Dark

APP20261218C700
APP Dec 18 2026 700.00 Call (APP261218C00700000)
option OPRA

EOD

Sep 29, 2026

0.5500-8.333%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.5500	0.5500	-8.333%	20	645	0.000%
2026-09-28	0.8000	0.8000	0.5000	0.6000	-24.051%	17	645	-8.333%
2026-09-25	0.7900	0.7900	0.7900	0.7900	-12.222%	1	634	-30.380%
2026-09-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	634	-38.889%
2026-09-22	0.9700	1.0000	0.9500	1.0000	-4.762%	7	634	-45.000%
2026-09-21	0.8000	1.0500	0.8000	1.0500	+34.615%	12	634	-47.619%
2026-09-18	0.7800	0.7800	0.7800	0.7800	-13.333%	1	629	-29.487%
2026-09-17	1.1000	1.1000	0.8800	0.9000	-14.286%	24	629	-38.889%
2026-09-16	1.1300	1.2700	1.0300	1.0500	-22.222%	8	622	-47.619%
2026-09-15	1.2000	1.3500	1.1000	1.3500	-3.571%	26	622	-59.259%
2026-09-14	1.2000	1.4000	1.2000	1.4000	+16.667%	31	616	-60.714%
2026-09-11	1.2000	1.2000	1.2000	1.2000	+5.263%	10	603	-54.167%
2026-09-10	0.9500	1.1400	0.9500	1.1400	+0.885%	2	603	-51.754%
2026-09-09	1.1300	1.1300	1.1300	1.1300	-5.042%	4	602	-51.327%
2026-09-08	1.2000	1.2000	1.1900	1.1900	-13.768%	3	604	-53.782%
2026-09-04	1.2500	1.3800	1.1000	1.3800	-10.390%	5	601	-60.145%
2026-09-03	1.3900	1.5400	1.3800	1.5400	+17.557%	4	601	-64.286%
2026-09-02	1.1000	1.3100	1.1000	1.3100	-2.963%	6	600	-58.015%
2026-09-01	1.3000	1.3500	1.3000	1.3500	0.000%	3	601	-59.259%
2026-08-31	1.3200	1.3900	1.3200	1.3500	-20.588%	8	600	-59.259%
2026-08-28	1.9700	2.3400	1.7000	1.7000	+15.646%	18	600	-67.647%
2026-08-27	1.5500	1.5500	1.4200	1.4700	+5.000%	13	613	-62.585%
2026-08-25	1.5000	1.5000	1.4000	1.4000	+7.692%	18	601	-60.714%
2026-08-24	1.3000	1.3000	1.3000	1.3000	-20.732%	3	607	-57.692%
2026-08-21	1.6500	1.6500	1.5000	1.6400	+2.500%	29	610	-66.463%
2026-08-20	1.9000	1.9000	1.6000	1.6000	-11.111%	13	615	-65.625%
2026-08-19	1.8000	1.8000	1.8000	1.8000	0.000%	1	618	-69.444%
2026-08-18	1.7000	1.8000	1.7000	1.8000	-20.000%	13	617	-69.444%
2026-08-17	2.2000	2.2500	2.2000	2.2500	-21.053%	3	616	-75.556%
2026-08-14	2.6000	2.8500	2.6000	2.8500	+14.919%	5	613	-80.702%
2026-08-13	2.6300	2.6300	2.4400	2.4800	+24.000%	9	613	-77.823%
2026-08-12	2.5000	2.5000	2.0000	2.0000	-24.528%	30	613	-72.500%
2026-08-11	3.0200	3.2700	2.5500	2.6500	-36.145%	50	622	-79.245%
2026-08-10	5.1000	5.1000	4.1500	4.1500	-17.000%	15	628	-86.747%
2026-08-07	5.3900	5.3900	4.8000	5.0000	+4.167%	9	623	-89.000%
2026-08-06	6.2000	10.9000	4.6200	4.8000	-70.370%	23	625	-88.542%
2026-08-05	18.5000	18.5000	16.0500	16.2000	-4.142%	6	631	-96.605%
2026-08-04	13.1000	17.8000	13.1000	16.9000	+12.667%	5	631	-96.746%
2026-08-03	16.0000	16.0000	15.0000	15.0000	+17.371%	14	629	-96.333%
2026-07-31	12.5600	12.7800	11.3200	12.7800	-30.919%	44	628	-95.696%
2026-07-28	18.8000	18.8000	18.5000	18.5000	+2.778%	3	639	-97.027%
2026-07-27	18.0000	18.0000	18.0000	18.0000	+31.387%	1	639	-96.944%
2026-07-24	14.7100	14.7100	13.6000	13.7000	-11.613%	6	639	-95.985%
2026-07-23	18.4800	18.4800	15.5000	15.5000	-18.421%	8	641	-96.452%
2026-07-22	18.5000	19.0000	18.5000	19.0000	-15.367%	2	641	-97.105%
2026-07-21	22.4500	22.4500	22.4500	22.4500	-9.585%	10	641	-97.550%
2026-07-20	24.8300	24.8300	24.8300	24.8300	+3.978%	1	631	-97.785%
2026-07-17	22.2500	24.1000	21.7600	23.8800	-6.719%	5	631	-97.697%
2026-07-16	27.6000	27.6000	25.6000	25.6000	-13.220%	2	631	-97.852%
2026-07-15	29.5000	29.5000	29.5000	29.5000	+0.340%	1	630	-98.136%
2026-07-14	29.2000	29.4000	29.2000	29.4000	+7.299%	2	630	-98.129%
2026-07-13	40.0000	40.0000	27.4000	27.4000	-43.318%	38	629	-97.993%
2026-07-10	48.3400	48.3400	48.3400	48.3400	-7.056%	5	642	-98.862%
2026-07-09	53.0000	53.0000	51.0000	52.0100	+5.927%	15	637	-98.943%
2026-07-08	49.1000	49.7000	47.0000	49.1000	-11.067%	8	629	-98.880%
2026-07-07	55.2100	55.2100	55.2100	55.2100	-1.411%	4	628	-99.004%
2026-07-02	57.5200	57.5200	56.0000	56.0000	-25.333%	8	626	-99.018%
2026-07-01	73.2800	75.0000	73.2800	75.0000	+46.427%	3	626	-99.267%
2026-06-30	51.6600	51.6600	51.2200	51.2200	+15.101%	35	625	-98.926%
2026-06-29	44.5000	44.5000	44.5000	44.5000	+13.289%	1	591	-98.764%
2026-06-26	39.2900	39.2900	39.2800	39.2800	+31.371%	3	591	-98.600%
2026-06-25	30.3500	30.3500	29.9000	29.9000	-15.033%	2	591	-98.161%
2026-06-24	35.1900	35.1900	35.1900	35.1900	+6.636%	1	592	-98.437%
2026-06-22	33.0000	33.0000	33.0000	33.0000	-12.698%	3	591	-98.333%
2026-06-18	36.5700	37.8000	36.5700	37.8000	-8.452%	3	596	-98.545%
2026-06-17	50.1200	50.1200	41.2900	41.2900	-15.216%	8	596	-98.668%
2026-06-16	50.4000	50.7000	48.7000	48.7000	-13.499%	39	599	-98.871%
2026-06-15	52.2000	58.0000	52.2000	56.3000	+17.048%	4	582	-99.023%
2026-06-12	48.1000	48.1000	48.1000	48.1000	+2.778%	1	581	-98.857%
2026-06-11	44.7400	46.8000	44.7400	46.8000	-1.474%	8	581	-98.825%
2026-06-10	55.0000	55.0000	47.3000	47.5000	-16.667%	124	581	-98.842%
2026-06-09	66.0000	66.0000	54.1500	57.0000	-32.224%	27	670	-99.035%
2026-06-03	80.0000	84.1000	80.0000	84.1000	-16.963%	4	683	-99.346%
2026-05-28	99.3000	104.6500	98.5000	101.2800	+10.087%	111	683	-99.457%
2026-05-27	88.0000	92.0000	88.0000	92.0000	+42.415%	8	578	-99.402%
2026-05-26	64.6000	64.6000	64.6000	64.6000	+32.377%	1	580	-99.149%
2026-05-21	48.8000	48.8000	48.8000	48.8000	+6.087%	1	579	-98.873%
2026-05-20	43.4000	46.0000	43.4000	46.0000	+4.784%	4	578	-98.804%
2026-05-19	50.4800	50.4800	43.4000	43.9000	-13.566%	24	582	-98.747%
2026-05-15	50.7900	50.7900	50.7900	50.7900	+7.492%	1	582	-98.917%
2026-05-14	47.2500	47.2500	47.2500	47.2500	+15.526%	1	581	-98.836%
2026-05-13	40.0400	40.9000	40.0400	40.9000	-12.979%	3	583	-98.655%
2026-05-12	50.9500	50.9500	46.6000	47.0000	+6.335%	6	583	-98.830%
2026-05-11	44.2000	44.2000	44.2000	44.2000	+2.791%	1	583	-98.756%
2026-05-08	39.9400	43.0000	39.9400	43.0000	-24.561%	4	583	-98.721%
2026-05-07	44.5000	57.0500	44.5000	57.0000	+13.320%	3	583	-99.035%
2026-05-05	48.7100	50.3000	48.5400	50.3000	-0.396%	5	583	-98.907%
2026-05-04	47.4000	52.1500	47.4000	50.5000	+8.602%	22	584	-98.911%
2026-05-01	46.5000	46.5000	46.5000	46.5000	+17.722%	1	588	-98.817%
2026-04-30	38.5000	39.5000	38.5000	39.5000	-1.839%	10	588	-98.608%
2026-04-29	39.0000	40.2400	39.0000	40.2400	-10.914%	31	593	-98.633%
2026-04-27	42.3000	45.6000	42.3000	45.1700	+5.047%	31	617	-98.782%
2026-04-24	38.8100	43.0000	38.4000	43.0000	+3.614%	148	618	-98.721%
2026-04-23	45.1000	45.1000	41.5000	41.5000	-21.875%	12	713	-98.675%
2026-04-22	52.5500	53.1200	52.4500	53.1200	+0.797%	51	703	-98.965%
2026-04-20	52.8800	52.8800	52.7000	52.7000	-2.244%	4	692	-98.956%
2026-04-17	55.3000	55.9300	53.9100	53.9100	+4.033%	5	691	-98.980%
2026-04-16	51.8200	51.8200	51.8200	51.8200	+4.687%	2	689	-98.939%
2026-04-15	44.8500	50.5300	44.8500	49.5000	+18.990%	43	689	-98.889%
2026-04-14	41.6000	41.6000	41.6000	41.6000	+22.353%	3	657	-98.678%
2026-04-13	33.0000	36.9600	32.6000	34.0000	+17.241%	105	654	-98.382%
2026-04-10	27.0000	29.0000	27.0000	29.0000	+21.644%	4	603	-98.103%
2026-04-09	25.5000	26.2500	23.7400	23.8400	-11.243%	41	601	-97.693%
2026-04-08	29.0000	29.0000	26.8600	26.8600	-24.338%	2	636	-97.952%
2026-04-07	34.3000	35.7000	34.3000	35.5000	+7.576%	3	637	-98.451%
2026-04-06	35.0000	35.8400	33.0000	33.0000	+18.110%	30	636	-98.333%
2026-04-02	27.9400	27.9400	27.9400	27.9400	-13.632%	2	623	-98.031%
2026-03-31	28.0000	32.3500	28.0000	32.3500	+25.339%	4	623	-98.300%
2026-03-30	27.0000	28.0200	25.8000	25.8100	-7.821%	118	624	-97.869%
2026-03-27	31.4000	31.4000	28.0000	28.0000	-13.043%	104	658	-98.036%
2026-03-26	33.9000	35.0000	31.9700	32.2000	-29.184%	58	557	-98.292%
2026-03-25	44.4700	45.4700	44.4700	45.4700	+0.955%	12	576	-98.790%
2026-03-24	47.0000	47.0000	44.5000	45.0400	-4.576%	52	576	-98.779%
2026-03-23	47.2000	47.2000	47.2000	47.2000	+14.452%	5	533	-98.835%
2026-03-19	45.0000	45.0000	41.2400	41.2400	-22.335%	79	528	-98.666%
2026-03-18	56.9100	56.9100	53.0000	53.1000	-5.229%	29	600	-98.964%
2026-03-16	57.9000	57.9000	54.6200	56.0300	-2.251%	6	589	-99.018%
2026-03-13	57.6600	57.6600	57.3000	57.3200	-10.535%	20	585	-99.040%
2026-03-12	64.0700	64.0700	64.0700	64.0700	+4.179%	1	566	-99.142%
2026-03-11	63.1000	64.5000	61.5000	61.5000	-9.426%	50	567	-99.106%
2026-03-10	68.4100	68.4100	67.9000	67.9000	-19.196%	2	548	-99.190%
2026-03-09	83.7400	84.0300	83.7400	84.0300	+1.855%	10	550	-99.345%
2026-03-06	81.5700	84.0000	81.5700	82.5000	+5.634%	5	550	-99.333%
2026-03-05	84.5500	86.5000	76.1000	78.1000	+7.709%	63	553	-99.296%
2026-03-04	64.0000	73.0100	64.0000	72.5100	+57.630%	7	529	-99.241%
2026-03-03	47.0000	47.0000	46.0000	46.0000	-12.381%	2	529	-98.804%
2026-03-02	52.5000	52.5000	52.5000	52.5000	-3.404%	2	530	-98.952%
2026-02-26	54.3500	54.3500	54.3500	54.3500	+55.286%	2	530	-98.988%
2026-02-23	40.2000	40.2000	35.0000	35.0000	-25.214%	6	528	-98.429%
2026-02-20	47.3800	48.0000	46.8000	46.8000	+10.953%	3	531	-98.825%
2026-02-19	42.0000	45.0000	41.3000	42.1800	+2.131%	9	532	-98.696%
2026-02-18	40.0000	41.3000	40.0000	41.3000	+20.303%	24	529	-98.668%
2026-02-17	34.2400	34.3300	34.2400	34.3300	-3.241%	2	507	-98.398%
2026-02-13	31.1000	35.4800	30.9300	35.4800	+3.440%	6	508	-98.450%
2026-02-12	36.9000	36.9000	33.0000	34.3000	-46.490%	21	508	-98.397%
2026-02-11	67.7200	67.7200	58.0000	64.1000	-7.034%	50	512	-99.142%
2026-02-10	69.7800	69.8500	68.1200	68.9500	+2.148%	35	540	-99.202%
2026-02-09	50.2000	67.5000	50.2000	67.5000	+45.883%	15	515	-99.185%
2026-02-06	42.6100	46.2700	42.6100	46.2700	+29.246%	16	517	-98.811%
2026-02-05	34.2800	35.8000	32.3500	35.8000	-8.205%	4	512	-98.464%
2026-02-04	43.3500	43.3500	39.0000	39.0000	-35.781%	55	509	-98.590%
2026-02-03	66.5500	66.5500	60.7300	60.7300	-15.886%	4	543	-99.094%
2026-02-02	72.1300	72.2000	72.1300	72.2000	+10.246%	2	539	-99.238%
2026-01-30	74.2000	78.3000	65.4900	65.4900	-36.107%	50	537	-99.160%
2026-01-29	102.5000	102.5000	102.5000	102.5000	+4.592%	3	529	-99.463%
2026-01-26	98.0000	98.0000	98.0000	98.0000	+11.617%	1	529	-99.439%
2026-01-23	83.8000	87.8000	83.8000	87.8000	-10.408%	2	530	-99.374%
2026-01-21	103.0000	103.0000	95.7400	98.0000	-13.641%	16	528	-99.439%
2026-01-20	113.4800	113.4800	113.4800	113.4800	+2.465%	50	525	-99.515%
2026-01-16	121.3500	121.3500	110.7500	110.7500	-16.522%	250	225	-99.503%
2026-01-15	132.6700	132.6700	132.6700	132.6700	-2.877%	50	225	-99.585%
2026-01-14	141.5500	143.3200	130.4500	136.6000	-10.367%	123	175	-99.597%
2026-01-09	139.2400	152.4000	139.2400	152.4000	-14.247%	5	60	-99.639%
2025-12-31	177.7200	177.7200	177.7200	177.7200	-10.011%	1	60	-99.691%
2025-12-26	199.5200	199.5200	197.4900	197.4900	-3.144%	4	60	-99.722%
2025-12-23	203.9000	203.9000	203.9000	203.9000	-3.766%	2	60	-99.730%
2025-12-19	196.2000	211.8800	196.2000	211.8800	+14.344%	2	61	-99.740%
2025-12-12	185.3000	185.3000	185.3000	185.3000	-10.214%	5	62	-99.703%
2025-12-11	205.9000	206.3800	205.9000	206.3800	+2.661%	2	67	-99.734%
2025-12-10	204.8400	204.8400	201.0300	201.0300	-2.413%	16	68	-99.726%
2025-12-09	206.0000	206.0000	206.0000	206.0000	+8.421%	2	64	-99.733%
2025-12-08	189.9000	190.3000	189.7000	190.0000	-2.863%	5	64	-99.711%
2025-12-04	179.3700	195.6000	179.3700	195.6000	+12.608%	6	66	-99.719%
2025-12-03	173.5000	173.8200	173.5000	173.7000	+3.516%	4	65	-99.683%
2025-12-02	171.2600	171.2600	167.7000	167.8000	+29.077%	5	65	-99.672%
2025-11-28	130.0000	130.0000	130.0000	130.0000	+27.451%	1	65	-99.577%
2025-11-24	102.0000	102.0000	102.0000	102.0000	+17.241%	2	65	-99.461%
2025-11-21	96.3000	96.3000	87.0000	87.0000	-17.143%	22	65	-99.368%
2025-11-20	105.0000	105.0000	105.0000	105.0000	+3.448%	1	78	-99.476%
2025-11-19	109.0000	109.0000	101.5000	101.5000	+1.500%	4	79	-99.458%
2025-11-18	105.0000	106.7200	100.0000	100.0000	-4.762%	4	80	-99.450%
2025-11-17	107.7000	107.7000	105.0000	105.0000	-16.000%	2	80	-99.476%
2025-11-14	107.5300	125.0000	107.5300	125.0000	+5.932%	25	81	-99.560%
2025-11-13	118.0000	118.0000	118.0000	118.0000	-17.862%	1	82	-99.534%
2025-11-11	143.6600	143.6600	143.6600	143.6600	+11.373%	1	83	-99.617%
2025-11-07	133.0000	133.0000	128.9900	128.9900	-17.208%	19	83	-99.574%
2025-11-05	155.8000	155.8000	155.8000	155.8000	-3.827%	1	87	-99.647%
2025-11-03	162.0000	162.0000	162.0000	162.0000	-5.235%	1	88	-99.660%
2025-10-31	174.0000	174.0000	170.9500	170.9500	+0.559%	2	88	-99.678%
2025-10-27	161.8200	170.0000	161.8200	170.0000	+27.820%	21	69	-99.676%
2025-10-23	133.0000	133.0000	133.0000	133.0000	+9.276%	1	69	-99.586%
2025-10-21	121.7100	121.7100	121.7100	121.7100	-6.643%	1	68	-99.548%
2025-10-13	136.6600	136.6600	130.3700	130.3700	-0.100%	3	68	-99.578%
2025-10-10	142.2000	142.2000	130.5000	130.5000	-11.943%	5	70	-99.579%
2025-10-09	152.5000	152.5000	146.5000	148.2000	-12.772%	4	69	-99.629%
2025-10-07	169.9000	169.9000	169.9000	169.9000	+21.357%	1	67	-99.676%
2025-10-06	181.0000	181.0000	140.0000	140.0000	-25.729%	5	67	-99.607%
2025-10-03	189.3400	189.3400	188.5000	188.5000	-3.763%	2	66	-99.708%
2025-10-02	195.8700	195.8700	195.8700	195.8700	-10.023%	1	67	-99.719%
2025-10-01	217.6900	217.6900	217.6900	217.6900	+2.447%	1	67	-99.747%
2025-09-30	210.2000	212.4900	208.3400	212.4900	-1.816%	4	67	-99.741%
2025-09-29	200.6500	216.4200	200.6500	216.4200	+22.966%	6	65	-99.746%
2025-09-26	174.0000	176.0000	174.0000	176.0000	+0.045%	2	62	-99.688%
2025-09-23	170.4300	175.9200	170.4300	175.9200	+6.599%	5	61	-99.687%
2025-09-22	165.0300	165.0300	165.0300	165.0300	+7.511%	1	62	-99.667%
2025-09-19	153.5000	153.5000	153.5000	153.5000	+18.974%	1	62	-99.642%
2025-09-17	131.8800	131.8800	129.0200	129.0200	+1.591%	2	62	-99.574%
2025-09-15	127.0000	127.0000	127.0000	127.0000	+8.325%	1	63	-99.567%
2025-09-10	117.7000	118.1000	117.2400	117.2400	+8.055%	7	62	-99.531%
2025-09-09	109.7000	110.3000	107.7000	108.5000	+4.427%	4	61	-99.493%
2025-09-08	105.0000	105.0000	103.9000	103.9000	+16.742%	8	61	-99.471%
2025-09-04	88.3000	89.0000	88.3000	89.0000	+9.337%	2	53	-99.382%
2025-09-03	81.2000	81.4000	81.2000	81.4000	+4.225%	2	53	-99.324%
2025-09-02	78.1000	78.1000	78.1000	78.1000	+13.617%	1	53	-99.296%
2025-08-27	68.7400	68.7400	68.7400	68.7400	-6.970%	1	53	-99.200%
2025-08-26	73.2600	73.8900	72.6300	73.8900	+50.366%	9	55	-99.256%
2025-08-20	49.1400	49.1400	49.1400	49.1400	-30.080%	10	55	-98.881%
2025-08-11	70.7900	70.7900	70.2800	70.2800	+21.655%	4	55	-99.217%
2025-08-07	55.3000	59.6200	55.3000	57.7700	+38.537%	30	52	-99.048%
2025-07-18	41.7000	41.7000	41.7000	41.7000	+4.827%	1	52	-98.681%
2025-07-10	40.3000	40.3000	39.7800	39.7800	-46.761%	30	52	-98.617%
2025-06-03	74.8200	74.9900	74.7200	74.7200	+14.163%	4	57	-99.264%
2025-05-21	65.4600	65.4600	65.4500	65.4500	+16.917%	18	57	-99.160%
2025-05-08	54.9600	64.5000	54.4300	55.9800	+30.794%	4	57	-99.018%
2025-05-02	42.8000	42.8000	42.8000	42.8000	+25.110%	2	54	-98.715%
2025-04-28	34.9200	34.9200	34.2100	34.2100	+7.208%	2	54	-98.392%
2025-04-24	29.5500	31.9100	29.5500	31.9100	+45.045%	4	54	-98.276%
2025-04-14	22.0000	22.0000	22.0000	22.0000	-54.890%	1	55	-97.500%
2025-03-27	48.8800	49.7500	48.7700	48.7700	-3.693%	4	55	-98.872%
2025-03-24	50.6400	50.6400	50.6400	50.6400	+17.060%	1	54	-98.914%
2025-03-20	43.1300	43.2600	43.1300	43.2600	+8.721%	2	54	-98.729%
2025-03-19	35.9700	39.7900	35.4400	39.7900	+15.501%	17	55	-98.618%
2025-03-18	34.7000	36.0600	34.0200	34.4500	-38.151%	160	57	-98.403%
2025-02-26	50.8200	55.7000	50.3800	55.7000	-61.103%	4	13	-99.013%
2025-02-18	156.7000	156.7000	138.6000	143.2000	+4.320%	4	15	-99.616%
2025-02-14	136.7500	139.8000	136.7500	137.2700	0.000%	54	0	-99.599%

.dark-mode .TdzZJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TdzZJp{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218C700APP Dec 18 2026 700.00 Call (APP261218C00700000)option OPRA

APP20261218C700
APP Dec 18 2026 700.00 Call (APP261218C00700000)
option OPRA