Dark

APP20261218P380
APP Dec 18 2026 380.00 Put (APP261218P00380000)
option OPRA

EOD

Sep 30, 2026

96.70+14.655%(+12.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	96.7000	96.7000	96.7000	96.7000	+14.655%	1	520	0.000%
2026-09-24	81.8000	84.3400	81.7000	84.3400	-1.334%	4	521	+14.655%
2026-09-23	85.4800	85.4800	85.4800	85.4800	+6.850%	1	520	+13.126%
2026-09-17	79.7000	80.0000	79.5000	80.0000	+7.411%	26	520	+20.875%
2026-09-15	74.7000	74.7000	73.4700	74.4800	+7.165%	49	510	+29.834%
2026-09-14	69.5000	69.5000	69.5000	69.5000	-15.481%	2	510	+39.137%
2026-09-11	84.7000	84.7000	82.2300	82.2300	+3.904%	7	510	+17.597%
2026-09-03	79.1400	79.1400	79.1400	79.1400	-4.247%	2	504	+22.189%
2026-09-02	83.2700	83.2700	82.6500	82.6500	+5.421%	10	502	+16.999%
2026-08-28	78.4000	78.4000	78.4000	78.4000	-18.681%	18	502	+23.342%
2026-08-24	95.6400	96.4100	95.6400	96.4100	+7.277%	2	498	+0.301%
2026-08-18	88.6500	89.8700	88.6500	89.8700	+3.323%	2	498	+7.600%
2026-08-14	86.9800	86.9800	86.9800	86.9800	-8.230%	1	499	+11.175%
2026-08-12	94.7800	94.7800	94.7800	94.7800	+9.598%	1	500	+2.026%
2026-08-11	85.2000	86.7500	85.2000	86.4800	+15.384%	62	499	+11.818%
2026-08-10	74.9500	74.9500	74.9500	74.9500	-4.278%	1	477	+29.019%
2026-08-07	81.4800	81.4800	77.1000	78.3000	-5.056%	15	477	+23.499%
2026-08-06	81.5000	85.6000	80.7900	82.4700	+58.902%	43	477	+17.255%
2026-08-05	51.3000	51.9000	50.8000	51.9000	-4.945%	5	495	+86.320%
2026-08-04	55.5000	55.5000	54.6000	54.6000	-5.076%	6	494	+77.106%
2026-08-03	57.4500	57.5200	57.4500	57.5200	-13.360%	5	494	+68.115%
2026-07-31	67.5600	67.5600	66.3900	66.3900	+6.582%	3	494	+45.654%
2026-07-29	62.3800	62.3800	62.2900	62.2900	-6.260%	8	495	+55.242%
2026-07-24	67.3000	67.3000	65.6400	66.4500	+3.312%	97	495	+45.523%
2026-07-23	64.5400	64.6200	64.3200	64.3200	+15.063%	7	585	+50.342%
2026-07-20	56.1000	56.1000	55.9000	55.9000	-4.444%	2	581	+72.987%
2026-07-17	58.5600	58.6000	58.5000	58.5000	+13.087%	9	581	+65.299%
2026-07-14	54.6000	54.6000	51.1500	51.7300	+48.181%	26	577	+86.932%
2026-07-08	34.9100	34.9100	34.9100	34.9100	+22.663%	1	571	+176.998%
2026-07-01	28.4600	28.4600	28.4600	28.4600	-34.770%	20	570	+239.775%
2026-06-26	47.7000	47.7000	43.5000	43.6300	-23.470%	32	590	+121.636%
2026-06-25	57.0100	57.0100	57.0100	57.0100	+19.268%	1	574	+69.619%
2026-06-24	47.8000	47.8000	47.8000	47.8000	-0.417%	1	573	+102.301%
2026-06-22	45.1000	48.2500	45.1000	48.0000	+2.128%	42	572	+101.458%
2026-06-18	47.0000	47.0000	47.0000	47.0000	+22.396%	2	560	+105.745%
2026-06-16	38.6000	38.6000	38.4000	38.4000	-17.597%	4	560	+151.823%
2026-06-11	46.8200	46.8200	46.6000	46.6000	+20.569%	2	562	+107.511%
2026-06-09	40.7000	40.7000	38.6500	38.6500	+10.366%	2	562	+150.194%
2026-06-05	33.9000	35.0200	33.8000	35.0200	+3.917%	6	561	+176.128%
2026-06-04	31.3000	33.7000	31.3000	33.7000	+5.576%	5	560	+186.944%
2026-06-03	31.2600	32.0300	31.2600	31.9200	+13.756%	3	555	+202.945%
2026-06-01	28.0600	28.0600	28.0600	28.0600	-1.197%	1	556	+244.619%
2026-05-29	31.0000	31.0000	28.4000	28.4000	-18.391%	108	474	+240.493%
2026-05-27	37.5000	37.5000	34.8000	34.8000	-17.730%	11	532	+177.874%
2026-05-26	42.0500	42.3000	42.0500	42.3000	-8.243%	6	531	+128.605%
2026-05-22	46.1000	46.1000	46.1000	46.1000	+0.721%	1	527	+109.761%
2026-05-21	45.7700	45.7700	45.7700	45.7700	-0.500%	1	528	+111.274%
2026-05-18	46.1900	46.3000	45.9000	46.0000	+6.977%	16	528	+110.217%
2026-05-15	44.8300	44.8300	43.0000	43.0000	-7.447%	5	532	+124.884%
2026-05-14	46.4600	46.4600	46.4600	46.4600	-13.450%	1	534	+108.136%
2026-05-13	54.7000	55.1000	53.6800	53.6800	+14.334%	12	543	+80.142%
2026-05-12	47.8200	47.8200	46.0000	46.9500	-11.248%	38	543	+105.964%
2026-05-11	53.3000	53.4000	52.9000	52.9000	+3.888%	10	543	+82.798%
2026-05-08	55.0000	55.0000	50.0000	50.9200	+18.972%	16	539	+89.906%
2026-05-07	53.0000	53.0000	42.8000	42.8000	-20.000%	12	525	+125.935%
2026-05-06	53.5000	53.5000	53.5000	53.5000	+2.490%	5	513	+80.748%
2026-05-05	53.5000	53.9100	52.0000	52.2000	-4.220%	33	508	+85.249%
2026-05-04	55.0000	56.5000	54.1100	54.5000	-9.015%	16	509	+77.431%
2026-05-01	59.9000	59.9000	59.9000	59.9000	-3.387%	20	513	+61.436%
2026-04-30	65.3500	65.3500	62.0000	62.0000	+0.813%	55	513	+55.968%
2026-04-27	61.5000	61.5000	61.5000	61.5000	+0.326%	10	533	+57.236%
2026-04-24	61.3000	61.3000	61.3000	61.3000	+0.657%	1	528	+57.749%
2026-04-23	60.9000	60.9000	60.9000	60.9000	+6.842%	1	527	+58.785%
2026-04-22	57.0000	57.0000	57.0000	57.0000	+2.592%	5	527	+69.649%
2026-04-21	55.5900	55.5900	55.5600	55.5600	+1.110%	20	517	+74.046%
2026-04-20	55.5000	55.5000	54.8000	54.9500	-3.086%	47	517	+75.978%
2026-04-17	57.4000	57.4000	56.4000	56.7000	-5.610%	4	499	+70.547%
2026-04-16	60.0700	60.0700	60.0700	60.0700	-5.535%	1	499	+60.979%
2026-04-15	68.5000	68.7000	63.5900	63.5900	-13.694%	23	500	+52.068%
2026-04-14	73.6800	73.6800	73.6800	73.6800	-20.936%	1	496	+31.243%
2026-04-09	87.8800	93.4000	87.8800	93.1900	+15.363%	12	496	+3.766%
2026-04-08	75.8900	80.7800	75.8900	80.7800	+0.975%	13	503	+19.708%
2026-04-06	80.0000	80.0000	80.0000	80.0000	-8.414%	1	501	+20.875%
2026-03-31	89.5000	89.5000	87.3500	87.3500	-5.516%	4	501	+10.704%
2026-03-30	92.4600	92.4600	92.4500	92.4500	+0.435%	2	500	+4.597%
2026-03-27	92.0500	92.0500	92.0500	92.0500	+5.080%	1	501	+5.052%
2026-03-26	85.2500	87.7600	85.2500	87.6000	+24.344%	95	500	+10.388%
2026-03-17	70.4500	70.6000	70.2500	70.4500	-2.895%	4	408	+37.260%
2026-03-11	72.5500	72.5500	72.5500	72.5500	+3.643%	2	406	+33.287%
2026-03-10	70.0000	70.0000	70.0000	70.0000	+1.346%	1	406	+38.143%
2026-03-05	68.0000	69.0700	68.0000	69.0700	-17.390%	2	407	+40.003%
2026-03-02	83.4000	83.6100	81.4200	83.6100	+4.513%	101	407	+15.656%
2026-02-26	80.0000	80.0000	80.0000	80.0000	-17.073%	1	381	+20.875%
2026-02-23	96.4700	96.4700	96.4700	96.4700	+20.588%	1	381	+0.238%
2026-02-20	84.0000	84.0000	80.0000	80.0000	-8.046%	6	381	+20.875%
2026-02-19	88.0000	88.0000	87.0000	87.0000	-3.280%	3	381	+11.149%
2026-02-18	92.0000	92.0000	89.9500	89.9500	-7.335%	7	379	+7.504%
2026-02-17	97.0700	97.0700	97.0700	97.0700	+2.179%	5	380	-0.381%
2026-02-13	98.0000	98.9000	95.0000	95.0000	-5.000%	8	382	+1.789%
2026-02-12	93.7500	100.0000	93.7500	100.0000	+31.320%	2	382	-3.300%
2026-02-11	80.9900	80.9900	76.1500	76.1500	+1.398%	2	381	+26.986%
2026-02-10	72.8500	75.1000	72.8500	75.1000	-2.695%	21	382	+28.762%
2026-02-09	77.1800	77.1800	77.1800	77.1800	-16.236%	20	383	+25.292%
2026-02-06	94.6700	94.6700	92.1400	92.1400	-9.667%	2	383	+4.949%
2026-02-05	100.6700	102.0000	98.4000	102.0000	+7.143%	11	383	-5.196%
2026-02-04	94.1800	95.2000	93.0000	95.2000	+25.016%	204	379	+1.576%
2026-02-03	77.7100	77.8000	76.1500	76.1500	+9.097%	14	195	+26.986%
2026-02-02	65.8000	69.8000	65.8000	69.8000	+7.583%	10	182	+38.539%
2026-01-30	64.8800	64.8800	64.8800	64.8800	+25.883%	1	182	+49.044%
2026-01-28	50.5100	51.5400	50.2700	51.5400	-11.138%	21	182	+87.621%
2026-01-22	58.7000	58.7000	58.0000	58.0000	+2.564%	2	161	+66.724%
2026-01-21	56.8600	56.8600	56.5500	56.5500	+2.818%	2	161	+70.999%
2026-01-20	54.8000	55.0000	54.8000	55.0000	+19.306%	2	161	+75.818%
2026-01-14	45.1000	46.2200	45.1000	46.1000	+24.527%	11	162	+109.761%
2026-01-13	36.5000	37.0500	36.5000	37.0200	-15.499%	98	158	+161.210%
2026-01-06	44.1000	44.1400	43.5100	43.8100	+22.033%	26	121	+120.726%
2025-12-29	36.3000	36.3000	35.9000	35.9000	-11.489%	2	113	+169.359%
2025-12-17	40.5600	40.5600	40.5600	40.5600	+11.736%	2	113	+138.412%
2025-12-09	36.1000	36.3000	36.1000	36.3000	-5.641%	2	114	+166.391%
2025-12-08	38.4700	38.4700	38.4700	38.4700	+0.654%	1	115	+151.365%
2025-12-05	39.4900	39.4900	38.2200	38.2200	-2.995%	2	115	+153.009%
2025-12-04	39.4000	39.4000	39.4000	39.4000	-43.472%	1	114	+145.431%
2025-11-21	70.3000	70.3000	69.7000	69.7000	+31.509%	2	113	+38.737%
2025-11-11	53.0000	53.0000	53.0000	53.0000	+3.597%	2	112	+82.453%
2025-10-28	49.5100	51.1600	49.4800	51.1600	-16.131%	22	110	+89.015%
2025-10-21	60.8200	61.5000	60.8200	61.0000	+11.314%	22	119	+58.525%
2025-10-16	54.8000	54.8000	54.8000	54.8000	-3.691%	1	99	+76.460%
2025-10-10	56.9000	56.9000	56.9000	56.9000	+9.634%	1	98	+69.947%
2025-10-08	51.5000	52.2000	51.5000	51.9000	+6.352%	3	97	+86.320%
2025-10-07	48.8000	48.8000	48.8000	48.8000	+30.761%	1	97	+98.156%
2025-10-01	37.3200	37.3200	37.3200	37.3200	-17.797%	100	97	+159.110%
2025-09-25	45.2000	45.4000	45.2000	45.4000	-7.347%	2	111	+112.996%
2025-09-15	48.9000	49.0000	48.9000	49.0000	-3.638%	2	110	+97.347%
2025-09-10	51.0000	51.0000	50.8500	50.8500	-8.047%	5	110	+90.167%
2025-09-09	55.5000	55.5000	55.3000	55.3000	-0.360%	2	111	+74.864%
2025-09-08	61.2500	61.2500	55.5000	55.5000	-19.214%	2	110	+74.234%
2025-09-03	68.9500	68.9500	68.7000	68.7000	-22.809%	2	110	+40.757%
2025-08-20	89.0000	89.0000	89.0000	89.0000	+13.434%	3	111	+8.652%
2025-08-18	78.4000	78.4600	78.4000	78.4600	-1.913%	3	111	+23.248%
2025-08-15	79.9900	79.9900	79.9900	79.9900	-0.386%	1	111	+20.890%
2025-08-14	78.7500	80.3000	78.7500	80.3000	+10.759%	2	111	+20.423%
2025-08-12	72.5000	72.5000	72.5000	72.5000	-0.412%	1	111	+33.379%
2025-08-11	72.8000	72.8000	72.8000	72.8000	+0.055%	2	111	+32.830%
2025-08-08	72.7600	72.7600	72.7600	72.7600	-26.207%	10	111	+32.903%
2025-08-05	93.8600	98.6000	93.8600	98.6000	+1.649%	9	111	-1.927%
2025-08-04	97.0000	97.0000	97.0000	97.0000	-11.874%	1	105	-0.309%
2025-07-23	110.0700	110.0700	110.0700	110.0700	-2.662%	1	105	-12.147%
2025-07-22	113.0800	113.0800	113.0800	113.0800	+5.722%	1	104	-14.485%
2025-07-18	108.0000	108.5000	106.9600	106.9600	-16.136%	13	104	-9.592%
2025-06-24	127.5400	127.5400	127.5400	127.5400	+4.097%	1	102	-24.181%
2025-05-29	121.4500	122.5300	121.4500	122.5200	-25.101%	100	102	-21.074%
2025-04-28	163.5800	163.5800	163.5800	163.5800	+2.238%	1	2	-40.885%
2025-02-26	160.0000	160.0000	160.0000	160.0000	+66.320%	1	1	-39.563%
2025-02-13	94.5300	96.2000	93.9300	96.2000	0.000%	4	1	+0.520%

.dark-mode .t16QDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t16QDp{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P380APP Dec 18 2026 380.00 Put (APP261218P00380000)option OPRA

APP20261218P380
APP Dec 18 2026 380.00 Put (APP261218P00380000)
option OPRA