Dark

APP20261218P270
APP Dec 18 2026 270.00 Put (APP261218P00270000)
option OPRA

EOD

Sep 30, 2026

23.68+25.957%(+4.88)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.0000	23.6800	20.5700	23.6800	+25.957%	61	607	0.000%
2026-09-29	19.2000	19.2500	18.8000	18.8000	-4.569%	6	581	+25.957%
2026-09-28	16.4400	19.7000	16.4400	19.7000	+8.900%	3	580	+20.203%
2026-09-25	18.0900	18.0900	18.0900	18.0900	-4.689%	2	580	+30.901%
2026-09-24	18.7000	18.9800	17.2000	18.9800	+3.208%	29	578	+24.763%
2026-09-23	18.6200	21.2300	17.8200	18.3900	+23.010%	93	573	+28.766%
2026-09-22	15.6100	15.8500	14.9500	14.9500	+9.044%	12	539	+58.395%
2026-09-21	18.8900	18.8900	13.7100	13.7100	-31.450%	21	539	+72.721%
2026-09-18	18.1000	20.0000	18.1000	20.0000	+14.286%	35	538	+18.400%
2026-09-17	17.4400	18.8800	17.4400	17.5000	+0.575%	106	552	+35.314%
2026-09-16	16.5300	17.4000	15.9000	17.4000	+6.292%	64	504	+36.092%
2026-09-15	16.1900	16.8000	15.2000	16.3700	+8.771%	78	503	+44.655%
2026-09-14	18.0000	18.0000	14.3700	15.0500	-14.391%	58	501	+57.342%
2026-09-11	20.0000	20.0000	17.3000	17.5800	-11.658%	44	498	+34.699%
2026-09-10	21.8000	21.8000	19.9000	19.9000	-14.224%	39	500	+18.995%
2026-09-09	22.3000	23.3000	21.9500	23.2000	+7.907%	18	489	+2.069%
2026-09-08	20.7000	22.2000	20.7000	21.5000	+9.026%	55	486	+10.140%
2026-09-04	21.3300	21.3300	19.0000	19.7200	-7.331%	39	471	+20.081%
2026-09-03	19.0400	21.7500	18.2300	21.2800	+6.935%	17	471	+11.278%
2026-09-02	22.1100	22.2000	19.9000	19.9000	-8.506%	12	470	+18.995%
2026-09-01	22.0000	22.1000	20.7000	21.7500	-1.584%	36	467	+8.874%
2026-08-31	23.2000	23.2000	22.1000	22.1000	+2.791%	23	447	+7.149%
2026-08-28	20.3600	21.5000	18.7000	21.5000	-8.120%	31	442	+10.140%
2026-08-26	23.5000	23.9000	23.4000	23.4000	-13.333%	9	438	+1.197%
2026-08-24	27.0000	27.0000	27.0000	27.0000	+0.746%	1	442	-12.296%
2026-08-21	26.4000	26.8000	26.0000	26.8000	+8.502%	8	443	-11.642%
2026-08-20	24.3000	24.7000	23.7000	24.7000	+3.782%	6	442	-4.130%
2026-08-19	24.9000	24.9000	23.6000	23.8000	-2.459%	5	437	-0.504%
2026-08-18	25.0800	25.0800	23.9000	24.4000	-3.175%	30	433	-2.951%
2026-08-17	25.5000	25.5000	25.2000	25.2000	+3.704%	5	436	-6.032%
2026-08-14	24.3000	24.3000	24.3000	24.3000	-6.538%	6	436	-2.551%
2026-08-13	25.6000	27.2000	25.2000	26.0000	-11.263%	15	432	-8.923%
2026-08-12	26.0000	29.3000	26.0000	29.3000	+19.106%	95	432	-19.181%
2026-08-11	25.8000	25.8000	24.4000	24.6000	+19.302%	90	420	-3.740%
2026-08-10	20.0000	20.9000	20.0000	20.6200	+0.585%	7	424	+14.840%
2026-08-07	22.6100	22.6100	20.5000	20.5000	-18.000%	12	421	+15.512%
2026-08-06	24.3400	26.0000	22.9700	25.0000	+28.205%	60	415	-5.280%
2026-07-23	19.5000	19.5000	19.5000	19.5000	+32.653%	100	408	+21.436%
2026-07-13	14.4000	14.7000	14.4000	14.7000	+45.545%	2	338	+61.088%
2026-07-10	10.1000	10.1000	10.1000	10.1000	-39.521%	1	338	+134.455%
2026-06-25	16.7000	16.7000	16.7000	16.7000	+26.515%	8	337	+41.796%
2026-06-17	11.5000	13.2000	11.5000	13.2000	+4.265%	5	337	+79.394%
2026-06-16	11.7000	12.6600	11.7000	12.6600	+5.062%	2	335	+87.046%
2026-06-15	12.0500	12.0500	12.0500	12.0500	+40.116%	5	336	+96.515%
2026-06-02	8.7000	8.7000	8.6000	8.6000	-32.813%	4	341	+175.349%
2026-05-26	12.8000	12.8000	12.8000	12.8000	-12.088%	1	341	+85.000%
2026-05-22	14.5600	14.5600	14.5600	14.5600	+0.483%	1	341	+62.637%
2026-05-19	14.4900	14.4900	14.4900	14.4900	-17.811%	1	341	+63.423%
2026-05-14	17.6300	17.6300	17.6300	17.6300	+12.150%	1	341	+34.317%
2026-05-12	15.7200	15.7200	15.7200	15.7200	-6.982%	1	342	+50.636%
2026-05-11	18.9200	18.9200	16.9000	16.9000	-2.874%	3	342	+40.118%
2026-05-08	15.0100	17.4000	15.0100	17.4000	+24.020%	11	343	+36.092%
2026-05-07	17.2900	17.5000	14.0300	14.0300	-24.570%	24	352	+68.781%
2026-05-06	18.6500	18.6500	18.6000	18.6000	-22.790%	3	351	+27.312%
2026-04-28	24.0900	24.0900	24.0900	24.0900	+18.088%	1	351	-1.702%
2026-04-20	20.5000	20.5000	20.0000	20.4000	-5.116%	42	352	+16.078%
2026-04-17	21.2900	21.5000	21.2900	21.5000	-5.161%	23	353	+10.140%
2026-04-16	24.2200	24.2200	22.6700	22.6700	-10.748%	4	345	+4.455%
2026-04-15	27.2100	27.2100	25.4000	25.4000	-13.547%	2	345	-6.772%
2026-04-14	30.1000	30.1000	29.3800	29.3800	-10.208%	3	345	-19.401%
2026-04-13	32.5000	32.7200	32.3000	32.7200	-10.845%	21	344	-27.628%
2026-04-09	36.7000	36.7000	36.7000	36.7000	+27.697%	1	353	-35.477%
2026-04-08	28.7400	28.7400	28.7400	28.7400	-14.970%	1	354	-17.606%
2026-04-07	34.8300	35.0000	33.6000	33.8000	-5.718%	90	354	-29.941%
2026-04-06	36.5000	36.5000	35.8500	35.8500	-4.016%	90	395	-33.947%
2026-04-01	37.3500	37.3500	37.3500	37.3500	-1.347%	1	356	-36.600%
2026-03-27	37.8600	37.8600	37.8600	37.8600	+2.324%	1	356	-37.454%
2026-03-26	36.0000	37.0000	36.0000	37.0000	+21.073%	50	356	-36.000%
2026-03-24	30.5900	30.7700	30.5600	30.5600	-5.387%	30	357	-22.513%
2026-03-20	32.1800	32.5800	32.1700	32.3000	+15.440%	20	352	-26.687%
2026-03-05	27.4400	27.9800	27.4400	27.9800	-21.404%	12	343	-15.368%
2026-03-03	35.6000	35.6000	35.6000	35.6000	-19.639%	1	338	-33.483%
2026-02-24	44.3000	44.3000	44.3000	44.3000	+1.980%	1	337	-46.546%
2026-02-17	43.5500	43.5500	43.3000	43.4400	-4.632%	6	337	-45.488%
2026-02-12	43.9400	45.5500	43.9400	45.5500	+0.953%	4	335	-48.013%
2026-02-04	45.1200	45.1200	45.1200	45.1200	+51.257%	2	335	-47.518%
2026-02-02	29.9000	30.1500	29.6000	29.8300	+29.922%	68	335	-20.617%
2026-01-30	22.8000	22.9600	22.7400	22.9600	+11.456%	14	343	+3.136%
2026-01-29	20.5000	20.6000	20.5000	20.6000	-2.647%	4	340	+14.951%
2026-01-28	21.0400	21.2000	21.0400	21.1600	-2.128%	4	339	+11.909%
2026-01-26	21.2000	21.6200	21.2000	21.6200	-6.810%	118	338	+9.528%
2026-01-23	23.2000	23.2000	23.2000	23.2000	+31.370%	2	292	+2.069%
2026-01-16	17.6600	17.6600	17.6600	17.6600	+2.496%	20	312	+34.088%
2026-01-15	15.6200	17.2300	15.6200	17.2300	+6.621%	21	312	+37.435%
2026-01-09	16.1600	16.1600	16.1600	16.1600	+1.190%	20	331	+46.535%
2026-01-08	15.9700	15.9700	15.9700	15.9700	-2.503%	10	351	+48.278%
2026-01-07	16.3800	16.3800	16.3800	16.3800	-9.000%	20	361	+44.567%
2026-01-06	17.9000	18.0200	17.9000	18.0000	+5.634%	14	381	+31.556%
2026-01-05	17.0400	17.0400	17.0400	17.0400	+21.976%	10	396	+38.967%
2025-12-23	15.1600	15.1900	13.9700	13.9700	-5.416%	5	396	+69.506%
2025-12-19	14.7700	14.7700	14.7700	14.7700	-5.804%	1	395	+60.325%
2025-12-16	15.6800	15.6800	15.6800	15.6800	+2.955%	10	396	+51.020%
2025-12-15	15.2300	15.2300	15.2300	15.2300	-7.021%	10	406	+55.483%
2025-12-12	14.3800	16.3800	14.3800	16.3800	+3.019%	11	416	+44.567%
2025-12-10	15.9000	15.9100	15.7700	15.9000	+1.988%	14	425	+48.931%
2025-12-09	15.3500	15.7000	15.3500	15.5900	-6.423%	228	432	+51.892%
2025-12-08	16.8000	17.0600	16.4000	16.6600	-33.810%	552	463	+42.137%
2025-11-25	25.1700	25.1700	25.1700	25.1700	-12.635%	4	265	-5.920%
2025-11-21	30.3300	30.3300	28.8100	28.8100	+7.500%	4	261	-17.806%
2025-11-17	26.8000	26.8000	26.8000	26.8000	+0.187%	1	263	-11.642%
2025-11-14	26.7500	26.7500	26.7500	26.7500	+46.897%	57	264	-11.477%
2025-11-06	19.9800	19.9800	18.2100	18.2100	-18.560%	2	321	+30.038%
2025-10-31	22.3600	22.3600	22.3600	22.3600	-6.756%	1	320	+5.903%
2025-10-15	23.9800	23.9800	23.9800	23.9800	-14.601%	1	321	-1.251%
2025-10-13	28.0800	28.0800	28.0800	28.0800	+17.490%	1	322	-15.670%
2025-10-09	25.1000	25.1000	23.9000	23.9000	+11.682%	4	323	-0.921%
2025-10-07	21.5300	21.5300	21.4000	21.4000	+0.140%	2	323	+10.654%
2025-10-06	21.3700	21.3700	21.3700	21.3700	+62.017%	5	323	+10.810%
2025-09-29	13.1300	13.1900	13.1300	13.1900	-33.652%	5	328	+79.530%
2025-09-25	19.8800	19.8800	19.8800	19.8800	-11.250%	3	326	+19.115%
2025-09-24	15.8600	22.4000	15.8600	22.4000	+45.455%	14	326	+5.714%
2025-09-23	16.3100	16.3100	15.4000	15.4000	-9.412%	13	326	+53.766%
2025-09-19	17.0000	17.0000	17.0000	17.0000	-10.995%	1	336	+39.294%
2025-09-16	18.5200	19.3000	18.5200	19.1000	+3.243%	12	336	+23.979%
2025-09-15	18.5000	18.5000	18.5000	18.5000	-15.641%	9	347	+28.000%
2025-09-11	21.9400	21.9400	20.2000	21.9300	-9.455%	4	356	+7.980%
2025-09-08	23.3100	24.2200	23.0200	24.2200	-24.431%	7	356	-2.230%
2025-09-02	32.0500	32.0500	32.0500	32.0500	-5.318%	1	363	-26.115%
2025-08-25	32.8800	33.9700	32.8800	33.8500	-23.744%	30	363	-30.044%
2025-08-20	42.9000	45.6000	42.9000	44.3900	+20.429%	30	363	-46.655%
2025-08-19	36.1300	36.8600	34.7300	36.8600	+6.934%	50	333	-35.757%
2025-08-18	34.4700	34.4700	34.4700	34.4700	-0.289%	10	283	-31.303%
2025-08-15	34.8200	34.8200	34.5500	34.5700	+10.730%	40	273	-31.501%
2025-08-13	31.2200	31.2200	31.2200	31.2200	+0.548%	10	233	-24.151%
2025-08-11	31.4500	31.4500	30.7000	31.0500	-12.040%	30	223	-23.736%
2025-08-07	35.1400	37.9000	30.1000	35.3000	-18.720%	311	223	-32.918%
2025-08-04	43.4300	43.4300	43.4300	43.4300	-15.670%	5	7	-45.475%
2025-07-22	51.5000	51.5000	51.5000	51.5000	-9.649%	1	8	-54.019%
2025-07-14	57.0000	57.0000	57.0000	57.0000	-5.000%	1	7	-58.456%
2025-07-10	60.0000	60.0000	60.0000	60.0000	-4.913%	1	8	-60.533%
2025-06-30	62.0000	63.1000	62.0000	63.1000	-40.472%	6	7	-62.472%
2025-04-16	106.0000	106.0000	106.0000	106.0000	0.000%	1	1	-77.660%

.dark-mode .j2j2f7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2j2f7{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P270APP Dec 18 2026 270.00 Put (APP261218P00270000)option OPRA

APP20261218P270
APP Dec 18 2026 270.00 Put (APP261218P00270000)
option OPRA