Dark

APP20261218C550
APP Dec 18 2026 550.00 Call (APP261218C00550000)
option OPRA

EOD

Aug 5, 2026

37.61-1.955%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	37.5000	37.6100	37.5000	37.6100	-1.955%	3	507	0.000%
2026-08-04	39.6500	39.6500	38.3600	38.3600	+4.809%	27	507	-1.955%
2026-08-03	34.7500	36.6000	34.3000	36.6000	+5.172%	3	482	+2.760%
2026-07-30	34.8000	34.8000	34.8000	34.8000	-1.136%	5	481	+8.075%
2026-07-29	36.9000	36.9000	35.0000	35.2000	-0.142%	20	480	+6.847%
2026-07-28	35.2500	35.2500	35.2500	35.2500	-11.875%	20	500	+6.695%
2026-07-27	39.0000	40.0000	38.9700	40.0000	+17.647%	30	480	-5.975%
2026-07-24	35.8500	35.8500	31.1000	34.0000	-4.494%	30	510	+10.618%
2026-07-23	40.7000	40.7000	35.6000	35.6000	-11.000%	39	538	+5.646%
2026-07-22	41.2000	41.2000	40.0000	40.0000	-17.098%	6	551	-5.975%
2026-07-21	48.0000	48.2500	48.0000	48.2500	+1.366%	2	546	-22.052%
2026-07-20	49.4000	49.4000	47.6000	47.6000	+5.778%	2	545	-20.987%
2026-07-17	45.0000	45.0000	45.0000	45.0000	-16.790%	5	546	-16.422%
2026-07-16	54.0000	54.0800	54.0000	54.0800	-8.246%	6	541	-30.455%
2026-07-14	54.4800	63.0000	54.4800	58.9400	-1.767%	35	537	-36.189%
2026-07-13	64.3500	64.3500	57.0000	60.0000	-39.148%	22	525	-37.317%
2026-07-09	98.5000	98.6000	98.5000	98.6000	-2.521%	2	507	-61.856%
2026-07-02	101.8000	101.8000	100.9200	101.1500	-17.090%	7	514	-62.818%
2026-07-01	120.0000	126.3500	120.0000	122.0000	+46.970%	5	514	-69.172%
2026-06-29	83.0100	83.0100	83.0100	83.0100	+10.680%	5	513	-54.692%
2026-06-26	75.0000	75.0000	75.0000	75.0000	+35.624%	4	508	-49.853%
2026-06-25	58.0000	58.0000	55.3000	55.3000	-23.724%	28	504	-31.989%
2026-06-18	72.5000	72.5000	72.5000	72.5000	-7.643%	1	483	-48.124%
2026-06-17	97.0000	97.0000	78.5000	78.5000	-15.346%	11	483	-52.089%
2026-06-16	92.7300	92.7300	92.7300	92.7300	-7.270%	2	477	-59.441%
2026-06-15	98.5300	103.2900	98.5200	100.0000	+14.351%	7	478	-62.390%
2026-06-12	87.4500	87.4500	87.4500	87.4500	+2.955%	1	478	-56.993%
2026-06-11	84.1800	84.9400	80.0000	84.9400	-6.195%	52	477	-55.722%
2026-06-10	90.5500	90.5500	90.5500	90.5500	-3.670%	50	425	-58.465%
2026-06-09	120.8000	120.8000	94.0000	94.0000	-24.383%	2	375	-59.989%
2026-06-05	124.3100	124.3100	124.3100	124.3100	-21.586%	1	375	-69.745%
2026-06-01	158.5300	158.5300	158.5300	158.5300	-1.012%	1	376	-76.276%
2026-05-29	160.1500	160.1500	160.1500	160.1500	+0.723%	1	376	-76.516%
2026-05-28	153.0000	160.0800	153.0000	159.0000	+12.439%	9	376	-76.346%
2026-05-27	129.1800	141.9000	128.7400	141.4100	+36.628%	23	379	-73.404%
2026-05-26	110.1000	110.1000	103.5000	103.5000	+17.081%	2	396	-63.662%
2026-05-21	90.3000	90.3000	88.4000	88.4000	+8.867%	3	396	-57.455%
2026-05-20	77.0000	81.2000	77.0000	81.2000	+2.603%	67	396	-53.682%
2026-05-19	79.1400	79.1400	79.1400	79.1400	-22.609%	50	296	-52.477%
2026-05-18	102.2600	102.2600	102.2600	102.2600	+9.275%	5	296	-63.221%
2026-05-15	90.0000	93.5800	90.0000	93.5800	+12.179%	152	296	-59.810%
2026-05-14	69.2000	83.4200	69.2000	83.4200	+16.671%	7	256	-54.915%
2026-05-13	71.2000	71.5000	71.2000	71.5000	-8.544%	15	254	-47.399%
2026-05-11	78.1800	78.1800	78.1800	78.1800	+10.580%	1	254	-51.893%
2026-05-08	73.0000	73.0000	69.0000	70.7000	-23.152%	94	253	-46.803%
2026-05-07	66.8300	97.4500	66.8300	92.0000	+16.529%	24	286	-59.120%
2026-05-06	79.3800	79.4900	72.4000	78.9500	-8.304%	123	285	-52.362%
2026-05-05	85.6000	86.1000	85.6000	86.1000	-2.975%	2	245	-56.318%
2026-05-04	88.7400	88.7400	88.7400	88.7400	+9.218%	1	244	-57.618%
2026-05-01	80.9900	81.3000	80.9200	81.2500	+18.010%	10	254	-53.711%
2026-04-29	69.2100	69.2100	68.8500	68.8500	-12.405%	2	254	-45.374%
2026-04-27	78.6000	78.6000	78.6000	78.6000	+15.588%	3	253	-52.150%
2026-04-24	68.0000	68.0000	68.0000	68.0000	-8.108%	10	256	-44.691%
2026-04-23	76.6800	76.8600	74.0000	74.0000	-17.869%	4	246	-49.176%
2026-04-21	90.1000	90.1000	90.1000	90.1000	-3.688%	1	246	-58.257%
2026-04-16	89.0000	93.5500	89.0000	93.5500	+11.369%	4	246	-59.797%
2026-04-15	84.0000	84.0000	84.0000	84.0000	+20.000%	3	247	-55.226%
2026-04-14	69.6000	70.0000	69.6000	70.0000	+8.527%	11	244	-46.271%
2026-04-13	60.7000	65.4900	60.3000	64.5000	+25.584%	8	235	-41.690%
2026-04-10	51.3600	51.3600	51.3600	51.3600	+9.277%	1	235	-26.772%
2026-04-09	47.0000	47.0000	47.0000	47.0000	-17.976%	1	235	-19.979%
2026-04-08	57.3000	57.3000	57.3000	57.3000	+2.688%	1	236	-34.363%
2026-04-02	49.0700	55.8000	49.0700	55.8000	-1.587%	4	233	-32.599%
2026-04-01	56.8000	56.8000	56.7000	56.7000	-2.794%	2	233	-33.668%
2026-03-31	54.3000	58.3300	54.2000	58.3300	+23.685%	206	233	-35.522%
2026-03-30	48.5000	51.2300	47.1600	47.1600	-8.905%	4	182	-20.250%
2026-03-27	57.0000	57.0000	51.7500	51.7700	-12.889%	120	182	-27.352%
2026-03-26	59.1500	59.4300	57.5000	59.4300	-35.402%	131	136	-36.715%
2026-03-23	92.0000	92.0000	92.0000	92.0000	+1.871%	1	95	-59.120%
2026-03-16	90.3100	90.3100	90.3100	90.3100	-9.690%	1	95	-58.355%
2026-03-11	109.7500	109.7500	100.0000	100.0000	-6.803%	3	95	-62.390%
2026-03-10	107.3000	107.3000	107.3000	107.3000	-14.719%	1	94	-64.949%
2026-03-09	132.0300	132.0300	125.8200	125.8200	-0.695%	4	94	-70.108%
2026-03-06	125.8200	126.7000	125.8200	126.7000	-0.985%	3	92	-70.316%
2026-03-05	130.7000	130.7000	127.9600	127.9600	+16.592%	2	94	-70.608%
2026-03-04	109.7500	109.7500	109.7500	109.7500	+20.366%	5	94	-65.731%
2026-03-03	78.0000	91.1800	78.0000	91.1800	+8.548%	5	94	-58.752%
2026-03-02	82.0000	84.0000	82.0000	84.0000	-1.060%	2	94	-55.226%
2026-02-27	84.9000	84.9000	84.9000	84.9000	+6.258%	2	94	-55.701%
2026-02-25	78.8200	79.9000	78.8200	79.9000	-0.844%	3	95	-52.929%
2026-02-20	80.2300	80.5800	80.2300	80.5800	+18.815%	2	95	-53.326%
2026-02-18	62.9800	67.8200	62.9800	67.8200	+21.107%	2	95	-44.544%
2026-02-17	56.0000	56.0000	56.0000	56.0000	-4.437%	1	94	-32.839%
2026-02-13	58.6000	58.7000	58.3800	58.6000	+0.826%	8	93	-35.819%
2026-02-12	60.9000	60.9000	56.3300	58.1200	-40.426%	10	93	-35.289%
2026-02-11	97.5600	97.5600	97.5600	97.5600	-8.652%	1	100	-61.449%
2026-02-10	107.4800	107.4800	106.8000	106.8000	+43.164%	6	100	-64.785%
2026-02-06	73.8500	74.6000	73.7900	74.6000	+30.877%	21	94	-49.584%
2026-02-05	62.6700	62.6700	57.0000	57.0000	-13.374%	5	73	-34.018%
2026-02-04	65.7100	65.8000	65.7100	65.8000	-29.776%	5	74	-42.842%
2026-02-03	95.2000	95.2000	93.7000	93.7000	-11.033%	4	74	-59.861%
2026-01-30	148.5700	148.5700	101.0000	105.3200	-31.388%	10	70	-64.290%
2026-01-29	153.5000	153.5000	153.5000	153.5000	+6.597%	1	65	-75.498%
2026-01-26	144.0000	144.0000	144.0000	144.0000	+12.202%	1	64	-73.882%
2026-01-22	128.3400	128.3400	128.3400	128.3400	-15.566%	37	64	-70.695%
2026-01-21	152.0000	152.0000	152.0000	152.0000	-9.183%	1	44	-75.257%
2026-01-20	152.2500	167.3700	149.5500	167.3700	-13.638%	3	44	-77.529%
2026-01-15	193.8000	193.8000	193.8000	193.8000	-2.121%	1	44	-80.593%
2026-01-14	203.6500	203.6500	198.0000	198.0000	-13.386%	2	43	-81.005%
2026-01-13	228.6000	228.6000	228.6000	228.6000	+18.127%	1	43	-83.548%
2026-01-07	193.5200	193.5200	193.5200	193.5200	-0.144%	1	44	-80.565%
2026-01-06	186.0000	193.8000	186.0000	193.8000	-6.787%	2	44	-80.593%
2026-01-05	209.4300	209.4300	207.9100	207.9100	-20.225%	2	46	-81.910%
2025-12-05	260.6200	260.6200	260.6200	260.6200	+2.890%	1	46	-85.569%
2025-12-04	253.3000	253.3000	253.3000	253.3000	+7.412%	2	45	-85.152%
2025-12-03	238.1000	238.1000	235.0100	235.8200	-0.359%	7	45	-84.051%
2025-12-02	246.5600	246.5600	236.6700	236.6700	+46.818%	4	39	-84.109%
2025-11-25	161.2000	161.2000	161.2000	161.2000	-4.048%	2	37	-76.669%
2025-11-24	143.3000	168.0000	143.3000	168.0000	+14.833%	6	37	-77.613%
2025-11-18	147.8000	147.8000	146.3000	146.3000	-14.394%	6	35	-74.293%
2025-11-14	165.3700	170.9000	165.3700	170.9000	-10.453%	2	35	-77.993%
2025-11-11	187.3700	190.8500	187.3700	190.8500	-17.040%	4	33	-80.293%
2025-10-31	230.0500	230.0500	230.0500	230.0500	+36.853%	1	32	-83.651%
2025-10-21	168.1000	168.1000	168.1000	168.1000	-7.850%	1	33	-77.626%
2025-10-20	182.4200	182.4200	182.4200	182.4200	-12.718%	1	33	-79.383%
2025-10-17	209.0000	209.0000	209.0000	209.0000	+14.772%	4	34	-82.005%
2025-10-13	193.4000	193.4000	182.1000	182.1000	-17.490%	3	38	-79.347%
2025-10-08	220.7000	220.7000	220.7000	220.7000	+19.297%	1	37	-82.959%
2025-10-06	185.0000	185.0000	185.0000	185.0000	-32.971%	4	37	-79.670%
2025-10-01	276.0000	276.0000	276.0000	276.0000	-2.577%	1	33	-86.373%
2025-09-30	282.0000	283.4000	281.4000	283.3000	+17.066%	4	33	-86.724%
2025-09-26	242.0000	242.0000	242.0000	242.0000	+8.608%	1	33	-84.459%
2025-09-22	225.0000	225.0000	222.8200	222.8200	+1.282%	2	33	-83.121%
2025-09-19	217.9000	220.0000	217.9000	220.0000	+17.084%	2	34	-82.905%
2025-09-16	198.7900	198.7900	187.9000	187.9000	+9.022%	2	33	-79.984%
2025-09-11	172.3500	172.3500	172.3500	172.3500	-1.232%	1	33	-78.178%
2025-09-10	174.5000	174.5000	174.5000	174.5000	+14.396%	2	34	-78.447%
2025-09-08	161.3700	161.3700	152.5400	152.5400	+23.215%	2	34	-75.344%
2025-09-05	123.8000	123.8000	123.8000	123.8000	-4.320%	1	34	-69.620%
2025-09-04	129.3900	129.3900	129.3900	129.3900	+14.050%	8	34	-70.933%
2025-09-02	112.2000	113.4500	112.2000	113.4500	+0.159%	3	34	-66.849%
2025-08-29	113.2700	113.2700	113.2700	113.2700	+0.150%	1	36	-66.796%
2025-08-26	113.1000	113.1000	113.1000	113.1000	+23.742%	1	36	-66.746%
2025-08-15	91.4000	91.4000	91.4000	91.4000	-12.952%	1	37	-58.851%
2025-08-13	105.0000	105.0000	105.0000	105.0000	-4.110%	1	37	-64.181%
2025-08-11	109.5000	109.5000	109.5000	109.5000	+5.086%	2	37	-65.653%
2025-08-08	101.8400	104.3000	101.8400	104.2000	+25.542%	4	37	-63.906%
2025-08-07	83.0000	83.0000	83.0000	83.0000	+24.251%	2	35	-54.687%
2025-07-23	64.7000	66.8000	64.7000	66.8000	+0.602%	2	33	-43.698%
2025-07-21	67.9000	67.9000	66.4000	66.4000	-0.165%	2	33	-43.358%
2025-07-17	66.5100	66.5100	66.5100	66.5100	-2.335%	1	34	-43.452%
2025-06-26	68.1000	68.1000	68.1000	68.1000	-35.217%	1	33	-44.772%
2025-06-09	106.3500	106.3500	104.1900	105.1200	-8.072%	16	32	-64.222%
2025-06-04	114.3500	114.3500	114.3500	114.3500	+10.536%	3	24	-67.110%
2025-06-03	106.0600	106.0600	103.4500	103.4500	+0.106%	3	24	-63.644%
2025-06-02	103.3400	103.3400	103.3400	103.3400	+2.949%	1	26	-63.606%
2025-05-28	100.3800	100.3800	100.3800	100.3800	+7.473%	1	26	-62.532%
2025-05-19	93.4000	93.4000	93.4000	93.4000	+4.944%	3	25	-59.732%
2025-05-13	89.0000	89.0000	89.0000	89.0000	+15.136%	3	22	-57.742%
2025-05-08	84.0500	84.0500	77.3000	77.3000	+39.606%	3	19	-51.345%
2025-05-05	55.3700	55.3700	55.3700	55.3700	+4.472%	2	18	-32.075%
2025-04-28	53.0000	53.0000	53.0000	53.0000	+12.766%	1	16	-29.038%
2025-03-28	47.0000	47.0000	47.0000	47.0000	+8.046%	2	17	-19.979%
2025-03-27	43.5000	43.5000	43.5000	43.5000	-21.763%	1	17	-13.540%
2025-03-12	55.4000	55.6000	55.4000	55.6000	-21.569%	4	17	-32.356%
2025-03-05	70.4800	70.8900	70.4800	70.8900	-49.795%	2	19	-46.946%
2025-02-21	141.2000	141.2000	141.2000	141.2000	+2.393%	2	19	-73.364%
2025-02-20	157.3600	157.3600	137.5000	137.9000	-26.563%	18	20	-72.727%
2025-02-18	187.7800	187.7800	187.7800	187.7800	-0.986%	2	12	-79.971%
2025-02-14	157.2300	189.6500	157.2300	189.6500	+23.534%	60	5	-80.169%
2025-02-13	187.4800	194.5000	153.5200	153.5200	0.000%	8	5	-75.502%

.dark-mode .vT0Xyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vT0Xyp{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218C550APP Dec 18 2026 550.00 Call (APP261218C00550000)option OPRA

APP20261218C550
APP Dec 18 2026 550.00 Call (APP261218C00550000)
option OPRA