Dark

APP20261218C600
APP Dec 18 2026 600.00 Call (APP261218C00600000)
option OPRA

EOD

Aug 5, 2026

28.00-11.111%(-3.50)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	35.3000	35.5000	28.0000	28.0000	-11.111%	49	239	0.000%
2026-08-04	32.0000	32.0000	28.7900	31.5000	+13.718%	21	236	-11.111%
2026-08-03	26.0000	27.7000	26.0000	27.7000	+20.645%	9	232	+1.083%
2026-07-31	22.0000	22.9600	21.0000	22.9600	-11.522%	8	225	+21.951%
2026-07-30	25.5000	25.9500	24.5000	25.9500	-6.182%	9	225	+7.900%
2026-07-29	27.6600	27.6600	27.6600	27.6600	-13.563%	2	228	+1.229%
2026-07-28	26.4800	32.0000	26.3000	32.0000	+2.564%	5	226	-12.500%
2026-07-27	29.0000	31.2000	28.0000	31.2000	+26.316%	33	225	-10.256%
2026-07-24	24.7000	24.7000	24.7000	24.7000	-10.830%	6	238	+13.360%
2026-07-23	31.7000	31.7000	27.2000	27.7000	-12.618%	21	236	+1.083%
2026-07-22	33.0000	33.0000	31.7000	31.7000	-15.803%	8	249	-11.672%
2026-07-21	37.2000	37.6500	36.0000	37.6500	+0.668%	7	247	-25.631%
2026-07-17	34.5000	38.0000	34.5000	37.4000	-14.318%	5	249	-25.134%
2026-07-16	43.6500	43.6500	43.6500	43.6500	-14.412%	1	246	-35.853%
2026-07-15	46.3000	51.0000	46.3000	51.0000	+10.581%	12	247	-45.098%
2026-07-14	46.2000	47.5000	46.1200	46.1200	+6.267%	5	256	-39.289%
2026-07-13	52.5000	53.0000	43.4000	43.4000	-42.970%	30	257	-35.484%
2026-07-09	80.0000	80.0000	76.1000	76.1000	+7.183%	12	271	-63.206%
2026-07-08	71.0000	71.0000	71.0000	71.0000	-13.425%	1	276	-60.563%
2026-07-07	83.5000	83.5000	81.5000	82.0100	-6.807%	12	277	-65.858%
2026-07-06	79.5000	88.0000	79.5000	88.0000	+8.254%	12	274	-68.182%
2026-07-02	99.3000	101.1600	81.2900	81.2900	-24.028%	10	284	-65.555%
2026-07-01	95.0000	107.0000	95.0000	107.0000	+39.961%	16	284	-73.832%
2026-06-30	67.7400	77.3300	67.7400	76.4500	+13.276%	6	280	-63.375%
2026-06-29	67.0000	70.0000	66.9400	67.4900	+12.483%	23	276	-58.512%
2026-06-26	53.0000	62.1600	53.0000	60.0000	+26.050%	12	271	-53.333%
2026-06-25	43.0500	47.6000	43.0500	47.6000	-17.073%	13	265	-41.176%
2026-06-24	53.3000	57.4000	53.2000	57.4000	+5.806%	15	267	-51.220%
2026-06-23	54.1400	58.2000	54.1400	54.2500	-2.603%	22	274	-48.387%
2026-06-22	60.0000	60.0000	55.7000	55.7000	-6.418%	14	263	-49.731%
2026-06-18	56.6000	60.0600	53.0000	59.5200	-3.845%	63	260	-52.957%
2026-06-17	70.1000	70.1000	61.9000	61.9000	-20.641%	35	260	-54.766%
2026-06-16	75.0000	78.2900	70.0000	78.0000	-8.579%	173	256	-64.103%
2026-06-15	82.0000	87.0000	82.0000	85.3200	+18.336%	54	407	-67.182%
2026-06-12	62.0000	72.1000	61.7600	72.1000	+7.644%	46	356	-61.165%
2026-06-11	66.9800	66.9800	66.9800	66.9800	-10.574%	1	353	-58.196%
2026-06-10	78.0000	82.0000	74.8100	74.9000	-10.642%	11	352	-62.617%
2026-06-09	106.5000	106.5000	77.3800	83.8200	-21.148%	26	345	-66.595%
2026-06-05	111.8000	111.8000	104.1000	106.3000	-9.816%	3	349	-73.659%
2026-06-04	117.8700	117.8700	117.8700	117.8700	+3.033%	1	349	-76.245%
2026-06-03	127.1100	127.1400	113.2000	114.4000	-14.371%	63	350	-75.524%
2026-06-02	130.2200	133.6300	130.2200	133.6000	+3.286%	84	311	-79.042%
2026-06-01	133.5500	133.5500	129.3500	129.3500	-7.838%	2	227	-78.353%
2026-05-29	125.0000	143.6000	125.0000	140.3500	+1.160%	13	227	-80.050%
2026-05-28	135.7800	140.0000	135.7800	138.7400	+13.936%	18	236	-79.818%
2026-05-27	100.8700	121.7700	100.8700	121.7700	+54.139%	15	238	-77.006%
2026-05-26	90.1700	96.6000	79.0000	79.0000	+18.441%	16	234	-64.557%
2026-05-20	66.7000	66.7000	66.7000	66.7000	+2.144%	3	243	-58.021%
2026-05-19	73.9200	73.9200	65.3000	65.3000	-17.027%	7	235	-57.121%
2026-05-15	75.8100	78.7000	75.8100	78.7000	+17.096%	7	235	-64.422%
2026-05-14	63.5000	67.2100	63.5000	67.2100	+17.912%	2	236	-58.340%
2026-05-13	63.5000	63.5000	56.3000	57.0000	-20.280%	5	234	-50.877%
2026-05-12	68.3000	73.1000	68.3000	71.5000	+15.323%	6	234	-60.839%
2026-05-11	58.8000	62.0000	55.7000	62.0000	-2.485%	17	234	-54.839%
2026-05-08	62.0000	63.5800	56.0700	63.5800	-21.796%	14	233	-55.961%
2026-05-07	65.0000	81.3000	60.5000	81.3000	+24.598%	37	233	-65.560%
2026-05-06	70.6000	70.6000	59.2000	65.2500	-7.236%	26	241	-57.088%
2026-05-05	70.3400	70.3400	70.3400	70.3400	-2.979%	1	221	-60.193%
2026-05-04	69.0000	77.4000	68.3000	72.5000	+12.403%	95	222	-61.379%
2026-05-01	64.5000	64.5000	64.5000	64.5000	+11.979%	1	258	-56.589%
2026-04-30	57.6000	57.6000	57.6000	57.6000	+4.537%	10	258	-51.389%
2026-04-29	56.2500	57.1200	55.1000	55.1000	-20.145%	41	248	-49.183%
2026-04-27	65.8900	69.0000	64.4000	69.0000	+11.290%	10	228	-59.420%
2026-04-24	61.6000	62.0000	61.6000	62.0000	-1.587%	2	226	-54.839%
2026-04-23	67.0000	67.0000	63.0000	63.0000	-20.253%	25	225	-55.556%
2026-04-21	79.0000	79.0000	79.0000	79.0000	+1.282%	2	210	-64.557%
2026-04-20	78.0000	78.0000	78.0000	78.0000	-0.940%	1	210	-64.103%
2026-04-17	80.0000	80.0000	78.7400	78.7400	+1.482%	6	211	-64.440%
2026-04-16	76.0000	77.5900	72.0000	77.5900	+7.764%	9	210	-63.913%
2026-04-15	64.1900	72.0000	64.1900	72.0000	+36.493%	6	207	-61.111%
2026-04-13	49.0000	55.0000	49.0000	52.7500	+21.544%	38	203	-46.919%
2026-04-10	43.4000	43.4000	43.4000	43.4000	+11.597%	1	209	-35.484%
2026-04-09	36.3000	38.8900	36.3000	38.8900	-25.140%	33	208	-28.002%
2026-04-06	48.0000	51.9500	48.0000	51.9500	+33.892%	2	181	-46.102%
2026-04-02	38.8000	38.8000	38.8000	38.8000	-18.057%	1	180	-27.835%
2026-04-01	47.2000	47.3500	47.2000	47.3500	+5.222%	11	180	-40.866%
2026-03-31	46.4000	46.4000	44.7000	45.0000	+13.037%	13	179	-37.778%
2026-03-30	43.2000	43.2000	39.8100	39.8100	-6.329%	13	185	-29.666%
2026-03-27	48.0000	48.0000	41.1000	42.5000	-10.526%	75	182	-34.118%
2026-03-26	50.5000	51.1900	45.5600	47.5000	-24.877%	80	253	-41.053%
2026-03-25	64.1100	64.1100	63.2300	63.2300	-13.738%	2	189	-55.717%
2026-03-23	82.6000	82.6000	73.3000	73.3000	+8.593%	7	190	-61.801%
2026-03-20	66.9100	67.5000	66.9100	67.5000	+10.565%	6	189	-58.519%
2026-03-19	62.0000	62.0000	59.0000	61.0500	-20.714%	4	184	-54.136%
2026-03-18	81.0000	81.0000	77.0000	77.0000	-7.229%	3	186	-63.636%
2026-03-17	83.0000	83.0000	83.0000	83.0000	+8.952%	1	188	-66.265%
2026-03-16	76.1900	76.1900	76.1800	76.1800	-4.345%	2	187	-63.245%
2026-03-13	79.6400	79.6400	79.6400	79.6400	-7.395%	1	187	-64.842%
2026-03-11	89.2000	89.2000	85.9000	86.0000	-7.278%	14	188	-67.442%
2026-03-10	94.0000	95.6000	92.5000	92.7500	-15.682%	4	187	-69.811%
2026-03-09	112.0000	112.0000	110.0000	110.0000	-0.407%	3	183	-74.545%
2026-03-06	108.9400	110.4500	108.9400	110.4500	-1.022%	2	182	-74.649%
2026-03-05	110.9200	113.1300	110.8300	111.5900	+15.065%	9	182	-74.908%
2026-03-04	84.5000	97.0200	84.5000	96.9800	+25.492%	20	183	-71.128%
2026-03-03	67.5000	77.2800	67.5000	77.2800	+6.008%	15	198	-63.768%
2026-03-02	73.5000	74.2500	72.9000	72.9000	+1.461%	4	211	-61.591%
2026-02-27	71.8500	71.8500	71.8500	71.8500	-8.471%	1	207	-61.030%
2026-02-26	70.5000	78.5000	70.5000	78.5000	+13.227%	2	208	-64.331%
2026-02-25	69.5600	69.5700	67.2000	69.3300	+26.055%	9	208	-59.613%
2026-02-24	57.0100	57.0100	55.0000	55.0000	+10.486%	6	208	-49.091%
2026-02-23	57.4000	57.4000	49.7200	49.7800	-27.876%	19	203	-43.753%
2026-02-20	67.8000	69.0200	67.8000	69.0200	+18.084%	2	206	-59.432%
2026-02-19	57.9900	58.4500	57.9900	58.4500	+1.511%	3	206	-52.096%
2026-02-18	54.0000	58.0800	54.0000	57.5800	+12.373%	9	206	-51.372%
2026-02-13	47.2000	52.0000	47.2000	51.2400	+9.021%	9	209	-45.355%
2026-02-12	53.4000	55.0000	46.0000	47.0000	-46.101%	86	209	-40.426%
2026-02-11	77.9600	87.6300	77.9500	87.2000	+36.978%	8	193	-67.890%
2026-02-06	63.8500	63.8500	63.3600	63.6600	+32.902%	25	191	-56.016%
2026-02-05	50.4500	50.4500	47.0000	47.9000	-12.223%	3	182	-41.545%
2026-02-04	59.0000	59.0000	54.5700	54.5700	-35.496%	58	181	-48.690%
2026-02-03	89.0000	89.0000	84.6000	84.6000	-10.759%	2	128	-66.903%
2026-02-02	102.0000	102.0000	94.8000	94.8000	+7.046%	4	127	-70.464%
2026-01-30	117.0900	117.1500	86.0000	88.5600	-34.400%	75	126	-68.383%
2026-01-29	135.0000	135.0000	135.0000	135.0000	+7.399%	1	111	-79.259%
2026-01-28	127.0000	127.0000	125.7000	125.7000	-1.024%	2	111	-77.725%
2026-01-27	127.0000	127.0000	127.0000	127.0000	0.000%	1	111	-77.953%
2026-01-26	127.0000	127.0000	127.0000	127.0000	+10.195%	1	111	-77.953%
2026-01-22	113.4000	115.2500	113.4000	115.2500	-5.533%	2	112	-75.705%
2026-01-21	131.0000	131.0000	122.0000	122.0000	-15.337%	4	110	-77.049%
2026-01-16	151.5000	153.5000	144.1000	144.1000	-13.182%	9	107	-80.569%
2026-01-15	165.9800	165.9800	165.9800	165.9800	-2.365%	1	107	-83.130%
2026-01-14	167.9600	170.0000	167.0000	170.0000	-5.765%	8	107	-83.529%
2026-01-02	180.4000	180.4000	180.4000	180.4000	-15.504%	2	106	-84.479%
2025-12-31	214.9500	214.9500	213.5000	213.5000	-11.740%	3	107	-86.885%
2025-12-23	244.4500	244.4500	241.9000	241.9000	-5.345%	2	107	-88.425%
2025-12-22	255.5600	255.5600	255.5600	255.5600	+18.628%	1	106	-89.044%
2025-12-17	215.4300	215.4300	215.4300	215.4300	-15.018%	1	106	-87.003%
2025-12-11	253.5000	253.5000	253.5000	253.5000	+0.186%	5	106	-88.955%
2025-12-09	249.9700	253.0400	249.9600	253.0300	+9.789%	18	106	-88.934%
2025-12-05	232.3500	232.3500	230.4700	230.4700	-3.468%	2	112	-87.851%
2025-12-04	226.0000	238.7500	226.0000	238.7500	+13.152%	3	111	-88.272%
2025-12-03	211.0000	211.0000	211.0000	211.0000	-3.534%	1	110	-86.730%
2025-12-02	218.7300	218.7300	218.7300	218.7300	+32.363%	2	109	-87.199%
2025-11-28	165.2400	165.2500	165.2400	165.2500	+16.620%	7	111	-83.056%
2025-11-24	142.7000	142.7000	141.7000	141.7000	+16.148%	10	105	-80.240%
2025-11-21	124.8000	124.8000	113.6500	122.0000	-8.477%	4	100	-77.049%
2025-11-20	149.0000	149.0000	132.7000	133.3000	-0.892%	52	102	-78.995%
2025-11-19	134.5000	134.5000	134.5000	134.5000	-9.122%	2	76	-79.182%
2025-11-14	148.0000	148.0000	148.0000	148.0000	-15.909%	1	76	-81.081%
2025-11-11	176.2000	176.2000	174.0000	176.0000	-11.335%	4	77	-84.091%
2025-11-10	198.5000	198.5000	198.5000	198.5000	+14.740%	2	78	-85.894%
2025-11-07	173.0000	173.0000	173.0000	173.0000	-10.363%	1	79	-83.815%
2025-11-06	193.0000	193.0000	193.0000	193.0000	-1.831%	1	78	-85.492%
2025-10-28	201.9400	201.9400	194.7500	196.6000	-0.707%	3	78	-85.758%
2025-10-24	198.0000	198.0000	198.0000	198.0000	+21.771%	1	78	-85.859%
2025-10-22	160.0000	162.6000	160.0000	162.6000	+10.237%	4	78	-82.780%
2025-10-21	153.0000	153.0000	147.5000	147.5000	-6.474%	3	79	-81.017%
2025-10-20	162.0000	169.0000	157.7100	157.7100	-12.853%	4	77	-82.246%
2025-10-17	180.9700	180.9700	180.9700	180.9700	-4.753%	1	77	-84.528%
2025-10-15	190.0000	190.0000	190.0000	190.0000	+8.571%	1	76	-85.263%
2025-10-13	169.7000	175.0000	169.7000	175.0000	+6.838%	4	76	-84.000%
2025-10-10	172.6000	172.6000	163.8000	163.8000	-9.383%	3	77	-82.906%
2025-10-09	186.0000	186.0000	178.0000	180.7600	-10.462%	5	75	-84.510%
2025-10-08	203.2700	203.2700	201.8800	201.8800	+15.044%	2	73	-86.130%
2025-10-07	175.4800	175.4800	175.4800	175.4800	+4.452%	1	71	-84.044%
2025-10-06	172.0000	175.0000	146.9900	168.0000	-30.000%	23	71	-83.333%
2025-10-02	240.0000	240.0000	240.0000	240.0000	-7.085%	1	72	-88.333%
2025-09-30	258.0000	258.3000	257.6000	258.3000	+10.126%	4	73	-89.160%
2025-09-29	234.3800	234.5500	234.3800	234.5500	+8.137%	2	71	-88.062%
2025-09-26	215.5000	219.9000	215.5000	216.9000	+8.886%	3	73	-87.091%
2025-09-25	193.0000	199.2000	188.4000	199.2000	-7.396%	4	75	-85.944%
2025-09-23	208.9300	215.1100	208.9300	215.1100	+6.807%	2	78	-86.983%
2025-09-22	206.1000	206.1000	201.4000	201.4000	-2.470%	3	77	-86.097%
2025-09-19	192.2600	206.5000	192.2600	206.5000	+12.559%	5	78	-86.441%
2025-09-18	183.4600	183.4600	183.4600	183.4600	+7.287%	1	79	-84.738%
2025-09-17	178.0200	178.0200	171.0000	171.0000	+4.812%	11	78	-83.626%
2025-09-16	166.2300	166.2300	162.7700	163.1500	+1.159%	3	68	-82.838%
2025-09-15	161.2800	161.2800	161.2800	161.2800	+4.727%	1	65	-82.639%
2025-09-11	154.0000	154.0000	154.0000	154.0000	+2.804%	1	65	-81.818%
2025-09-10	150.0000	153.4900	149.6000	149.8000	+7.000%	8	64	-81.308%
2025-09-09	140.0000	140.0000	140.0000	140.0000	+2.866%	1	64	-80.000%
2025-09-08	141.1000	141.1000	136.1000	136.1000	+22.812%	12	63	-79.427%
2025-09-03	110.0000	111.0000	110.0000	110.8200	+11.020%	50	64	-74.734%
2025-09-02	99.8200	99.8200	99.8200	99.8200	-2.681%	1	74	-71.950%
2025-08-29	101.9000	102.5700	101.9000	102.5700	+9.583%	2	74	-72.702%
2025-08-27	96.8000	96.8000	93.3000	93.6000	-4.461%	4	74	-70.085%
2025-08-26	95.0000	98.0000	95.0000	97.9700	+4.624%	56	50	-71.420%
2025-08-11	95.7000	96.2900	92.2100	93.6400	+3.699%	8	50	-70.098%
2025-08-08	90.1000	90.6000	90.1000	90.3000	+13.371%	8	47	-68.992%
2025-08-07	81.8500	82.0500	79.6500	79.6500	+34.772%	16	51	-64.846%
2025-08-01	59.1000	59.1000	59.1000	59.1000	+8.540%	2	53	-52.623%
2025-07-23	55.0000	55.2000	54.4500	54.4500	-9.235%	12	51	-48.577%
2025-07-17	59.9900	59.9900	59.9900	59.9900	+2.006%	1	44	-53.326%
2025-07-14	58.8100	58.8100	58.8100	58.8100	+12.922%	5	44	-52.389%
2025-07-11	52.0800	52.0800	52.0800	52.0800	+1.918%	20	39	-46.237%
2025-07-10	53.2500	53.2500	51.1000	51.1000	-11.300%	38	39	-45.205%
2025-07-08	57.6100	57.6100	57.6100	57.6100	-36.900%	1	16	-51.397%
2025-06-13	91.3000	91.3000	91.3000	91.3000	+11.246%	2	16	-69.332%
2025-06-12	82.0700	82.0700	82.0700	82.0700	-12.253%	1	16	-65.883%
2025-06-02	93.5300	93.5300	93.5300	93.5300	+23.554%	1	16	-70.063%
2025-05-08	75.7000	75.7000	75.7000	75.7000	+69.617%	3	15	-63.012%
2025-05-01	44.6300	44.6300	44.6300	44.6300	+8.933%	1	12	-37.262%
2025-04-30	39.2100	40.9700	39.1600	40.9700	+4.783%	3	12	-31.657%
2025-04-09	39.1000	39.1000	39.1000	39.1000	+5.108%	1	12	-28.389%
2025-03-28	37.2000	37.2000	37.2000	37.2000	-33.262%	2	13	-24.731%
2025-03-21	55.7400	55.7400	55.7400	55.7400	-4.473%	2	12	-49.767%
2025-03-20	58.3500	58.3500	58.3500	58.3500	+14.479%	1	12	-52.014%
2025-03-19	50.0700	50.9700	49.2400	50.9700	+10.564%	3	13	-45.066%
2025-03-18	46.1000	46.1000	46.1000	46.1000	-21.931%	1	13	-39.262%
2025-03-17	59.0500	59.0500	59.0500	59.0500	+46.891%	1	14	-52.583%
2025-03-07	37.4000	40.2000	37.4000	40.2000	-40.926%	4	13	-30.348%
2025-02-26	62.9600	68.0500	62.9600	68.0500	-29.838%	8	12	-58.854%
2025-02-25	96.9900	96.9900	96.9900	96.9900	-11.827%	1	11	-71.131%
2025-02-24	110.0000	110.0000	110.0000	110.0000	-7.734%	1	11	-74.545%
2025-02-21	138.8700	138.8700	119.2200	119.2200	-8.292%	4	11	-76.514%
2025-02-20	141.3100	141.3100	130.0000	130.0000	-23.633%	2	9	-78.462%
2025-02-19	168.1900	170.3000	164.7700	170.2300	-1.930%	12	8	-83.552%
2025-02-18	173.5800	173.5800	173.5800	173.5800	+7.148%	2	2	-83.869%
2025-02-14	162.0400	162.0400	162.0000	162.0000	0.000%	4	0	-82.716%

.dark-mode .n5yMfv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5yMfv{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218C600APP Dec 18 2026 600.00 Call (APP261218C00600000)option OPRA

APP20261218C600
APP Dec 18 2026 600.00 Call (APP261218C00600000)
option OPRA