Dark

APP20261218P300
APP Dec 18 2026 300.00 Put (APP261218P00300000)
option OPRA

EOD

Sep 30, 2026

38.80+19.495%(+6.33)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.5000	38.9000	35.0100	38.8000	+19.495%	50	1,040	0.000%
2026-09-29	30.8000	33.4000	30.7000	32.4700	-0.092%	90	1,011	+19.495%
2026-09-28	32.1200	32.8000	30.7000	32.5000	+3.175%	9	942	+19.385%
2026-09-25	31.0000	31.5000	30.4000	31.5000	-1.130%	18	939	+23.175%
2026-09-24	30.0900	32.8000	29.1000	31.8600	+3.107%	176	936	+21.783%
2026-09-23	30.0000	34.9200	30.0000	30.9000	+18.846%	104	778	+25.566%
2026-09-22	26.0000	27.6200	26.0000	26.0000	+8.018%	18	824	+49.231%
2026-09-21	33.4000	33.4000	24.0700	24.0700	-28.363%	105	833	+61.197%
2026-09-18	29.9000	33.6000	29.9000	33.6000	+17.895%	43	798	+15.476%
2026-09-17	30.0000	30.8500	28.5000	28.5000	-1.724%	14	765	+36.140%
2026-09-16	28.2300	29.0000	27.6000	29.0000	+10.392%	20	755	+33.793%
2026-09-15	27.4300	27.9500	25.9900	26.2700	+2.617%	69	761	+47.697%
2026-09-14	28.6000	28.6000	24.4800	25.6000	-12.329%	78	812	+51.563%
2026-09-11	33.8000	33.8000	29.0000	29.2000	-11.515%	18	758	+32.877%
2026-09-10	36.5000	36.5000	33.0000	33.0000	-10.569%	20	767	+17.576%
2026-09-09	35.5000	36.9000	35.5000	36.9000	+5.429%	6	773	+5.149%
2026-09-08	34.2900	35.6000	34.2000	35.0000	+12.179%	31	773	+10.857%
2026-09-04	32.7500	33.3000	31.2000	31.2000	-10.730%	43	744	+24.359%
2026-09-03	28.7400	36.0500	28.7400	34.9500	+8.675%	208	744	+11.016%
2026-09-02	37.0000	37.0000	31.9000	32.1600	-8.350%	25	732	+20.647%
2026-09-01	35.0900	35.0900	35.0900	35.0900	-1.983%	1	709	+10.573%
2026-08-31	36.6000	38.0000	35.5000	35.8000	+5.542%	46	710	+8.380%
2026-08-28	33.6500	34.0200	29.0000	33.9200	-5.778%	43	711	+14.387%
2026-08-27	36.0000	37.0000	36.0000	36.0000	-5.263%	18	693	+7.778%
2026-08-26	37.2000	38.0000	36.8000	38.0000	0.000%	12	675	+2.105%
2026-08-25	40.0000	40.2000	38.0000	38.0000	-8.873%	22	667	+2.105%
2026-08-24	41.6000	42.5400	41.3000	41.7000	+2.006%	30	677	-6.954%
2026-08-21	40.1000	41.0000	39.8000	40.8800	+11.390%	8	673	-5.088%
2026-08-20	36.0000	36.7000	36.0000	36.7000	-1.344%	5	666	+5.722%
2026-08-19	38.1000	38.1000	36.9200	37.2000	-2.618%	15	665	+4.301%
2026-08-18	36.4000	38.2000	36.4000	38.2000	-2.302%	10	656	+1.571%
2026-08-17	34.8500	39.1100	34.8500	39.1000	+3.439%	21	655	-0.767%
2026-08-14	36.7500	37.8700	36.0000	37.8000	-4.762%	40	637	+2.646%
2026-08-13	40.5000	40.5000	39.0000	39.6900	-8.759%	37	630	-2.242%
2026-08-12	39.1000	43.5000	39.1000	43.5000	+15.385%	102	630	-10.805%
2026-08-11	36.0000	39.0000	36.0000	37.7000	+14.939%	36	588	+2.918%
2026-08-10	31.7100	33.5000	31.7100	32.8000	+2.085%	11	555	+18.293%
2026-08-07	33.5000	34.9000	32.0000	32.1300	-14.320%	34	548	+20.759%
2026-08-06	35.0000	39.0000	34.0000	37.5000	+75.234%	106	550	+3.467%
2026-08-05	20.5000	21.5000	20.5000	21.4000	-30.968%	142	467	+81.308%
2026-07-31	31.6000	31.6000	31.0000	31.0000	+11.994%	5	370	+25.161%
2026-07-30	27.6800	27.6800	27.6800	27.6800	+7.830%	1	366	+40.173%
2026-07-28	25.6700	25.6700	25.6700	25.6700	-6.655%	1	365	+51.149%
2026-07-27	27.0000	28.0000	27.0000	27.5000	-10.248%	21	366	+41.091%
2026-07-24	31.0400	31.0400	30.4500	30.6400	+5.619%	23	381	+26.632%
2026-07-23	28.8000	29.0100	28.8000	29.0100	+5.876%	102	362	+33.747%
2026-07-22	27.4000	27.4000	27.4000	27.4000	+9.163%	2	364	+41.606%
2026-07-21	25.1000	25.1000	25.1000	25.1000	-1.569%	1	363	+54.582%
2026-07-17	27.5100	27.5100	25.5000	25.5000	+9.914%	8	362	+52.157%
2026-07-16	23.4000	23.4000	23.0000	23.2000	+0.870%	26	356	+67.241%
2026-07-15	22.7300	23.0000	22.7300	23.0000	-8.000%	10	347	+68.696%
2026-07-13	17.9500	25.0000	17.9500	25.0000	+64.042%	9	352	+55.200%
2026-07-09	15.2400	15.2400	15.2400	15.2400	-1.677%	10	352	+154.593%
2026-07-08	15.5000	15.5000	15.5000	15.5000	+12.319%	10	352	+150.323%
2026-07-06	13.8000	13.8000	13.8000	13.8000	+2.985%	1	342	+181.159%
2026-07-02	13.4000	13.4000	13.4000	13.4000	+7.372%	1	341	+189.552%
2026-07-01	12.4800	12.4800	12.4800	12.4800	-37.880%	1	341	+210.897%
2026-06-26	20.0900	20.0900	20.0900	20.0900	-5.236%	1	341	+93.131%
2026-06-22	21.0500	21.2000	21.0500	21.2000	+19.774%	2	340	+83.019%
2026-06-17	17.5000	17.7000	17.5000	17.7000	+1.724%	2	339	+119.209%
2026-06-16	17.4000	17.4000	17.4000	17.4000	+3.448%	1	339	+122.989%
2026-06-15	17.0000	17.0000	16.8200	16.8200	-16.733%	3	338	+130.678%
2026-06-12	21.9000	21.9000	20.2000	20.2000	-4.941%	9	341	+92.079%
2026-06-11	21.2500	21.2500	21.2500	21.2500	+12.256%	1	342	+82.588%
2026-06-10	18.4000	18.9300	18.4000	18.9300	+26.200%	134	342	+104.966%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+13.636%	1	356	+158.667%
2026-06-08	13.2000	13.2000	13.2000	13.2000	-8.966%	1	355	+193.939%
2026-06-05	14.5000	14.5000	14.5000	14.5000	+6.618%	5	354	+167.586%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+15.254%	1	359	+185.294%
2026-06-02	12.3500	12.3500	11.8000	11.8000	-11.145%	12	359	+228.814%
2026-05-29	13.2800	13.2800	13.2800	13.2800	-6.872%	1	370	+192.169%
2026-05-28	16.4000	16.4000	14.0500	14.2600	-16.608%	150	371	+172.090%
2026-05-27	20.0000	20.0000	17.0000	17.1000	-20.576%	9	423	+126.901%
2026-05-26	19.2000	21.5300	18.6200	21.5300	+4.515%	6	427	+80.214%
2026-05-21	21.0000	21.0000	20.5000	20.6000	-7.830%	3	428	+88.350%
2026-05-20	22.3500	22.3500	22.3500	22.3500	+5.375%	1	428	+73.602%
2026-05-18	19.7000	21.2100	19.7000	21.2100	+7.121%	7	421	+82.933%
2026-05-15	21.6500	21.6500	19.8000	19.8000	-34.868%	10	421	+95.960%
2026-05-14	30.4000	30.4000	30.4000	30.4000	+20.635%	1	421	+27.632%
2026-05-13	26.0000	26.0000	24.7000	25.2000	-2.326%	3	421	+53.968%
2026-05-11	25.8000	25.8000	25.8000	25.8000	+4.878%	2	421	+50.388%
2026-05-08	22.2800	26.3500	22.2800	24.6000	+24.242%	7	423	+57.724%
2026-05-07	25.8000	25.8000	19.8000	19.8000	-23.758%	3	422	+95.960%
2026-05-06	26.7000	26.7000	25.9700	25.9700	+2.244%	44	422	+49.403%
2026-05-05	21.0100	26.5800	21.0100	25.4000	-5.926%	124	459	+52.756%
2026-05-04	26.5000	27.4500	26.5000	27.0000	-13.738%	64	476	+43.704%
2026-05-01	31.3000	31.3000	31.3000	31.3000	-7.396%	18	428	+23.962%
2026-04-28	33.5800	33.8000	33.5800	33.8000	+5.625%	2	428	+14.793%
2026-04-27	32.0000	32.0000	32.0000	32.0000	-1.538%	10	426	+21.250%
2026-04-24	34.4000	34.4000	32.5000	32.5000	+12.069%	11	436	+19.385%
2026-04-22	29.0000	29.0000	29.0000	29.0000	+7.407%	1	427	+33.793%
2026-04-20	30.0000	30.0000	27.0000	27.0000	-7.216%	93	428	+43.704%
2026-04-17	30.5000	31.0000	29.1000	29.1000	-6.731%	76	486	+33.333%
2026-04-16	32.6000	32.6000	31.2000	31.2000	-10.138%	2	417	+24.359%
2026-04-15	36.8700	36.8700	34.7200	34.7200	-11.766%	4	417	+11.751%
2026-04-14	40.1000	40.1000	39.3500	39.3500	-11.174%	5	419	-1.398%
2026-04-13	46.1800	46.1800	42.5000	44.3000	-10.142%	69	415	-12.415%
2026-04-10	51.6000	51.6000	48.8000	49.3000	-4.272%	26	403	-21.298%
2026-04-09	49.0000	51.7700	48.9000	51.5000	+10.515%	11	399	-24.660%
2026-04-08	40.7000	46.6000	40.2200	46.6000	+0.713%	77	397	-16.738%
2026-04-07	45.7200	46.2700	45.7200	46.2700	+1.692%	2	349	-16.144%
2026-04-06	47.0000	47.0000	45.5000	45.5000	-9.633%	11	348	-14.725%
2026-04-02	49.7400	50.3500	49.7400	50.3500	+1.492%	6	344	-22.939%
2026-04-01	49.0400	49.6100	47.7600	49.6100	+0.425%	3	344	-21.790%
2026-03-31	51.8000	51.8000	49.4000	49.4000	-10.701%	6	341	-21.457%
2026-03-30	52.2200	55.3200	52.1000	55.3200	+10.706%	53	337	-29.863%
2026-03-27	49.0000	49.9700	49.0000	49.9700	+1.565%	137	316	-22.353%
2026-03-26	48.1500	49.2000	48.1500	49.2000	+21.033%	2	242	-21.138%
2026-03-24	40.5900	40.6500	40.4300	40.6500	+7.682%	31	242	-4.551%
2026-03-23	37.5000	37.7500	36.0000	37.7500	-14.728%	32	272	+2.781%
2026-03-19	44.2700	44.2700	44.2700	44.2700	+12.646%	1	242	-12.356%
2026-03-18	39.5000	39.5000	39.3000	39.3000	+3.968%	25	241	-1.272%
2026-03-17	37.8000	37.8000	37.8000	37.8000	-6.436%	1	266	+2.646%
2026-03-16	39.8700	40.4000	39.8700	40.4000	-1.823%	3	266	-3.960%
2026-03-13	41.4000	41.4000	41.1500	41.1500	+0.366%	3	268	-5.711%
2026-03-12	41.5000	41.5000	41.0000	41.0000	+2.474%	2	269	-5.366%
2026-03-11	40.0000	40.0600	40.0000	40.0100	+2.590%	10	268	-3.024%
2026-03-10	36.6000	39.6000	36.6000	39.0000	+12.230%	20	262	-0.513%
2026-03-09	35.0000	35.0000	34.5500	34.7500	-7.086%	21	268	+11.655%
2026-03-06	40.0000	40.0000	37.0000	37.4000	-1.189%	13	278	+3.743%
2026-03-05	39.3500	39.3500	36.5700	37.8500	-8.795%	77	286	+2.510%
2026-03-04	41.5000	41.5000	41.5000	41.5000	-18.945%	1	239	-6.506%
2026-03-03	51.2000	51.2000	51.2000	51.2000	+5.851%	1	240	-24.219%
2026-03-02	48.3700	48.3700	48.3700	48.3700	+2.959%	20	239	-19.785%
2026-02-26	48.0000	48.0000	46.9000	46.9800	-5.053%	5	259	-17.412%
2026-02-25	49.4800	49.4800	49.4800	49.4800	-10.476%	1	259	-21.584%
2026-02-24	58.7000	58.7000	55.0000	55.2700	-4.211%	11	259	-29.799%
2026-02-23	56.9000	57.7000	56.9000	57.7000	+18.969%	3	249	-32.756%
2026-02-20	47.3100	48.5000	47.2600	48.5000	-3.386%	4	250	-20.000%
2026-02-19	50.2000	50.2000	50.2000	50.2000	+0.400%	1	252	-22.709%
2026-02-18	51.0000	51.0000	50.0000	50.0000	-13.793%	11	251	-22.400%
2026-02-17	58.0000	58.0000	58.0000	58.0000	+5.820%	1	242	-33.103%
2026-02-13	59.5000	59.5000	54.8100	54.8100	-4.195%	6	235	-29.210%
2026-02-12	57.1700	58.6400	57.1700	57.2100	+30.468%	15	235	-32.180%
2026-02-11	43.8500	43.8500	43.8500	43.8500	-19.021%	1	224	-11.517%
2026-02-06	55.2400	55.2400	53.2000	54.1500	-7.086%	5	224	-28.347%
2026-02-05	58.2800	58.2800	58.2800	58.2800	+1.251%	20	221	-33.425%
2026-02-04	53.6000	57.5600	53.6000	57.5600	+32.688%	22	201	-32.592%
2026-02-03	37.7900	43.3800	37.5500	43.3800	+13.471%	3	183	-10.558%
2026-02-02	39.0600	39.0600	38.2300	38.2300	-1.974%	19	182	+1.491%
2026-01-30	28.7900	39.0000	28.7900	39.0000	+49.425%	5	163	-0.513%
2026-01-29	26.1000	26.1000	26.1000	26.1000	-8.131%	2	164	+48.659%
2026-01-27	28.0000	28.4100	27.7600	28.4100	-3.367%	190	164	+36.572%
2026-01-26	29.2500	29.4000	28.3500	29.4000	-2.326%	29	201	+31.973%
2026-01-23	30.1000	30.1000	30.1000	30.1000	-4.475%	1	222	+28.904%
2026-01-22	31.5100	31.5100	31.5100	31.5100	+17.094%	1	222	+23.136%
2026-01-16	23.3600	28.5000	23.3600	26.9100	+12.125%	32	193	+44.184%
2026-01-15	22.0000	24.0000	22.0000	24.0000	-4.000%	2	193	+61.667%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+21.007%	2	192	+55.200%
2026-01-13	20.6600	20.6600	20.6600	20.6600	+5.408%	10	192	+87.803%
2026-01-09	21.0000	21.0000	19.6000	19.6000	-8.240%	2	192	+97.959%
2026-01-07	21.3600	21.3600	21.3600	21.3600	-7.130%	10	193	+81.648%
2026-01-06	24.0000	25.1000	22.7000	23.0000	+30.830%	34	183	+68.696%
2025-12-26	17.5800	17.5800	17.5800	17.5800	-8.770%	1	186	+120.705%
2025-12-23	19.2700	19.2700	19.2700	19.2700	-3.650%	1	186	+101.349%
2025-12-19	18.7900	20.0000	18.7900	20.0000	-11.111%	3	186	+94.000%
2025-12-15	22.5000	22.5000	22.5000	22.5000	+9.756%	1	185	+72.444%
2025-12-09	20.5000	20.5000	20.5000	20.5000	-5.617%	1	186	+89.268%
2025-12-08	21.6000	21.7300	21.6000	21.7200	-2.601%	4	185	+78.637%
2025-12-05	22.3000	22.5000	22.3000	22.3000	+5.189%	12	185	+73.991%
2025-12-04	22.0000	22.5000	21.2000	21.2000	-4.159%	50	185	+83.019%
2025-12-03	21.5500	22.9000	21.4300	22.1200	-10.878%	30	219	+75.407%
2025-12-01	28.0000	28.0000	24.8200	24.8200	-11.357%	20	201	+56.326%
2025-11-26	28.4300	29.0000	28.0000	28.0000	-19.886%	20	181	+38.571%
2025-11-18	34.9500	34.9500	34.9500	34.9500	+8.811%	1	181	+11.016%
2025-11-14	32.1200	32.1200	32.1200	32.1200	+7.067%	1	180	+20.797%
2025-11-11	30.0000	30.0000	30.0000	30.0000	+20.000%	1	180	+29.333%
2025-11-06	27.8700	27.8700	25.0000	25.0000	-11.348%	6	179	+55.200%
2025-10-31	28.2000	28.2000	28.2000	28.2000	-4.826%	10	179	+37.589%
2025-10-30	29.7700	29.7700	29.6000	29.6300	-1.233%	4	179	+30.948%
2025-10-24	30.0000	30.0000	30.0000	30.0000	-2.724%	15	177	+29.333%
2025-10-09	31.5000	32.2000	30.6000	30.8400	+20.941%	26	177	+25.811%
2025-10-06	21.7400	25.5000	21.7400	25.5000	+17.566%	3	169	+52.157%
2025-09-23	22.7000	22.7000	21.6900	21.6900	+1.166%	12	168	+78.884%
2025-09-22	21.4400	21.4400	21.4400	21.4400	-26.500%	10	168	+80.970%
2025-09-15	26.1700	29.1700	26.1700	29.1700	+7.046%	15	168	+33.013%
2025-09-12	27.2500	27.2500	27.2500	27.2500	-11.382%	10	173	+42.385%
2025-09-09	30.7500	30.7500	30.7500	30.7500	-0.259%	1	168	+26.179%
2025-09-08	30.9800	30.9800	30.8300	30.8300	-15.534%	25	168	+25.851%
2025-09-04	36.5000	36.5000	36.5000	36.5000	+0.413%	34	193	+6.301%
2025-09-03	36.3500	36.3500	36.3500	36.3500	-18.789%	80	165	+6.740%
2025-08-26	44.7600	44.7600	44.7600	44.7600	-10.480%	8	77	-13.315%
2025-08-21	50.0000	50.0000	50.0000	50.0000	-6.068%	1	77	-22.400%
2025-08-20	55.0000	55.0000	53.2300	53.2300	+8.411%	2	77	-27.109%
2025-08-19	47.5700	49.1000	47.5700	49.1000	+17.633%	12	75	-20.978%
2025-08-12	41.7400	41.7400	41.7400	41.7400	-2.704%	1	65	-7.044%
2025-08-11	41.8300	42.9000	39.7900	42.9000	+1.876%	32	65	-9.557%
2025-08-08	42.1100	42.1100	42.1100	42.1100	-6.754%	10	65	-7.860%
2025-08-07	43.8300	46.4200	43.8300	45.1600	-22.803%	60	65	-14.083%
2025-08-01	58.5000	58.5000	58.5000	58.5000	+8.939%	2	65	-33.675%
2025-07-31	57.3000	57.3000	53.7000	53.7000	-14.204%	3	67	-27.747%
2025-07-30	62.5900	62.5900	62.5900	62.5900	+0.952%	1	68	-38.009%
2025-07-29	62.0000	62.0000	62.0000	62.0000	-1.976%	1	68	-37.419%
2025-07-28	63.2500	63.2500	63.2500	63.2500	-23.583%	1	68	-38.656%
2025-07-01	82.7700	82.7700	82.7700	82.7700	+1.821%	1	67	-53.123%
2025-06-24	81.2900	81.2900	81.2900	81.2900	+9.423%	1	67	-52.270%
2025-06-09	74.2900	74.2900	74.2900	74.2900	-7.137%	1	67	-47.772%
2025-05-28	80.0000	80.0000	80.0000	80.0000	-38.749%	1	66	-51.500%
2025-04-04	130.6100	130.6100	130.6100	130.6100	+23.567%	2	66	-70.293%
2025-03-28	105.7000	105.7000	105.7000	105.7000	-2.563%	2	66	-63.292%
2025-03-27	106.6000	109.5000	105.7400	108.4800	0.000%	65	65	-64.233%

.dark-mode .tJTSCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJTSCq{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P300APP Dec 18 2026 300.00 Put (APP261218P00300000)option OPRA

APP20261218P300
APP Dec 18 2026 300.00 Put (APP261218P00300000)
option OPRA