Dark

APP20261218P200
APP Dec 18 2026 200.00 Put (APP261218P00200000)
option OPRA

EOD

Sep 30, 2026

4.05+28.571%(+0.90)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.5000	4.1000	3.5000	4.0500	+28.571%	39	1,455	0.000%
2026-09-28	2.9300	3.1800	2.9300	3.1500	0.000%	12	1,435	+28.571%
2026-09-25	3.4000	3.4000	3.1300	3.1500	-4.545%	16	1,436	+28.571%
2026-09-24	3.1700	3.5000	3.1700	3.3000	-5.714%	24	1,432	+22.727%
2026-09-23	3.2500	3.7900	3.2500	3.5000	+29.630%	15	1,418	+15.714%
2026-09-22	2.6200	2.7000	2.5500	2.7000	+0.746%	8	1,411	+50.000%
2026-09-21	3.4000	3.4000	2.3900	2.6800	-25.556%	7	1,409	+51.119%
2026-09-18	3.5500	3.6000	3.5500	3.6000	+10.769%	45	1,409	+12.500%
2026-09-17	3.5000	3.6300	3.2500	3.2500	+4.839%	15	1,399	+24.615%
2026-09-16	3.1400	3.1400	3.0000	3.1000	+6.897%	9	1,397	+30.645%
2026-09-15	3.3000	3.5000	2.9000	2.9000	+3.571%	9	1,393	+39.655%
2026-09-14	3.2900	3.3000	2.7000	2.8000	-14.110%	6	1,388	+44.643%
2026-09-11	4.1000	4.1000	3.2600	3.2600	-34.800%	17	1,390	+24.233%
2026-09-10	5.1000	5.1000	5.0000	5.0000	+8.932%	3	1,389	-19.000%
2026-09-09	4.9800	4.9800	4.5900	4.5900	+4.318%	12	1,387	-11.765%
2026-09-08	4.1200	4.6000	4.1200	4.4000	-6.383%	22	1,380	-7.955%
2026-09-03	4.1000	4.7000	3.6900	4.7000	+14.634%	25	1,378	-13.830%
2026-09-02	4.3000	4.3000	4.0100	4.1000	-9.890%	23	1,389	-1.220%
2026-08-31	4.7000	5.3000	4.5500	4.5500	-1.515%	69	1,366	-10.989%
2026-08-28	4.6200	4.6200	4.6200	4.6200	-8.515%	1	1,339	-12.338%
2026-08-27	5.0400	5.2000	4.8900	5.0500	-4.717%	21	1,339	-19.802%
2026-08-26	5.2000	5.4300	5.2000	5.3000	-1.852%	6	1,324	-23.585%
2026-08-25	5.7000	5.7000	5.4000	5.4000	-14.286%	11	1,324	-25.000%
2026-08-24	6.6000	6.6000	5.8000	6.3000	+1.942%	7	1,316	-35.714%
2026-08-21	6.5000	6.5000	6.1000	6.1800	+16.604%	11	1,310	-34.466%
2026-08-20	5.1000	5.3000	5.1000	5.3000	-6.526%	5	1,303	-23.585%
2026-08-18	5.7300	5.9000	5.6700	5.6700	-5.500%	63	1,303	-28.571%
2026-08-17	5.8100	6.0200	5.8000	6.0000	0.000%	5	1,322	-32.500%
2026-08-14	6.1000	6.2800	5.8800	6.0000	-7.692%	135	1,322	-32.500%
2026-08-13	7.0000	7.0000	6.5000	6.5000	-12.985%	6	1,331	-37.692%
2026-08-12	6.6500	7.5000	6.5700	7.4700	+14.220%	11	1,331	-45.783%
2026-08-11	6.0000	7.0000	6.0000	6.5400	+21.336%	35	1,328	-38.073%
2026-08-10	5.3100	5.3900	5.3100	5.3900	+1.126%	12	1,304	-24.861%
2026-08-07	6.0500	6.0500	5.3300	5.3300	-10.118%	5	1,308	-24.015%
2026-08-06	6.9000	7.6100	5.9300	5.9300	-8.488%	156	1,307	-31.703%
2026-07-31	6.5300	6.5300	6.4800	6.4800	+7.641%	7	1,236	-37.500%
2026-07-29	5.9600	6.0200	5.9600	6.0200	+2.034%	2	1,236	-32.724%
2026-07-27	5.9000	5.9000	5.9000	5.9000	-9.924%	1	1,236	-31.356%
2026-07-24	7.1000	7.1000	6.5000	6.5500	+16.964%	813	1,235	-38.168%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-16.667%	1	708	-27.679%
2026-07-17	6.9600	6.9600	6.7200	6.7200	+25.843%	2	708	-39.732%
2026-07-16	5.3400	5.3400	5.3400	5.3400	+9.651%	1	707	-24.157%
2026-07-15	4.8700	4.8700	4.8700	4.8700	-2.600%	1	707	-16.838%
2026-07-13	4.1300	5.0000	4.1300	5.0000	+163.158%	5	706	-19.000%
2026-07-01	2.8600	2.8600	1.9000	1.9000	-62.745%	2	706	+113.158%
2026-06-25	5.1000	5.1000	5.1000	5.1000	+10.870%	1	706	-20.588%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-8.000%	1	706	-11.957%
2026-06-18	5.0000	5.0000	5.0000	5.0000	+25.000%	1	706	-19.000%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-19.192%	1	706	+1.250%
2026-06-11	4.9500	4.9500	4.9500	4.9500	+44.737%	1	706	-18.182%
2026-06-03	3.4000	3.4200	3.3700	3.4200	+2.395%	40	707	+18.421%
2026-06-02	3.2000	3.6600	3.2000	3.3400	-13.247%	41	687	+21.257%
2026-05-28	4.0000	4.0000	3.8500	3.8500	-18.947%	2	666	+5.195%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-6.863%	2	664	-14.737%
2026-05-22	5.1000	5.1000	5.1000	5.1000	+7.595%	1	666	-20.588%
2026-05-21	4.7900	4.7900	4.7400	4.7400	-15.357%	2	666	-14.557%
2026-05-20	5.7200	5.7300	5.6000	5.6000	+12.000%	3	666	-27.679%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-10.714%	1	664	-19.000%
2026-05-12	6.3000	6.3000	5.6000	5.6000	+14.990%	8	664	-27.679%
2026-05-07	6.2000	6.2000	4.8700	4.8700	-28.382%	7	662	-16.838%
2026-05-06	6.9900	6.9900	6.8000	6.8000	-0.730%	14	669	-40.441%
2026-05-05	7.2000	7.2300	6.8500	6.8500	-7.432%	40	679	-40.876%
2026-05-04	7.8200	7.8200	7.1900	7.4000	-10.303%	18	678	-45.270%
2026-05-01	8.2500	8.2500	8.2500	8.2500	-15.816%	1	673	-50.909%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+10.860%	5	673	-58.673%
2026-04-23	8.8400	8.8400	8.8400	8.8400	+1.843%	1	673	-54.186%
2026-04-22	8.6800	8.6800	8.6800	8.6800	-4.720%	1	674	-53.341%
2026-04-17	9.1000	9.1100	9.1000	9.1100	-8.258%	2	673	-55.543%
2026-04-16	10.2000	10.3000	9.3000	9.9300	-10.298%	68	674	-59.215%
2026-04-15	11.1500	11.1500	10.6000	11.0700	-14.912%	6	714	-63.415%
2026-04-14	13.0100	13.0100	13.0100	13.0100	-8.702%	1	715	-68.870%
2026-04-13	14.2500	14.2500	14.2500	14.2500	-18.896%	1	715	-71.579%
2026-04-09	17.5700	17.5700	17.5700	17.5700	+14.987%	1	714	-76.949%
2026-04-08	13.2000	15.2800	13.0000	15.2800	+1.596%	92	713	-73.495%
2026-04-07	15.6900	15.6900	14.5000	15.0400	-5.705%	82	778	-73.072%
2026-04-06	16.7600	16.8000	15.9500	15.9500	-8.857%	17	701	-74.608%
2026-03-31	17.8000	17.8000	17.5000	17.5000	-9.467%	75	686	-76.857%
2026-03-30	18.2800	19.4600	18.2800	19.3300	+11.092%	144	693	-79.048%
2026-03-27	17.4000	17.4000	17.4000	17.4000	+7.740%	1	745	-76.724%
2026-03-26	16.1500	16.1500	16.1500	16.1500	+15.357%	10	745	-74.923%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+0.503%	6	745	-71.071%
2026-03-24	13.2500	13.9300	12.9000	13.9300	+16.667%	14	745	-70.926%
2026-03-23	11.9400	11.9400	11.9400	11.9400	-18.331%	1	735	-66.080%
2026-03-20	14.6200	14.6200	14.6200	14.6200	-1.016%	1	736	-72.298%
2026-03-19	14.7700	14.7700	14.7700	14.7700	+18.160%	5	737	-72.580%
2026-03-17	12.6000	12.6000	12.5000	12.5000	-6.367%	4	737	-67.600%
2026-03-10	12.6000	13.3500	12.6000	13.3500	+5.534%	2	737	-69.663%
2026-03-09	12.5000	12.7000	12.5000	12.6500	+1.200%	7	737	-67.984%
2026-03-06	13.0800	13.0800	12.1000	12.5000	-1.575%	4	734	-67.600%
2026-03-05	14.0600	14.1300	12.7000	12.7000	-14.189%	41	731	-68.110%
2026-03-04	15.8500	16.0800	14.3000	14.8000	-9.756%	22	729	-72.635%
2026-03-03	18.9400	18.9400	16.4000	16.4000	-8.889%	23	728	-75.305%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-18.367%	2	709	-77.500%
2026-02-23	20.8900	22.0500	20.8900	22.0500	+21.823%	3	709	-81.633%
2026-02-20	16.8000	18.1000	16.8000	18.1000	-4.233%	54	706	-77.624%
2026-02-19	18.9000	18.9000	18.9000	18.9000	+4.420%	2	704	-78.571%
2026-02-18	18.1000	18.1000	18.1000	18.1000	-12.771%	2	704	-77.624%
2026-02-17	20.7500	20.7500	20.7500	20.7500	+2.723%	1	704	-80.482%
2026-02-13	20.2000	20.2000	20.2000	20.2000	-9.009%	5	703	-79.950%
2026-02-12	19.2900	22.2000	19.2900	22.2000	+51.020%	25	703	-81.757%
2026-02-10	14.7500	14.8000	14.6000	14.7000	-8.125%	14	694	-72.449%
2026-02-09	16.5000	16.5000	15.0000	16.0000	-21.569%	61	687	-74.688%
2026-02-06	20.4900	20.4900	20.4000	20.4000	-10.644%	2	697	-80.147%
2026-02-05	22.6100	22.8300	22.6100	22.8300	+3.303%	2	698	-82.260%
2026-02-04	22.3100	22.3100	22.1000	22.1000	+43.506%	51	697	-81.674%
2026-02-03	15.3000	15.6000	15.2600	15.4000	+23.200%	42	697	-73.701%
2026-01-30	9.6000	12.5000	9.6000	12.5000	+34.844%	7	712	-67.600%
2026-01-26	9.4300	9.4300	9.2700	9.2700	+15.875%	4	705	-56.311%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+24.224%	1	709	-49.375%
2025-12-26	6.4400	6.4400	6.4400	6.4400	-16.364%	1	709	-37.112%
2025-12-15	7.6600	7.7800	7.6600	7.7000	+9.531%	14	708	-47.403%
2025-12-09	7.1500	7.1500	7.0300	7.0300	-12.125%	4	706	-42.390%
2025-12-05	8.1800	8.4000	8.0000	8.0000	-4.762%	44	706	-49.375%
2025-12-02	8.8000	8.8000	7.9200	8.4000	-30.000%	10	708	-51.786%
2025-11-26	11.6000	12.0000	11.3000	12.0000	-10.045%	27	710	-66.250%
2025-11-24	14.0000	14.0000	13.2100	13.3400	+18.053%	88	710	-69.640%
2025-11-11	11.3000	11.3000	11.3000	11.3000	+3.670%	1	711	-64.159%
2025-11-06	10.9000	10.9000	10.9000	10.9000	-34.337%	3	711	-62.844%
2025-10-20	16.6000	16.6000	16.6000	16.6000	+22.963%	2	711	-75.602%
2025-10-13	13.5000	13.5000	13.5000	13.5000	+7.143%	1	709	-70.000%
2025-10-10	12.5000	12.6000	12.5000	12.6000	+57.500%	8	709	-67.857%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-1.235%	1	713	-49.375%
2025-10-01	7.7500	9.2000	7.7500	8.1000	-28.319%	50	714	-50.000%
2025-09-23	11.3000	11.3000	11.3000	11.3000	+46.753%	1	758	-64.159%
2025-09-18	8.2200	8.3300	7.7000	7.7000	-12.000%	7	758	-47.403%
2025-09-17	9.8000	9.8000	8.7500	8.7500	+2.941%	21	757	-53.714%
2025-09-16	8.5000	8.5000	8.5000	8.5000	-44.553%	5	778	-52.353%
2025-09-05	14.2500	15.3300	14.2500	15.3300	+2.200%	7	783	-73.581%
2025-08-28	15.0000	15.0000	15.0000	15.0000	+8.460%	2	781	-73.000%
2025-08-26	14.3900	14.3900	13.8300	13.8300	-23.295%	50	732	-70.716%
2025-08-21	15.0300	18.2000	15.0200	18.0300	-8.010%	70	732	-77.537%
2025-08-20	19.4800	22.8700	19.4800	19.6000	+12.321%	138	728	-79.337%
2025-08-19	15.3000	18.5000	15.3000	17.4500	+10.513%	9	656	-76.791%
2025-08-18	15.7900	15.7900	15.7900	15.7900	-0.190%	10	656	-74.351%
2025-08-15	16.2000	16.8500	15.8200	15.8200	+2.065%	80	666	-74.399%
2025-08-13	15.5000	15.5000	15.5000	15.5000	+2.990%	2	666	-73.871%
2025-08-12	15.0500	15.0500	15.0500	15.0500	-5.938%	1	664	-73.090%
2025-08-07	21.0000	21.0000	13.0000	16.0000	-26.165%	869	664	-74.688%
2025-08-06	20.7000	22.0500	18.8100	21.6700	+2.410%	166	177	-81.311%
2025-08-05	20.4000	21.1700	19.5300	21.1600	+2.868%	47	89	-80.860%
2025-08-04	24.9000	24.9000	20.5700	20.5700	-17.390%	6	74	-80.311%
2025-07-23	25.1800	25.1800	24.7000	24.9000	-11.388%	7	70	-83.735%
2025-07-14	28.1000	28.1000	28.1000	28.1000	-30.480%	1	64	-85.587%
2025-06-20	40.4200	40.4200	40.4200	40.4200	+6.089%	10	65	-89.980%
2025-06-18	38.1000	38.1000	38.1000	38.1000	+24.428%	1	60	-89.370%
2025-06-05	29.9800	31.1200	29.9800	30.6200	-4.313%	16	60	-86.773%
2025-06-04	32.0000	32.0000	32.0000	32.0000	-9.091%	1	67	-87.344%
2025-05-28	35.2000	35.2000	35.2000	35.2000	-4.218%	3	67	-88.494%
2025-05-27	36.7500	36.7500	36.7500	36.7500	-4.620%	2	70	-88.980%
2025-05-23	38.5300	38.5300	38.5300	38.5300	-30.325%	2	69	-89.489%
2025-04-30	55.3000	55.3000	55.3000	55.3000	+1.468%	1	69	-92.676%
2025-04-28	54.5000	54.5000	54.5000	54.5000	-1.161%	1	69	-92.569%
2025-04-25	55.1400	55.1400	55.1400	55.1400	-15.247%	2	70	-92.655%
2025-04-21	65.0600	65.0600	65.0600	65.0600	+3.516%	2	69	-93.775%
2025-04-17	62.8500	62.8500	62.8500	62.8500	+0.753%	1	71	-93.556%
2025-04-11	62.3800	62.3800	62.3800	62.3800	+15.948%	40	71	-93.508%
2025-04-09	53.8000	53.8000	53.8000	53.8000	-0.738%	1	52	-92.472%
2025-04-08	54.2000	54.2000	54.2000	54.2000	+21.389%	1	51	-92.528%
2025-03-21	44.6500	44.6500	44.6500	44.6500	-10.611%	4	51	-90.929%
2025-03-18	49.9500	49.9500	49.9500	49.9500	+12.146%	2	51	-91.892%
2025-03-17	44.7200	44.7200	44.5400	44.5400	-14.015%	30	49	-90.907%
2025-03-12	46.5000	51.8000	46.5000	51.8000	-9.772%	2	20	-92.181%
2025-03-10	57.4100	57.4100	57.4100	57.4100	+43.525%	1	20	-92.945%
2025-02-27	40.0000	40.0000	40.0000	40.0000	-6.977%	1	18	-89.875%
2025-02-26	45.0000	45.0000	43.0000	43.0000	+38.397%	2	18	-90.581%
2025-02-21	31.0700	31.0700	31.0700	31.0700	+38.150%	32	17	-86.965%
2025-02-13	22.4900	22.4900	22.4900	22.4900	-30.155%	1	16	-81.992%
2025-02-11	32.2000	32.2000	32.2000	32.2000	-4.224%	4	16	-87.422%
2025-02-05	32.8300	33.6200	32.8300	33.6200	0.000%	24	12	-87.954%

.dark-mode .h8Gtvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8Gtvx{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P200APP Dec 18 2026 200.00 Put (APP261218P00200000)option OPRA

APP20261218P200
APP Dec 18 2026 200.00 Put (APP261218P00200000)
option OPRA