Dark

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

EOD

Sep 30, 2026

1.52-39.200%(-0.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8500	1.8500	1.5200	1.5200	-39.200%	4	945	0.000%
2026-09-29	2.5000	2.5000	2.5000	2.5000	0.000%	1	946	-39.200%
2026-09-28	2.4000	2.6300	2.4000	2.5000	-21.875%	12	946	-39.200%
2026-09-24	3.3000	3.3000	3.2000	3.2000	+6.667%	2	955	-52.500%
2026-09-23	2.9000	3.0000	2.8000	3.0000	-22.280%	3	953	-49.333%
2026-09-22	3.8800	3.8800	3.8600	3.8600	-10.233%	2	953	-60.622%
2026-09-21	2.9400	4.3000	2.9400	4.3000	+43.333%	428	955	-64.651%
2026-09-18	3.0500	3.0500	3.0000	3.0000	-14.286%	8	533	-49.333%
2026-09-17	3.3000	3.5000	3.3000	3.5000	-22.222%	2	540	-56.571%
2026-09-16	5.0500	5.0500	4.5000	4.5000	+0.446%	6	540	-66.222%
2026-09-15	4.4800	4.4800	4.4800	4.4800	-0.444%	2	534	-66.071%
2026-09-14	4.5000	4.5000	4.5000	4.5000	-3.226%	6	532	-66.222%
2026-09-11	3.8000	5.0000	3.8000	4.6500	+13.415%	20	532	-67.312%
2026-09-10	3.1700	4.1000	3.1700	4.1000	+17.143%	4	533	-62.927%
2026-09-09	3.9500	3.9500	3.4000	3.5000	-16.667%	6	532	-56.571%
2026-09-08	4.5000	4.5600	4.2000	4.2000	-12.500%	6	528	-63.810%
2026-09-04	4.0000	4.8000	4.0000	4.8000	+14.286%	10	535	-68.333%
2026-09-03	4.9000	4.9000	4.2000	4.2000	-12.500%	12	535	-63.810%
2026-09-02	4.2000	4.8000	4.2000	4.8000	+8.844%	3	523	-68.333%
2026-09-01	4.8000	4.8000	4.4100	4.4100	+1.379%	15	522	-65.533%
2026-08-31	4.5500	4.6500	3.9000	4.3500	-20.475%	43	513	-65.057%
2026-08-28	5.2900	6.8000	5.2900	5.4700	+16.383%	24	522	-72.212%
2026-08-27	4.9000	4.9000	4.4900	4.7000	+2.174%	48	511	-67.660%
2026-08-26	5.2500	5.3000	4.4000	4.6000	+2.222%	8	492	-66.957%
2026-08-25	4.5000	4.5000	4.5000	4.5000	+11.111%	1	495	-66.222%
2026-08-24	4.1500	4.1500	4.0400	4.0500	-16.322%	7	494	-62.469%
2026-08-20	5.0000	5.0000	4.8000	4.8400	-5.098%	4	494	-68.595%
2026-08-19	5.5000	5.5000	5.1000	5.1000	+2.000%	7	492	-70.196%
2026-08-18	5.0000	5.0000	5.0000	5.0000	-13.793%	1	487	-69.600%
2026-08-17	7.5500	7.5500	5.8000	5.8000	-28.395%	3	487	-73.793%
2026-08-14	8.1000	8.1000	8.1000	8.1000	+15.714%	1	486	-81.235%
2026-08-13	7.3000	7.3000	7.0000	7.0000	+20.690%	3	482	-78.286%
2026-08-12	6.4000	6.4000	5.8000	5.8000	-24.675%	4	482	-73.793%
2026-08-11	9.2000	9.2000	7.7000	7.7000	-31.858%	15	481	-80.260%
2026-08-10	12.5700	12.5700	11.3000	11.3000	-18.705%	2	488	-86.549%
2026-08-07	14.2000	14.2000	12.6000	13.9000	+6.107%	12	489	-89.065%
2026-08-06	13.9000	16.3000	13.0000	13.1000	-65.169%	38	486	-88.397%
2026-08-05	37.5000	37.6100	37.5000	37.6100	-1.955%	3	507	-95.959%
2026-08-04	39.6500	39.6500	38.3600	38.3600	+4.809%	27	507	-96.038%
2026-08-03	34.7500	36.6000	34.3000	36.6000	+5.172%	3	482	-95.847%
2026-07-30	34.8000	34.8000	34.8000	34.8000	-1.136%	5	481	-95.632%
2026-07-29	36.9000	36.9000	35.0000	35.2000	-0.142%	20	480	-95.682%
2026-07-28	35.2500	35.2500	35.2500	35.2500	-11.875%	20	500	-95.688%
2026-07-27	39.0000	40.0000	38.9700	40.0000	+17.647%	30	480	-96.200%
2026-07-24	35.8500	35.8500	31.1000	34.0000	-4.494%	30	510	-95.529%
2026-07-23	40.7000	40.7000	35.6000	35.6000	-11.000%	39	538	-95.730%
2026-07-22	41.2000	41.2000	40.0000	40.0000	-17.098%	6	551	-96.200%
2026-07-21	48.0000	48.2500	48.0000	48.2500	+1.366%	2	546	-96.850%
2026-07-20	49.4000	49.4000	47.6000	47.6000	+5.778%	2	545	-96.807%
2026-07-17	45.0000	45.0000	45.0000	45.0000	-16.790%	5	546	-96.622%
2026-07-16	54.0000	54.0800	54.0000	54.0800	-8.246%	6	541	-97.189%
2026-07-14	54.4800	63.0000	54.4800	58.9400	-1.767%	35	537	-97.421%
2026-07-13	64.3500	64.3500	57.0000	60.0000	-39.148%	22	525	-97.467%
2026-07-09	98.5000	98.6000	98.5000	98.6000	-2.521%	2	507	-98.458%
2026-07-02	101.8000	101.8000	100.9200	101.1500	-17.090%	7	514	-98.497%
2026-07-01	120.0000	126.3500	120.0000	122.0000	+46.970%	5	514	-98.754%
2026-06-29	83.0100	83.0100	83.0100	83.0100	+10.680%	5	513	-98.169%
2026-06-26	75.0000	75.0000	75.0000	75.0000	+35.624%	4	508	-97.973%
2026-06-25	58.0000	58.0000	55.3000	55.3000	-23.724%	28	504	-97.251%
2026-06-18	72.5000	72.5000	72.5000	72.5000	-7.643%	1	483	-97.903%
2026-06-17	97.0000	97.0000	78.5000	78.5000	-15.346%	11	483	-98.064%
2026-06-16	92.7300	92.7300	92.7300	92.7300	-7.270%	2	477	-98.361%
2026-06-15	98.5300	103.2900	98.5200	100.0000	+14.351%	7	478	-98.480%
2026-06-12	87.4500	87.4500	87.4500	87.4500	+2.955%	1	478	-98.262%
2026-06-11	84.1800	84.9400	80.0000	84.9400	-6.195%	52	477	-98.211%
2026-06-10	90.5500	90.5500	90.5500	90.5500	-3.670%	50	425	-98.321%
2026-06-09	120.8000	120.8000	94.0000	94.0000	-24.383%	2	375	-98.383%
2026-06-05	124.3100	124.3100	124.3100	124.3100	-21.586%	1	375	-98.777%
2026-06-01	158.5300	158.5300	158.5300	158.5300	-1.012%	1	376	-99.041%
2026-05-29	160.1500	160.1500	160.1500	160.1500	+0.723%	1	376	-99.051%
2026-05-28	153.0000	160.0800	153.0000	159.0000	+12.439%	9	376	-99.044%
2026-05-27	129.1800	141.9000	128.7400	141.4100	+36.628%	23	379	-98.925%
2026-05-26	110.1000	110.1000	103.5000	103.5000	+17.081%	2	396	-98.531%
2026-05-21	90.3000	90.3000	88.4000	88.4000	+8.867%	3	396	-98.281%
2026-05-20	77.0000	81.2000	77.0000	81.2000	+2.603%	67	396	-98.128%
2026-05-19	79.1400	79.1400	79.1400	79.1400	-22.609%	50	296	-98.079%
2026-05-18	102.2600	102.2600	102.2600	102.2600	+9.275%	5	296	-98.514%
2026-05-15	90.0000	93.5800	90.0000	93.5800	+12.179%	152	296	-98.376%
2026-05-14	69.2000	83.4200	69.2000	83.4200	+16.671%	7	256	-98.178%
2026-05-13	71.2000	71.5000	71.2000	71.5000	-8.544%	15	254	-97.874%
2026-05-11	78.1800	78.1800	78.1800	78.1800	+10.580%	1	254	-98.056%
2026-05-08	73.0000	73.0000	69.0000	70.7000	-23.152%	94	253	-97.850%
2026-05-07	66.8300	97.4500	66.8300	92.0000	+16.529%	24	286	-98.348%
2026-05-06	79.3800	79.4900	72.4000	78.9500	-8.304%	123	285	-98.075%
2026-05-05	85.6000	86.1000	85.6000	86.1000	-2.975%	2	245	-98.235%
2026-05-04	88.7400	88.7400	88.7400	88.7400	+9.218%	1	244	-98.287%
2026-05-01	80.9900	81.3000	80.9200	81.2500	+18.010%	10	254	-98.129%
2026-04-29	69.2100	69.2100	68.8500	68.8500	-12.405%	2	254	-97.792%
2026-04-27	78.6000	78.6000	78.6000	78.6000	+15.588%	3	253	-98.066%
2026-04-24	68.0000	68.0000	68.0000	68.0000	-8.108%	10	256	-97.765%
2026-04-23	76.6800	76.8600	74.0000	74.0000	-17.869%	4	246	-97.946%
2026-04-21	90.1000	90.1000	90.1000	90.1000	-3.688%	1	246	-98.313%
2026-04-16	89.0000	93.5500	89.0000	93.5500	+11.369%	4	246	-98.375%
2026-04-15	84.0000	84.0000	84.0000	84.0000	+20.000%	3	247	-98.190%
2026-04-14	69.6000	70.0000	69.6000	70.0000	+8.527%	11	244	-97.829%
2026-04-13	60.7000	65.4900	60.3000	64.5000	+25.584%	8	235	-97.643%
2026-04-10	51.3600	51.3600	51.3600	51.3600	+9.277%	1	235	-97.040%
2026-04-09	47.0000	47.0000	47.0000	47.0000	-17.976%	1	235	-96.766%
2026-04-08	57.3000	57.3000	57.3000	57.3000	+2.688%	1	236	-97.347%
2026-04-02	49.0700	55.8000	49.0700	55.8000	-1.587%	4	233	-97.276%
2026-04-01	56.8000	56.8000	56.7000	56.7000	-2.794%	2	233	-97.319%
2026-03-31	54.3000	58.3300	54.2000	58.3300	+23.685%	206	233	-97.394%
2026-03-30	48.5000	51.2300	47.1600	47.1600	-8.905%	4	182	-96.777%
2026-03-27	57.0000	57.0000	51.7500	51.7700	-12.889%	120	182	-97.064%
2026-03-26	59.1500	59.4300	57.5000	59.4300	-35.402%	131	136	-97.442%
2026-03-23	92.0000	92.0000	92.0000	92.0000	+1.871%	1	95	-98.348%
2026-03-16	90.3100	90.3100	90.3100	90.3100	-9.690%	1	95	-98.317%
2026-03-11	109.7500	109.7500	100.0000	100.0000	-6.803%	3	95	-98.480%
2026-03-10	107.3000	107.3000	107.3000	107.3000	-14.719%	1	94	-98.583%
2026-03-09	132.0300	132.0300	125.8200	125.8200	-0.695%	4	94	-98.792%
2026-03-06	125.8200	126.7000	125.8200	126.7000	-0.985%	3	92	-98.800%
2026-03-05	130.7000	130.7000	127.9600	127.9600	+16.592%	2	94	-98.812%
2026-03-04	109.7500	109.7500	109.7500	109.7500	+20.366%	5	94	-98.615%
2026-03-03	78.0000	91.1800	78.0000	91.1800	+8.548%	5	94	-98.333%
2026-03-02	82.0000	84.0000	82.0000	84.0000	-1.060%	2	94	-98.190%
2026-02-27	84.9000	84.9000	84.9000	84.9000	+6.258%	2	94	-98.210%
2026-02-25	78.8200	79.9000	78.8200	79.9000	-0.844%	3	95	-98.098%
2026-02-20	80.2300	80.5800	80.2300	80.5800	+18.815%	2	95	-98.114%
2026-02-18	62.9800	67.8200	62.9800	67.8200	+21.107%	2	95	-97.759%
2026-02-17	56.0000	56.0000	56.0000	56.0000	-4.437%	1	94	-97.286%
2026-02-13	58.6000	58.7000	58.3800	58.6000	+0.826%	8	93	-97.406%
2026-02-12	60.9000	60.9000	56.3300	58.1200	-40.426%	10	93	-97.385%
2026-02-11	97.5600	97.5600	97.5600	97.5600	-8.652%	1	100	-98.442%
2026-02-10	107.4800	107.4800	106.8000	106.8000	+43.164%	6	100	-98.577%
2026-02-06	73.8500	74.6000	73.7900	74.6000	+30.877%	21	94	-97.962%
2026-02-05	62.6700	62.6700	57.0000	57.0000	-13.374%	5	73	-97.333%
2026-02-04	65.7100	65.8000	65.7100	65.8000	-29.776%	5	74	-97.690%
2026-02-03	95.2000	95.2000	93.7000	93.7000	-11.033%	4	74	-98.378%
2026-01-30	148.5700	148.5700	101.0000	105.3200	-31.388%	10	70	-98.557%
2026-01-29	153.5000	153.5000	153.5000	153.5000	+6.597%	1	65	-99.010%
2026-01-26	144.0000	144.0000	144.0000	144.0000	+12.202%	1	64	-98.944%
2026-01-22	128.3400	128.3400	128.3400	128.3400	-15.566%	37	64	-98.816%
2026-01-21	152.0000	152.0000	152.0000	152.0000	-9.183%	1	44	-99.000%
2026-01-20	152.2500	167.3700	149.5500	167.3700	-13.638%	3	44	-99.092%
2026-01-15	193.8000	193.8000	193.8000	193.8000	-2.121%	1	44	-99.216%
2026-01-14	203.6500	203.6500	198.0000	198.0000	-13.386%	2	43	-99.232%
2026-01-13	228.6000	228.6000	228.6000	228.6000	+18.127%	1	43	-99.335%
2026-01-07	193.5200	193.5200	193.5200	193.5200	-0.144%	1	44	-99.215%
2026-01-06	186.0000	193.8000	186.0000	193.8000	-6.787%	2	44	-99.216%
2026-01-05	209.4300	209.4300	207.9100	207.9100	-20.225%	2	46	-99.269%
2025-12-05	260.6200	260.6200	260.6200	260.6200	+2.890%	1	46	-99.417%
2025-12-04	253.3000	253.3000	253.3000	253.3000	+7.412%	2	45	-99.400%
2025-12-03	238.1000	238.1000	235.0100	235.8200	-0.359%	7	45	-99.355%
2025-12-02	246.5600	246.5600	236.6700	236.6700	+46.818%	4	39	-99.358%
2025-11-25	161.2000	161.2000	161.2000	161.2000	-4.048%	2	37	-99.057%
2025-11-24	143.3000	168.0000	143.3000	168.0000	+14.833%	6	37	-99.095%
2025-11-18	147.8000	147.8000	146.3000	146.3000	-14.394%	6	35	-98.961%
2025-11-14	165.3700	170.9000	165.3700	170.9000	-10.453%	2	35	-99.111%
2025-11-11	187.3700	190.8500	187.3700	190.8500	-17.040%	4	33	-99.204%
2025-10-31	230.0500	230.0500	230.0500	230.0500	+36.853%	1	32	-99.339%
2025-10-21	168.1000	168.1000	168.1000	168.1000	-7.850%	1	33	-99.096%
2025-10-20	182.4200	182.4200	182.4200	182.4200	-12.718%	1	33	-99.167%
2025-10-17	209.0000	209.0000	209.0000	209.0000	+14.772%	4	34	-99.273%
2025-10-13	193.4000	193.4000	182.1000	182.1000	-17.490%	3	38	-99.165%
2025-10-08	220.7000	220.7000	220.7000	220.7000	+19.297%	1	37	-99.311%
2025-10-06	185.0000	185.0000	185.0000	185.0000	-32.971%	4	37	-99.178%
2025-10-01	276.0000	276.0000	276.0000	276.0000	-2.577%	1	33	-99.449%
2025-09-30	282.0000	283.4000	281.4000	283.3000	+17.066%	4	33	-99.463%
2025-09-26	242.0000	242.0000	242.0000	242.0000	+8.608%	1	33	-99.372%
2025-09-22	225.0000	225.0000	222.8200	222.8200	+1.282%	2	33	-99.318%
2025-09-19	217.9000	220.0000	217.9000	220.0000	+17.084%	2	34	-99.309%
2025-09-16	198.7900	198.7900	187.9000	187.9000	+9.022%	2	33	-99.191%
2025-09-11	172.3500	172.3500	172.3500	172.3500	-1.232%	1	33	-99.118%
2025-09-10	174.5000	174.5000	174.5000	174.5000	+14.396%	2	34	-99.129%
2025-09-08	161.3700	161.3700	152.5400	152.5400	+23.215%	2	34	-99.004%
2025-09-05	123.8000	123.8000	123.8000	123.8000	-4.320%	1	34	-98.772%
2025-09-04	129.3900	129.3900	129.3900	129.3900	+14.050%	8	34	-98.825%
2025-09-02	112.2000	113.4500	112.2000	113.4500	+0.159%	3	34	-98.660%
2025-08-29	113.2700	113.2700	113.2700	113.2700	+0.150%	1	36	-98.658%
2025-08-26	113.1000	113.1000	113.1000	113.1000	+23.742%	1	36	-98.656%
2025-08-15	91.4000	91.4000	91.4000	91.4000	-12.952%	1	37	-98.337%
2025-08-13	105.0000	105.0000	105.0000	105.0000	-4.110%	1	37	-98.552%
2025-08-11	109.5000	109.5000	109.5000	109.5000	+5.086%	2	37	-98.612%
2025-08-08	101.8400	104.3000	101.8400	104.2000	+25.542%	4	37	-98.541%
2025-08-07	83.0000	83.0000	83.0000	83.0000	+24.251%	2	35	-98.169%
2025-07-23	64.7000	66.8000	64.7000	66.8000	+0.602%	2	33	-97.725%
2025-07-21	67.9000	67.9000	66.4000	66.4000	-0.165%	2	33	-97.711%
2025-07-17	66.5100	66.5100	66.5100	66.5100	-2.335%	1	34	-97.715%
2025-06-26	68.1000	68.1000	68.1000	68.1000	-35.217%	1	33	-97.768%
2025-06-09	106.3500	106.3500	104.1900	105.1200	-8.072%	16	32	-98.554%
2025-06-04	114.3500	114.3500	114.3500	114.3500	+10.536%	3	24	-98.671%
2025-06-03	106.0600	106.0600	103.4500	103.4500	+0.106%	3	24	-98.531%
2025-06-02	103.3400	103.3400	103.3400	103.3400	+2.949%	1	26	-98.529%
2025-05-28	100.3800	100.3800	100.3800	100.3800	+7.473%	1	26	-98.486%
2025-05-19	93.4000	93.4000	93.4000	93.4000	+4.944%	3	25	-98.373%
2025-05-13	89.0000	89.0000	89.0000	89.0000	+15.136%	3	22	-98.292%
2025-05-08	84.0500	84.0500	77.3000	77.3000	+39.606%	3	19	-98.034%
2025-05-05	55.3700	55.3700	55.3700	55.3700	+4.472%	2	18	-97.255%
2025-04-28	53.0000	53.0000	53.0000	53.0000	+12.766%	1	16	-97.132%
2025-03-28	47.0000	47.0000	47.0000	47.0000	+8.046%	2	17	-96.766%
2025-03-27	43.5000	43.5000	43.5000	43.5000	-21.763%	1	17	-96.506%
2025-03-12	55.4000	55.6000	55.4000	55.6000	-21.569%	4	17	-97.266%
2025-03-05	70.4800	70.8900	70.4800	70.8900	-49.795%	2	19	-97.856%
2025-02-21	141.2000	141.2000	141.2000	141.2000	+2.393%	2	19	-98.924%
2025-02-20	157.3600	157.3600	137.5000	137.9000	-26.563%	18	20	-98.898%
2025-02-18	187.7800	187.7800	187.7800	187.7800	-0.986%	2	12	-99.191%
2025-02-14	157.2300	189.6500	157.2300	189.6500	+23.534%	60	5	-99.199%
2025-02-13	187.4800	194.5000	153.5200	153.5200	0.000%	8	5	-99.010%

.dark-mode .JJky2G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJky2G{ 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