Dark

APP20261218P350
APP Dec 18 2026 350.00 Put (APP261218P00350000)
option OPRA

EOD

Sep 30, 2026

73.00+14.780%(+9.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	69.0000	73.0000	69.0000	73.0000	+14.780%	12	519	0.000%
2026-09-29	62.7000	63.6000	62.7000	63.6000	+1.274%	3	518	+14.780%
2026-09-28	62.7000	62.8000	62.7000	62.8000	+4.146%	2	518	+16.242%
2026-09-25	61.4500	61.4500	60.3000	60.3000	-2.142%	2	518	+21.061%
2026-09-23	62.4000	62.4000	61.6200	61.6200	+10.036%	60	518	+18.468%
2026-09-21	56.0000	56.0000	56.0000	56.0000	-8.676%	1	551	+30.357%
2026-09-18	61.3200	61.3200	61.3200	61.3200	+3.581%	1	552	+19.048%
2026-09-17	57.8000	59.8000	57.8000	59.2000	+12.036%	6	551	+23.311%
2026-09-16	52.7800	52.8400	52.7700	52.8400	-2.832%	40	547	+38.153%
2026-09-15	53.4400	54.3800	53.4400	54.3800	+5.798%	48	523	+34.241%
2026-09-14	56.0000	56.0000	49.9000	51.4000	-12.733%	8	492	+42.023%
2026-09-11	59.2000	59.2000	58.9000	58.9000	-5.000%	4	492	+23.939%
2026-09-10	62.1000	62.1000	62.0000	62.0000	-3.876%	8	493	+17.742%
2026-09-08	63.0000	65.0000	63.0000	64.5000	+9.638%	4	488	+13.178%
2026-09-04	60.5000	60.5000	58.8300	58.8300	-8.364%	4	488	+24.086%
2026-09-03	57.5100	65.2000	56.0000	64.2000	+5.419%	45	488	+13.707%
2026-09-02	64.5300	64.5300	60.9000	60.9000	-6.308%	2	464	+19.869%
2026-09-01	65.0000	65.0000	65.0000	65.0000	-0.915%	1	462	+12.308%
2026-08-31	66.9700	67.8500	65.6000	65.6000	+17.816%	5	461	+11.280%
2026-08-28	58.0000	58.0000	55.6800	55.6800	-13.000%	3	458	+31.106%
2026-08-27	64.0000	64.0000	64.0000	64.0000	-5.185%	1	457	+14.063%
2026-08-26	63.9000	67.5000	63.9000	67.5000	-3.846%	3	457	+8.148%
2026-08-25	70.2000	70.2000	70.2000	70.2000	-3.372%	3	456	+3.989%
2026-08-24	75.0000	75.0000	72.6500	72.6500	+0.931%	13	453	+0.482%
2026-08-21	71.9800	71.9800	71.9800	71.9800	+5.853%	1	455	+1.417%
2026-08-20	64.8000	68.1000	64.8000	68.0000	+2.533%	5	454	+7.353%
2026-08-19	66.2900	66.3200	66.2900	66.3200	-1.192%	12	453	+10.072%
2026-08-18	67.1200	67.1200	67.1200	67.1200	-3.840%	1	464	+8.760%
2026-08-17	63.0000	69.8000	63.0000	69.8000	+7.550%	3	465	+4.585%
2026-08-14	66.8300	66.8300	64.0000	64.9000	-5.255%	5	464	+12.481%
2026-08-13	71.0000	71.0000	68.5000	68.5000	-6.803%	5	462	+6.569%
2026-08-12	72.8000	73.6300	72.8000	73.5000	+10.693%	4	462	-0.680%
2026-08-11	68.0000	68.0000	65.3000	66.4000	+16.287%	18	463	+9.940%
2026-08-10	57.0000	58.0000	57.0000	57.1000	-1.941%	8	452	+27.846%
2026-08-07	61.8000	61.8000	57.5000	58.2300	-2.788%	8	451	+25.365%
2026-08-06	59.2500	65.4400	58.5500	59.9000	+53.590%	81	450	+21.870%
2026-08-05	38.7800	39.0000	36.3000	39.0000	-8.665%	75	447	+87.179%
2026-08-04	41.0000	44.7500	41.0000	42.7000	-1.636%	31	473	+70.960%
2026-08-03	43.4100	43.4100	43.4100	43.4100	-14.379%	3	473	+68.164%
2026-07-31	49.1200	52.6000	49.1200	50.7000	+5.846%	9	475	+43.984%
2026-07-30	47.9000	47.9000	47.9000	47.9000	+4.130%	3	474	+52.401%
2026-07-29	44.5000	47.0000	44.5000	46.0000	+4.285%	11	471	+58.696%
2026-07-28	45.0000	45.0000	42.8500	44.1100	-1.562%	15	473	+65.495%
2026-07-27	45.0000	45.6500	44.8000	44.8100	-12.137%	56	476	+62.910%
2026-07-24	50.2200	51.3000	50.2100	51.0000	+3.030%	14	476	+43.137%
2026-07-23	49.7000	49.8000	49.5000	49.5000	+7.375%	8	467	+47.475%
2026-07-22	46.1000	46.1000	46.1000	46.1000	+2.902%	1	459	+58.351%
2026-07-17	46.2000	46.2000	43.0000	44.8000	+6.667%	29	459	+62.946%
2026-07-16	40.0000	42.0000	39.9200	42.0000	+16.667%	25	449	+73.810%
2026-07-15	36.0000	36.0000	36.0000	36.0000	-9.480%	5	454	+102.778%
2026-07-14	40.8300	40.8300	39.3900	39.7700	-2.237%	3	449	+83.555%
2026-07-13	39.6300	40.6800	39.1700	40.6800	+63.702%	5	448	+79.449%
2026-07-10	24.8500	24.8500	24.8500	24.8500	-5.871%	4	448	+193.763%
2026-07-09	26.0000	26.4000	26.0000	26.4000	-1.493%	8	448	+176.515%
2026-07-08	27.1000	27.3000	26.8000	26.8000	+3.475%	7	448	+172.388%
2026-07-02	25.9000	25.9000	25.9000	25.9000	-4.849%	1	452	+181.853%
2026-06-30	30.1000	30.1000	26.8000	27.2200	-31.950%	4	452	+168.185%
2026-06-25	43.9500	43.9500	40.0000	40.0000	+17.855%	4	455	+82.500%
2026-06-23	33.9400	33.9400	33.9400	33.9400	-3.716%	1	454	+115.085%
2026-06-22	38.0000	38.1600	35.2500	35.2500	+0.142%	20	453	+107.092%
2026-06-18	36.8000	36.8000	34.6000	35.2000	+2.029%	25	447	+107.386%
2026-06-12	34.5000	34.5000	34.5000	34.5000	+1.471%	18	447	+111.594%
2026-06-11	34.0000	34.0000	34.0000	34.0000	+3.030%	1	447	+114.706%
2026-06-10	31.5000	33.0000	31.5000	33.0000	+10.184%	18	448	+121.212%
2026-06-09	30.0000	31.0000	29.9500	29.9500	+21.501%	27	447	+143.740%
2026-06-08	21.3000	24.6500	21.3000	24.6500	-6.805%	20	439	+196.146%
2026-06-05	23.3100	26.4500	23.3100	26.4500	+2.519%	31	442	+175.992%
2026-06-04	24.5700	25.8000	24.5700	25.8000	+6.042%	11	422	+182.946%
2026-06-03	24.3300	24.3300	24.3300	24.3300	+17.536%	1	429	+200.041%
2026-06-02	20.7000	20.7000	20.7000	20.7000	-6.546%	1	429	+252.657%
2026-06-01	21.9900	22.1500	21.9900	22.1500	+4.976%	2	430	+229.571%
2026-05-29	22.8000	22.8500	21.1000	21.1000	-11.345%	4	432	+245.972%
2026-05-28	24.5000	24.5000	23.8000	23.8000	-10.526%	7	431	+206.723%
2026-05-27	32.8800	32.8800	26.6000	26.6000	-21.372%	12	436	+174.436%
2026-05-26	33.8300	33.8300	33.8300	33.8300	-4.300%	1	437	+115.785%
2026-05-22	35.7000	35.7000	35.3500	35.3500	+1.873%	8	434	+106.506%
2026-05-21	34.7000	34.7000	34.7000	34.7000	-27.406%	1	433	+110.375%
2026-05-20	47.8000	47.8000	47.8000	47.8000	+34.648%	4	433	+52.720%
2026-05-19	35.1000	35.6000	35.1000	35.5000	+6.928%	6	429	+105.634%
2026-05-18	33.0000	33.2000	32.3500	33.2000	-1.190%	6	429	+119.880%
2026-05-15	37.0000	37.0000	33.4000	33.6000	-10.160%	7	429	+117.262%
2026-05-14	41.6000	41.6000	37.2000	37.4000	-6.500%	27	427	+95.187%
2026-05-13	43.5000	43.5000	39.7000	40.0000	+10.681%	11	443	+82.500%
2026-05-12	36.1400	36.1400	36.1400	36.1400	-6.276%	1	443	+101.992%
2026-05-11	42.2600	43.6000	38.5600	38.5600	-4.790%	6	443	+89.315%
2026-05-08	41.4800	42.1000	40.5000	40.5000	+21.549%	5	444	+80.247%
2026-05-07	39.0800	39.2000	33.3200	33.3200	-15.646%	38	444	+119.088%
2026-05-06	42.0100	42.7000	39.5000	39.5000	-3.186%	108	454	+84.810%
2026-05-05	44.0000	44.0000	40.7900	40.8000	-5.969%	94	438	+78.922%
2026-05-04	46.0000	46.0000	42.0000	43.3900	-14.249%	54	445	+68.242%
2026-04-28	52.0000	52.0000	50.6000	50.6000	-2.128%	2	444	+44.269%
2026-04-27	51.7000	51.7000	51.7000	51.7000	+0.486%	1	443	+41.199%
2026-04-24	52.6500	52.6500	51.4500	51.4500	+3.003%	6	443	+41.885%
2026-04-23	49.0400	51.8600	48.9000	49.9500	+11.000%	6	444	+46.146%
2026-04-22	45.3000	45.3000	45.0000	45.0000	-1.099%	2	442	+62.222%
2026-04-21	46.2000	46.2000	45.5000	45.5000	+4.238%	4	445	+60.440%
2026-04-20	44.0000	44.2000	43.6000	43.6500	-4.234%	62	445	+67.239%
2026-04-17	46.5000	46.5000	45.1300	45.5800	-8.474%	63	462	+60.158%
2026-04-16	48.3100	49.8000	48.3100	49.8000	-1.969%	2	522	+46.586%
2026-04-15	56.1000	56.1000	50.8000	50.8000	-13.737%	69	524	+43.701%
2026-04-14	60.2000	60.4000	58.8900	58.8900	-8.627%	13	511	+23.960%
2026-04-13	65.7000	65.7000	63.2000	64.4500	-14.636%	13	506	+13.266%
2026-04-10	76.0000	76.0000	75.5000	75.5000	-0.697%	6	496	-3.311%
2026-04-09	72.6000	76.0300	72.2900	76.0300	+18.983%	179	493	-3.985%
2026-04-08	61.6800	63.9000	61.6800	63.9000	-2.651%	3	327	+14.241%
2026-04-07	65.6400	65.6400	65.6400	65.6400	-0.696%	1	325	+11.213%
2026-04-06	66.1000	66.1000	66.1000	66.1000	-7.475%	2	326	+10.439%
2026-04-01	71.7000	71.7000	71.4400	71.4400	-4.120%	6	325	+2.184%
2026-03-31	74.2000	74.5100	74.2000	74.5100	-5.143%	2	325	-2.027%
2026-03-30	78.5500	78.5500	78.5500	78.5500	+6.192%	1	324	-7.066%
2026-03-27	73.1300	73.9700	73.1300	73.9700	+5.280%	2	323	-1.311%
2026-03-26	70.5000	70.5000	70.2600	70.2600	+12.723%	2	323	+3.900%
2026-03-24	62.3300	62.3300	62.3300	62.3300	-0.717%	1	322	+17.119%
2026-03-20	63.4900	63.4900	62.7800	62.7800	+0.932%	6	322	+16.279%
2026-03-19	66.0000	66.0000	62.2000	62.2000	+5.963%	41	322	+17.363%
2026-03-18	58.7000	58.7000	58.7000	58.7000	+2.390%	2	322	+24.361%
2026-03-17	57.3300	57.3300	57.3300	57.3300	-2.831%	1	321	+27.333%
2026-03-13	59.0000	59.0000	59.0000	59.0000	-4.500%	1	321	+23.729%
2026-03-12	62.7500	62.7500	61.7800	61.7800	+2.031%	3	321	+18.161%
2026-03-11	62.0000	62.0000	60.5500	60.5500	+9.692%	20	323	+20.562%
2026-03-10	51.9000	55.2000	51.9000	55.2000	+7.393%	14	304	+32.246%
2026-03-09	53.3800	53.3800	51.2000	51.4000	-6.545%	21	307	+42.023%
2026-03-06	55.0000	55.0000	55.0000	55.0000	+1.664%	1	307	+32.727%
2026-03-05	56.4200	56.4200	54.1000	54.1000	-10.430%	7	307	+34.935%
2026-03-04	61.9200	61.9200	60.4000	60.4000	-12.209%	2	308	+20.861%
2026-02-27	68.8000	68.8000	68.8000	68.8000	+0.954%	1	308	+6.105%
2026-02-26	67.9000	68.4900	67.5800	68.1500	-16.687%	5	308	+7.117%
2026-02-24	81.8000	81.8000	81.8000	81.8000	-0.061%	8	308	-10.758%
2026-02-23	81.8500	81.8500	81.8500	81.8500	+20.120%	1	308	-10.812%
2026-02-20	68.1600	68.1600	68.1300	68.1400	-7.919%	36	308	+7.132%
2026-02-19	74.0000	74.0000	74.0000	74.0000	-9.811%	10	311	-1.351%
2026-02-17	82.0500	82.0500	82.0500	82.0500	+0.306%	1	311	-11.030%
2026-02-13	84.5000	84.5000	81.7000	81.8000	-0.992%	4	312	-10.758%
2026-02-12	70.5000	82.6200	70.5000	82.6200	+31.456%	12	312	-11.644%
2026-02-11	62.0000	62.8500	62.0000	62.8500	+0.239%	2	300	+16.150%
2026-02-09	72.0000	72.0000	61.7000	62.7000	-17.878%	23	300	+16.427%
2026-02-06	78.6100	78.6500	76.3500	76.3500	-10.972%	22	301	-4.388%
2026-02-05	82.1700	86.9000	82.1700	85.7600	+4.204%	7	302	-14.879%
2026-02-04	79.0000	82.3000	76.8500	82.3000	+28.393%	187	299	-11.300%
2026-02-03	62.0000	64.1000	60.1200	64.1000	+12.259%	13	196	+13.885%
2026-02-02	57.0000	57.1000	57.0000	57.1000	-1.194%	10	185	+27.846%
2026-01-30	44.8500	57.7900	44.8500	57.7900	+42.691%	37	175	+26.319%
2026-01-29	40.5000	40.5000	40.5000	40.5000	-1.842%	10	164	+80.247%
2026-01-26	41.2600	41.2600	41.2600	41.2600	-12.585%	10	164	+76.927%
2026-01-23	46.4700	47.2000	44.4200	47.2000	-0.211%	38	154	+54.661%
2026-01-22	47.3900	47.3900	47.3000	47.3000	+2.470%	2	152	+54.334%
2026-01-21	46.0000	46.5200	45.8900	46.1600	+31.923%	234	152	+58.146%
2026-01-14	37.7000	37.7000	34.9900	34.9900	+18.209%	9	111	+108.631%
2026-01-13	29.7000	29.7000	29.6000	29.6000	-6.032%	2	109	+146.622%
2026-01-09	33.9000	33.9000	31.5000	31.5000	-7.353%	2	108	+131.746%
2026-01-08	34.0000	34.0000	34.0000	34.0000	-2.158%	3	107	+114.706%
2026-01-06	36.0000	36.0000	34.6400	34.7500	+23.227%	21	107	+110.072%
2025-12-31	28.0000	28.2000	28.0000	28.2000	+6.095%	20	91	+158.865%
2025-12-30	26.5800	26.5800	26.5800	26.5800	-3.696%	1	91	+174.643%
2025-12-29	27.6000	27.6000	27.6000	27.6000	+6.154%	4	91	+164.493%
2025-12-24	26.0000	26.0000	26.0000	26.0000	-2.876%	7	84	+180.769%
2025-12-23	26.7800	26.8000	26.1000	26.7700	-0.889%	23	84	+172.693%
2025-12-22	26.2200	27.0100	26.2200	27.0100	-5.889%	10	66	+170.270%
2025-12-19	28.7000	28.7000	28.7000	28.7000	-8.889%	1	59	+154.355%
2025-12-15	31.3000	31.5000	31.3000	31.5000	+8.247%	2	60	+131.746%
2025-12-09	29.8000	32.0000	28.9200	29.1000	-9.063%	41	59	+150.859%
2025-12-08	32.4000	32.4000	31.7000	32.0000	-1.931%	20	68	+128.125%
2025-12-05	32.5000	32.6300	32.3000	32.6300	-1.539%	3	78	+123.721%
2025-12-04	31.0000	33.1400	31.0000	33.1400	+14.236%	64	77	+120.278%
2025-12-03	29.0100	29.0100	29.0100	29.0100	-39.563%	1	30	+151.637%
2025-11-25	47.9000	48.0000	47.9000	48.0000	-13.824%	2	30	+52.083%
2025-11-21	55.4000	55.7000	55.4000	55.7000	+14.374%	2	29	+31.059%
2025-10-23	48.7000	48.7000	48.7000	48.7000	-2.405%	2	30	+49.897%
2025-10-21	49.9000	49.9000	49.9000	49.9000	+0.402%	1	30	+46.293%
2025-10-13	50.0000	50.0000	49.7000	49.7000	+62.471%	2	29	+46.881%
2025-09-30	25.1000	30.5900	25.1000	30.5900	-0.033%	3	29	+138.640%
2025-09-29	30.6000	30.6000	30.6000	30.6000	-10.395%	2	29	+138.562%
2025-09-26	32.9000	34.1500	32.9000	34.1500	+10.161%	2	28	+113.763%
2025-09-23	31.0000	31.0000	31.0000	31.0000	-4.232%	5	28	+135.484%
2025-09-22	32.3700	32.3700	32.3700	32.3700	-19.075%	10	33	+125.517%
2025-09-15	39.7000	40.0000	39.5000	40.0000	-5.549%	4	23	+82.500%
2025-09-10	42.3500	42.3500	42.3500	42.3500	-37.721%	1	24	+72.373%
2025-08-21	68.0000	68.0000	68.0000	68.0000	-12.821%	1	25	+7.353%
2025-08-20	78.0000	78.0000	78.0000	78.0000	+27.057%	1	25	-6.410%
2025-08-11	61.3900	61.3900	61.3900	61.3900	-1.933%	1	25	+18.912%
2025-08-07	62.2000	62.6000	62.2000	62.6000	-23.659%	2	25	+16.613%
2025-08-05	76.9000	82.3000	76.9000	82.0000	+3.929%	3	24	-10.976%
2025-07-31	77.5000	79.1700	77.5000	78.9000	-15.615%	6	22	-7.478%
2025-07-23	93.5000	93.5000	93.5000	93.5000	-1.579%	2	19	-21.925%
2025-07-22	95.0000	95.0000	95.0000	95.0000	+5.556%	1	19	-23.158%
2025-07-21	90.0000	90.0000	90.0000	90.0000	-3.122%	1	18	-18.889%
2025-07-17	92.0800	92.9000	92.0800	92.9000	-4.816%	2	17	-21.421%
2025-07-16	97.6000	97.6000	97.6000	97.6000	-2.400%	1	16	-25.205%
2025-07-15	100.0000	100.0000	100.0000	100.0000	-2.439%	1	15	-27.000%
2025-07-08	102.5000	102.5000	102.5000	102.5000	-4.562%	1	14	-28.780%
2025-06-17	107.3000	107.4000	107.3000	107.4000	-1.059%	2	14	-32.030%
2025-05-14	108.5500	108.5500	108.5500	108.5500	-7.254%	2	13	-32.750%
2025-05-12	117.0400	117.0400	117.0400	117.0400	-19.294%	1	12	-37.628%
2025-03-13	145.0300	145.0300	145.0200	145.0200	-5.216%	5	7	-49.662%
2025-03-07	153.0000	153.0000	153.0000	153.0000	+25.492%	2	7	-52.288%
2025-02-27	121.9200	121.9200	121.9200	121.9200	-8.606%	1	7	-40.125%
2025-02-26	138.0000	138.0000	133.4000	133.4000	+40.421%	6	7	-45.277%
2025-02-21	95.0000	95.0000	95.0000	95.0000	+15.642%	2	3	-23.158%
2025-02-18	82.1500	82.1500	82.1500	82.1500	+1.784%	1	3	-11.138%
2025-02-14	80.0500	80.7100	80.0500	80.7100	-0.235%	6	1	-9.553%
2025-02-13	80.9000	80.9000	80.9000	80.9000	0.000%	1	1	-9.765%

.dark-mode .VWJl87{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWJl87{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P350APP Dec 18 2026 350.00 Put (APP261218P00350000)option OPRA

APP20261218P350
APP Dec 18 2026 350.00 Put (APP261218P00350000)
option OPRA