Dark

APP20261218P330
APP Dec 18 2026 330.00 Put (APP261218P00330000)
option OPRA

EOD

Sep 30, 2026

58.00+18.367%(+9.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	55.2000	58.0000	53.8500	58.0000	+18.367%	19	227	0.000%
2026-09-29	50.0500	50.0500	47.2600	49.0000	+1.998%	15	236	+18.367%
2026-09-28	48.0400	48.0400	48.0400	48.0400	-0.600%	1	237	+20.733%
2026-09-25	48.3300	48.3300	48.3300	48.3300	+5.755%	2	237	+20.008%
2026-09-24	45.5000	47.9000	45.5000	45.7000	-5.442%	24	239	+26.915%
2026-09-23	50.2400	50.2400	48.3300	48.3300	+12.657%	63	230	+20.008%
2026-09-22	42.1000	42.9000	41.3000	42.9000	+12.895%	8	171	+35.198%
2026-09-21	48.4400	48.4400	38.0000	38.0000	-22.083%	19	164	+52.632%
2026-09-18	48.7700	48.7700	48.7700	48.7700	+6.276%	3	161	+18.926%
2026-09-17	43.3000	45.8900	43.3000	45.8900	+9.184%	2	158	+26.389%
2026-09-15	42.0300	42.0300	42.0300	42.0300	+7.356%	1	157	+37.997%
2026-09-14	43.1300	43.1300	38.7500	39.1500	-20.749%	10	157	+48.148%
2026-09-10	49.0000	49.5300	49.0000	49.4000	-9.854%	8	153	+17.409%
2026-09-09	53.7000	54.8000	53.7000	54.8000	+6.222%	14	151	+5.839%
2026-09-08	51.6900	51.6900	51.5800	51.5900	+8.840%	6	153	+12.425%
2026-09-04	47.5000	47.5000	46.5000	47.4000	-7.961%	16	143	+22.363%
2026-09-03	46.5100	51.5000	44.5100	51.5000	+0.214%	20	143	+12.621%
2026-09-02	51.1000	51.3900	51.1000	51.3900	-1.173%	8	148	+12.862%
2026-09-01	52.0000	52.0000	52.0000	52.0000	-1.738%	15	154	+11.538%
2026-08-31	52.8400	52.9200	52.8400	52.9200	+6.909%	2	166	+9.599%
2026-08-28	47.5000	49.5000	44.3600	49.5000	-15.802%	24	167	+17.172%
2026-08-21	58.7500	58.7900	58.7500	58.7900	+6.697%	3	164	-1.344%
2026-08-20	55.1000	55.1000	55.1000	55.1000	+1.661%	2	167	+5.263%
2026-08-18	56.2200	56.2200	54.0000	54.2000	-1.989%	28	167	+7.011%
2026-08-17	53.8000	55.3000	53.8000	55.3000	-1.601%	3	165	+4.882%
2026-08-13	57.6500	57.6500	55.3800	56.2000	-6.333%	20	166	+3.203%
2026-08-12	57.0000	60.0000	57.0000	60.0000	+12.782%	13	166	-3.333%
2026-08-11	55.4000	55.5500	53.1000	53.2000	+14.139%	9	166	+9.023%
2026-08-10	45.1000	46.9700	43.5000	46.6100	-2.490%	6	170	+24.437%
2026-08-07	47.5000	47.8000	46.6600	47.8000	-8.604%	6	167	+21.339%
2026-08-06	48.0000	54.0200	48.0000	52.3000	+68.710%	101	166	+10.899%
2026-08-05	31.0400	31.0400	30.1000	31.0000	-26.540%	15	104	+87.097%
2026-07-31	42.3300	42.3300	42.2000	42.2000	+7.928%	12	104	+37.441%
2026-07-30	39.7000	39.7000	39.1000	39.1000	+2.089%	29	104	+48.338%
2026-07-29	38.7600	38.7600	38.3000	38.3000	-6.585%	2	85	+51.436%
2026-07-23	41.2000	41.5000	41.0000	41.0000	+7.895%	3	84	+41.463%
2026-07-22	37.6000	38.0000	37.6000	38.0000	+3.967%	2	84	+52.632%
2026-07-21	36.5500	36.5500	36.5500	36.5500	+13.509%	5	85	+58.687%
2026-07-16	32.2000	32.2000	32.2000	32.2000	-0.679%	5	87	+80.124%
2026-07-14	35.0100	35.0100	32.4200	32.4200	+53.286%	2	85	+78.902%
2026-07-10	21.1500	21.1500	21.1500	21.1500	-4.730%	1	84	+174.232%
2026-07-08	22.2000	22.2000	22.2000	22.2000	+8.824%	1	84	+161.261%
2026-07-02	18.2000	20.4000	18.2000	20.4000	-25.899%	3	86	+184.314%
2026-06-26	27.5300	27.5300	27.5300	27.5300	-20.982%	1	86	+110.679%
2026-06-25	34.8400	34.8400	34.8400	34.8400	+25.776%	1	86	+66.475%
2026-06-23	29.0000	29.0000	27.7000	27.7000	-2.120%	6	86	+109.386%
2026-06-18	28.3000	28.3000	28.3000	28.3000	+9.478%	3	82	+104.947%
2026-06-17	25.8500	25.8500	25.8500	25.8500	-0.193%	1	82	+124.371%
2026-06-16	25.9000	25.9000	25.9000	25.9000	-7.500%	1	82	+123.938%
2026-06-12	28.0000	28.0000	28.0000	28.0000	-6.009%	8	83	+107.143%
2026-06-11	29.7900	29.7900	29.7900	29.7900	+15.465%	1	75	+94.696%
2026-06-10	25.9000	25.9000	25.8000	25.8000	+30.303%	11	75	+124.806%
2026-06-08	19.8000	19.8000	19.8000	19.8000	+1.538%	1	72	+192.929%
2026-06-03	19.5000	19.5000	19.5000	19.5000	+4.278%	1	73	+197.436%
2026-05-29	18.7000	18.7000	18.7000	18.7000	-6.500%	7	72	+210.160%
2026-05-28	20.0000	20.0000	20.0000	20.0000	-19.452%	1	72	+190.000%
2026-05-26	29.5000	29.5000	24.8300	24.8300	-14.083%	2	72	+133.588%
2026-05-22	28.7000	28.9000	28.7000	28.9000	-2.759%	2	73	+100.692%
2026-05-20	29.7300	29.7300	29.7200	29.7200	-3.819%	3	73	+95.155%
2026-05-19	29.0000	30.9000	29.0000	30.9000	+6.552%	8	74	+87.702%
2026-05-18	26.7800	29.2100	26.7800	29.0000	-17.847%	6	74	+100.000%
2026-05-13	35.9000	36.0000	35.2000	35.3000	+6.647%	6	74	+64.306%
2026-05-11	33.9000	33.9000	33.1000	33.1000	+16.755%	2	79	+75.227%
2026-05-07	30.0000	30.0000	28.3500	28.3500	-19.460%	12	78	+104.586%
2026-05-06	35.8000	35.8000	34.7000	35.2000	-1.676%	9	79	+64.773%
2026-05-04	35.8000	35.8000	35.8000	35.8000	-12.895%	1	75	+62.011%
2026-04-27	41.1000	41.1000	41.1000	41.1000	+0.983%	2	75	+41.119%
2026-04-23	40.8000	40.8000	40.7000	40.7000	+10.598%	2	75	+42.506%
2026-04-20	36.8000	36.8000	36.8000	36.8000	-4.416%	3	74	+57.609%
2026-04-17	39.6900	39.6900	38.5000	38.5000	-10.880%	7	74	+50.649%
2026-04-15	46.8000	46.8000	43.2000	43.2000	-21.881%	5	74	+34.259%
2026-04-13	54.6600	55.3000	54.4000	55.3000	-3.490%	8	74	+4.882%
2026-04-07	59.2000	59.2000	56.7000	57.3000	+0.350%	6	66	+1.222%
2026-04-06	56.8000	57.1000	56.8000	57.1000	-9.076%	2	66	+1.576%
2026-03-31	64.2000	64.2000	62.2000	62.8000	+0.641%	15	66	-7.643%
2026-03-26	62.4000	62.4000	62.4000	62.4000	+13.043%	1	56	-7.051%
2026-03-19	57.5000	57.5000	55.2000	55.2000	+9.307%	3	56	+5.072%
2026-03-18	50.6000	50.6000	50.5000	50.5000	+4.772%	3	55	+14.851%
2026-03-17	48.2000	48.2000	48.2000	48.2000	-3.600%	1	52	+20.332%
2026-03-10	50.0000	50.0000	50.0000	50.0000	+3.691%	1	52	+16.000%
2026-03-06	48.2200	48.2200	48.2200	48.2200	-6.550%	2	52	+20.282%
2026-03-04	51.6000	51.6000	51.6000	51.6000	-12.779%	1	54	+12.403%
2026-03-02	59.1600	59.1600	59.1600	59.1600	-1.070%	1	54	-1.961%
2026-02-26	59.8000	59.8000	59.8000	59.8000	-5.975%	1	53	-3.010%
2026-02-25	63.6000	63.6000	63.6000	63.6000	-7.558%	1	51	-8.805%
2026-02-24	69.0000	69.0000	68.8000	68.8000	-3.506%	2	51	-15.698%
2026-02-23	71.3000	71.3000	71.3000	71.3000	+0.849%	2	51	-18.654%
2026-02-17	70.9000	70.9000	70.7000	70.7000	-1.532%	2	50	-17.963%
2026-02-13	71.5500	71.8000	71.5500	71.8000	-2.419%	2	48	-19.220%
2026-02-12	73.5800	73.5800	73.5800	73.5800	+36.033%	2	48	-21.174%
2026-02-03	48.3800	54.0900	48.3800	54.0900	+42.455%	3	46	+7.229%
2026-01-26	37.9700	37.9700	37.9700	37.9700	-4.598%	5	45	+52.752%
2026-01-21	40.1000	40.5000	39.1000	39.8000	+15.664%	38	45	+45.729%
2026-01-16	34.4100	34.4100	34.4100	34.4100	+10.183%	1	32	+68.556%
2026-01-14	31.2300	31.2300	31.2300	31.2300	+23.439%	1	32	+85.719%
2026-01-13	25.1000	25.3000	25.1000	25.3000	-4.887%	2	31	+129.249%
2026-01-07	27.7100	27.7100	26.6000	26.6000	-8.276%	2	31	+118.045%
2026-01-06	28.9800	29.0000	28.9800	29.0000	+19.097%	2	31	+100.000%
2025-12-31	24.6000	24.6500	24.3500	24.3500	-4.134%	18	26	+138.193%
2025-12-19	25.8000	25.8000	25.4000	25.4000	-9.929%	2	26	+128.346%
2025-12-05	28.4000	28.4000	28.2000	28.2000	-2.759%	36	26	+105.674%
2025-12-02	29.5000	29.5000	29.0000	29.0000	-42.231%	2	10	+100.000%
2025-11-21	50.9400	50.9400	50.2000	50.2000	+8.705%	6	10	+15.538%
2025-11-20	46.1800	46.1800	46.1800	46.1800	+2.622%	1	13	+25.595%
2025-11-19	45.0000	45.0000	45.0000	45.0000	+7.914%	3	13	+28.889%
2025-11-17	42.1000	42.1000	41.7000	41.7000	+27.328%	2	10	+39.089%
2025-11-06	33.6000	33.6000	32.7500	32.7500	-6.429%	2	9	+77.099%
2025-10-28	35.0000	35.0000	35.0000	35.0000	-1.961%	1	9	+65.714%
2025-10-27	35.5000	35.7000	35.5000	35.7000	-10.302%	2	8	+62.465%
2025-10-15	39.5000	39.8000	39.5000	39.8000	+9.041%	2	8	+45.729%
2025-10-07	36.5000	36.5000	36.5000	36.5000	-10.976%	1	7	+58.904%
2025-10-06	41.0000	41.0000	41.0000	41.0000	+43.608%	1	7	+41.463%
2025-09-22	28.5500	28.5500	28.5500	28.5500	-4.833%	10	6	+103.152%
2025-09-19	28.1800	30.0000	28.1800	30.0000	-3.537%	11	16	+93.333%
2025-09-18	30.9000	31.1000	30.9000	31.1000	-8.529%	2	16	+86.495%
2025-09-15	34.0000	34.0000	34.0000	34.0000	-30.894%	1	16	+70.588%
2025-09-03	49.5000	49.5000	49.2000	49.2000	-10.545%	2	16	+17.886%
2025-08-13	55.0000	55.0000	55.0000	55.0000	+0.733%	1	15	+5.455%
2025-08-08	54.6000	54.6000	54.6000	54.6000	-27.200%	10	14	+6.227%
2025-08-01	75.0000	75.0000	75.0000	75.0000	-21.794%	1	14	-22.667%
2025-06-17	95.9000	95.9000	95.9000	95.9000	-4.387%	1	13	-39.520%
2025-05-22	100.3000	100.3000	100.3000	100.3000	-29.016%	2	12	-42.173%
2025-03-10	141.3000	141.3000	141.3000	141.3000	+17.868%	10	11	-58.953%
2025-03-06	119.8800	119.8800	119.8800	119.8800	+6.845%	1	1	-51.618%
2025-02-26	112.2000	112.2000	112.2000	112.2000	0.000%	1	1	-48.307%

.dark-mode .hVdPJC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVdPJC{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P330APP Dec 18 2026 330.00 Put (APP261218P00330000)option OPRA

APP20261218P330
APP Dec 18 2026 330.00 Put (APP261218P00330000)
option OPRA