8.512%	45	69	-58.261%
2025-08-12	124.1100	125.7000	122.8500	125.7000	+0.239%	5	64	-61.814%
2025-08-11	126.8500	126.8500	125.4000	125.4000	+5.644%	2	62	-61.722%
2025-08-08	118.7000	118.7000	118.7000	118.7000	+7.909%	1	60	-59.562%
2025-08-07	105.2000	113.4600	104.4100	110.0000	+37.500%	9	59	-56.364%
2025-08-05	80.0000	80.0000	80.0000	80.0000	-5.213%	20	53	-40.000%
2025-08-04	75.0000	84.4000	75.0000	84.4000	+5.500%	21	53	-43.128%
2025-08-01	80.0000	80.0000	80.0000	80.0000	-4.762%	1	34	-40.000%
2025-07-17	84.0000	84.0000	84.0000	84.0000	+6.020%	6	34	-42.857%
2025-07-14	78.7400	79.2300	78.7400	79.2300	+14.000%	15	34	-39.417%
2025-07-10	69.5000	69.5000	69.5000	69.5000	-7.333%	1	37	-30.935%
2025-07-09	75.0000	75.0000	75.0000	75.0000	-0.728%	1	36	-36.000%
2025-07-08	75.3400	75.5500	75.3400	75.5500	-7.015%	6	35	-36.466%
2025-06-30	82.1500	82.3500	81.2500	81.2500	+3.503%	20	41	-40.923%
2025-06-27	78.5000	78.5000	78.5000	78.5000	-0.507%	1	26	-38.854%
2025-06-26	78.9000	78.9000	78.9000	78.9000	+8.082%	1	25	-39.163%
2025-06-23	73.0000	73.0000	73.0000	73.0000	-1.084%	1	24	-34.247%
2025-06-20	73.8000	73.8000	73.8000	73.8000	-10.621%	2	23	-34.959%
2025-06-18	82.5700	82.5700	82.5700	82.5700	-38.390%	2	23	-41.868%
2025-06-06	133.5000	134.0200	133.2600	134.0200	+2.682%	10	23	-64.184%
2025-06-05	130.5200	130.5200	130.5200	130.5200	+2.812%	1	28	-63.224%
2025-06-04	128.0000	128.0000	126.9500	126.9500	+10.066%	2	27	-62.190%
2025-06-03	117.5600	117.7000	115.3400	115.3400	+2.388%	5	27	-58.384%
2025-05-28	112.2900	112.6500	112.2900	112.6500	+7.696%	2	27	-57.390%
2025-05-19	105.3000	105.3000	104.6000	104.6000	+6.735%	2	27	-54.111%
2025-05-16	98.0000	98.0000	98.0000	98.0000	-2.970%	2	28	-51.020%
2025-05-15	107.0400	108.1300	101.0000	101.0000	-6.064%	3	29	-52.475%
2025-05-13	104.9500	107.5200	104.9500	107.5200	+23.586%	2	29	-55.357%
2025-05-09	87.0000	87.0000	87.0000	87.0000	-3.333%	2	29	-44.828%
2025-05-08	88.5000	90.0000	88.5000	90.0000	+53.636%	2	28	-46.667%
2025-05-01	58.5800	58.5800	58.5800	58.5800	+7.545%	1	27	-18.061%
2025-04-30	43.8000	54.4700	43.8000	54.4700	-8.913%	2	27	-11.878%
2025-04-29	59.8000	59.8000	59.8000	59.8000	+10.761%	1	25	-19.732%
2025-04-25	53.9900	53.9900	53.9900	53.9900	+6.300%	2	25	-11.095%
2025-04-24	51.7300	54.1200	50.7900	50.7900	+19.002%	9	25	-5.493%
2025-04-14	42.6800	42.6800	42.6800	42.6800	-9.191%	10	25	+12.465%
2025-04-03	47.0000	47.0000	47.0000	47.0000	-25.539%	1	16	+2.128%
2025-04-02	63.1200	63.1200	63.1200	63.1200	+16.889%	2	17	-23.954%
2025-03-28	54.0000	54.0000	54.0000	54.0000	-20.177%	2	17	-11.111%
2025-03-27	79.5400	79.7700	67.6500	67.6500	-25.000%	6	16	-29.047%
2025-03-24	90.2000	90.2000	90.2000	90.2000	+38.556%	1	14	-46.785%
2025-03-19	64.5700	65.1000	64.5700	65.1000	+24.832%	2	14	-26.267%
2025-03-07	49.7000	52.1500	49.7000	52.1500	-40.940%	4	14	-7.958%
2025-03-05	88.3000	88.3000	88.3000	88.3000	-38.222%	1	15	-45.640%
2025-02-21	153.1000	153.1000	142.9300	142.9300	-5.470%	6	14	-66.417%
2025-02-20	150.8200	151.2000	150.8200	151.2000	-23.509%	3	13	-68.254%
2025-02-19	195.1200	197.8200	194.9600	197.6700	+17.984%	14	12	-75.717%
2025-02-13	198.4500	198.4500	167.5400	167.5400	0.000%	3	1	-71.350%

.dark-mode .BWlzBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWlzBD{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218C500APP Dec 18 2026 500.00 Call (APP261218C00500000)option OPRA

APP20261218C500
APP Dec 18 2026 500.00 Call (APP261218C00500000)
option OPRA