Dark

APP20261218P400
APP Dec 18 2026 400.00 Put (APP261218P00400000)
option OPRA

EOD

Sep 30, 2026

107.70+6.676%(+6.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	107.7000	107.7000	107.7000	107.7000	+6.676%	1	528	0.000%
2026-09-29	100.9600	100.9600	100.9600	100.9600	-1.117%	4	528	+6.676%
2026-09-28	102.1000	102.1000	102.1000	102.1000	+20.972%	1	532	+5.485%
2026-09-21	95.9100	95.9100	84.4000	84.4000	-8.161%	3	532	+27.607%
2026-09-16	92.1000	92.1000	91.9000	91.9000	+2.705%	2	535	+17.193%
2026-09-15	89.9600	89.9600	89.4800	89.4800	-1.519%	2	535	+20.362%
2026-09-14	91.8000	91.8000	90.8600	90.8600	-14.565%	6	535	+18.534%
2026-09-09	106.5000	106.5000	106.3500	106.3500	+6.799%	2	541	+1.269%
2026-09-08	99.5800	99.5800	99.5800	99.5800	-2.373%	1	543	+8.154%
2026-09-03	94.2600	102.0000	90.0000	102.0000	-2.486%	5	542	+5.588%
2026-08-31	104.6000	104.6000	104.6000	104.6000	+12.075%	1	543	+2.964%
2026-08-28	89.5000	93.3300	89.5000	93.3300	-8.230%	4	544	+15.397%
2026-08-27	101.7000	101.7000	101.7000	101.7000	-9.196%	1	545	+5.900%
2026-08-24	112.0000	112.0000	112.0000	112.0000	+9.471%	4	544	-3.839%
2026-08-20	102.3100	102.3100	102.3100	102.3100	-5.356%	2	548	+5.268%
2026-08-18	106.4500	108.1000	105.1100	108.1000	+3.504%	4	550	-0.370%
2026-08-17	102.4400	104.4400	102.4400	104.4400	+1.962%	3	548	+3.121%
2026-08-14	102.4300	102.4300	102.4300	102.4300	-2.633%	1	546	+5.145%
2026-08-13	105.2000	105.2000	105.2000	105.2000	-5.183%	1	546	+2.376%
2026-08-12	106.4200	110.9500	106.0700	110.9500	+7.718%	8	546	-2.929%
2026-08-11	100.0000	103.0000	98.8100	103.0000	+13.687%	11	546	+4.563%
2026-08-10	90.1300	90.6000	90.1300	90.6000	-0.603%	26	548	+18.874%
2026-08-07	89.5100	91.7600	88.1000	91.1500	-6.321%	20	549	+18.157%
2026-08-06	95.5000	97.8000	95.5000	97.3000	+60.033%	6	535	+10.689%
2026-08-05	60.2500	61.2200	58.9000	60.8000	-7.557%	8	534	+77.138%
2026-08-04	65.7700	65.7700	65.7700	65.7700	-6.775%	2	537	+63.752%
2026-08-03	70.5500	70.5500	70.5500	70.5500	-5.505%	2	539	+52.658%
2026-07-31	76.1200	80.2400	74.6600	74.6600	+3.407%	12	541	+44.254%
2026-07-30	71.0900	72.2000	71.0900	72.2000	+1.120%	9	536	+49.169%
2026-07-28	71.4000	71.4000	71.4000	71.4000	-2.459%	2	540	+50.840%
2026-07-27	69.0000	73.2000	69.0000	73.2000	-7.248%	17	540	+47.131%
2026-07-24	78.8500	78.9200	78.8500	78.9200	+3.842%	11	541	+36.467%
2026-07-23	73.9000	76.0000	73.1900	76.0000	+18.899%	6	544	+41.711%
2026-07-21	64.3300	64.3300	63.9200	63.9200	-2.502%	5	539	+68.492%
2026-07-20	65.6000	65.7400	65.5200	65.5600	-4.709%	4	536	+64.277%
2026-07-17	70.0000	70.0000	68.8000	68.8000	+10.080%	4	536	+56.541%
2026-07-16	62.0000	63.0000	61.9900	62.5000	+7.388%	31	534	+72.320%
2026-07-15	58.0000	58.9500	57.9000	58.2000	-5.258%	26	561	+85.052%
2026-07-14	62.4300	62.4300	60.7000	61.4300	+2.623%	4	541	+75.322%
2026-07-13	54.8000	59.8600	54.8000	59.8600	+37.294%	8	537	+79.920%
2026-07-10	39.8500	43.6000	39.8500	43.6000	+2.782%	8	530	+147.018%
2026-07-09	41.3000	42.4200	41.3000	42.4200	+7.939%	10	522	+153.890%
2026-07-02	37.0000	39.3000	37.0000	39.3000	-8.027%	3	511	+174.046%
2026-06-30	43.0000	43.0000	42.7300	42.7300	-19.377%	4	511	+152.048%
2026-06-26	55.3000	55.7000	53.0000	53.0000	-4.263%	7	511	+103.208%
2026-06-22	53.3000	55.3600	53.3000	55.3600	+0.838%	21	508	+94.545%
2026-06-18	57.6100	57.6100	53.5000	54.9000	+3.585%	87	456	+96.175%
2026-06-17	45.5000	53.0000	45.5000	53.0000	+24.122%	9	456	+103.208%
2026-06-15	46.3500	46.3500	42.7000	42.7000	-17.726%	39	453	+152.225%
2026-06-12	55.4000	55.4000	51.9000	51.9000	-8.627%	42	490	+107.514%
2026-06-11	52.0000	56.8000	52.0000	56.8000	+11.482%	5	478	+89.613%
2026-06-10	47.7000	51.2000	47.7000	50.9500	+10.761%	7	477	+111.384%
2026-06-09	39.5800	49.0000	38.2600	46.0000	+26.027%	93	477	+134.130%
2026-06-08	35.3400	38.4500	35.3400	36.5000	-12.048%	22	500	+195.068%
2026-06-05	35.9000	41.5000	35.1700	41.5000	+4.534%	6	487	+159.518%
2026-06-04	39.7000	39.7000	39.7000	39.7000	+4.777%	1	492	+171.285%
2026-06-03	36.5200	37.8900	36.5200	37.8900	+21.442%	4	493	+184.244%
2026-06-02	33.0000	33.0000	31.2000	31.2000	-6.194%	4	491	+245.192%
2026-06-01	35.2000	35.2000	33.2600	33.2600	+0.483%	7	491	+223.812%
2026-05-29	35.0500	35.0500	33.1000	33.1000	-7.438%	5	484	+225.378%
2026-05-28	38.8000	38.8000	35.7600	35.7600	-12.972%	8	480	+201.174%
2026-05-27	46.0000	46.0000	41.0900	41.0900	-19.114%	6	476	+162.108%
2026-05-26	45.4000	54.1000	45.4000	50.8000	-8.435%	7	478	+112.008%
2026-05-22	55.2500	56.4200	54.1000	55.4800	+2.004%	5	476	+94.124%
2026-05-21	53.5000	56.0000	52.1000	54.3900	-3.221%	19	477	+98.014%
2026-05-20	55.9500	56.2000	55.9000	56.2000	-2.936%	3	477	+91.637%
2026-05-19	53.2000	57.9000	53.2000	57.9000	+7.721%	48	444	+86.010%
2026-05-18	51.0000	54.3000	49.2200	53.7500	+4.369%	39	444	+100.372%
2026-05-15	52.9000	53.8000	51.1000	51.5000	-8.363%	33	444	+109.126%
2026-05-14	57.0000	57.0000	56.2000	56.2000	-7.261%	3	459	+91.637%
2026-05-13	64.5000	64.5000	60.5700	60.6000	+8.602%	8	463	+77.723%
2026-05-12	57.3200	57.3200	54.3000	55.8000	-14.048%	40	463	+93.011%
2026-05-11	64.9200	64.9200	64.9200	64.9200	+5.957%	2	463	+65.896%
2026-05-08	59.0000	64.1000	59.0000	61.2700	+16.771%	3	461	+75.779%
2026-05-07	56.8000	56.8000	49.6400	52.4700	-14.683%	141	460	+105.260%
2026-05-06	65.0000	65.5000	61.5000	61.5000	+1.653%	83	445	+75.122%
2026-05-05	57.0000	64.9000	57.0000	60.5000	-5.469%	101	439	+78.017%
2026-05-04	67.0000	67.0000	62.0000	64.0000	-12.389%	92	429	+68.281%
2026-04-30	75.6700	75.6700	73.0500	73.0500	-1.204%	2	416	+47.433%
2026-04-24	77.0000	77.0000	73.9400	73.9400	+2.866%	6	416	+45.659%
2026-04-23	70.0000	72.5000	70.0000	71.8800	+9.724%	104	410	+49.833%
2026-04-22	65.5100	65.5100	65.5100	65.5100	-2.078%	1	309	+64.402%
2026-04-21	64.5000	66.9000	64.5000	66.9000	+6.190%	3	309	+60.987%
2026-04-20	66.5000	66.5000	63.0000	63.0000	-4.545%	4	309	+70.952%
2026-04-17	68.0000	68.0000	64.9900	66.0000	-6.383%	23	311	+63.182%
2026-04-16	71.2000	71.3000	68.1000	70.5000	-3.517%	11	299	+52.766%
2026-04-15	72.5000	73.0700	72.5000	73.0700	-12.260%	3	296	+47.393%
2026-04-14	83.2800	83.2800	83.2800	83.2800	-22.146%	2	297	+29.323%
2026-04-10	106.9700	106.9700	106.9700	106.9700	+3.253%	1	295	+0.682%
2026-04-09	99.6500	103.6000	99.6500	103.6000	+7.917%	3	296	+3.958%
2026-04-08	86.3000	96.3000	86.3000	96.0000	+4.803%	55	295	+12.188%
2026-04-07	93.0100	94.7000	91.6000	91.6000	-6.540%	3	293	+17.576%
2026-03-31	98.9000	99.0500	97.8400	98.0100	-9.166%	12	292	+9.887%
2026-03-30	106.0000	109.0600	106.0000	107.9000	+10.974%	9	294	-0.185%
2026-03-26	96.9800	98.2200	96.9800	97.2300	+13.058%	4	292	+10.768%
2026-03-24	86.9000	87.8200	86.0000	86.0000	+9.834%	8	288	+25.233%
2026-03-23	83.0000	83.0000	75.5000	78.3000	-8.953%	13	281	+37.548%
2026-03-20	87.5000	87.5000	86.0000	86.0000	-4.920%	2	292	+25.233%
2026-03-19	90.4500	90.4500	90.4500	90.4500	+11.874%	1	292	+19.071%
2026-03-18	82.9500	82.9500	80.8500	80.8500	-4.545%	9	293	+33.210%
2026-03-13	84.9000	85.2000	84.7000	84.7000	-2.194%	11	284	+27.155%
2026-03-12	86.6000	86.6000	86.6000	86.6000	+1.405%	1	292	+24.365%
2026-03-11	85.3300	85.4000	84.0500	85.4000	+7.448%	24	292	+26.112%
2026-03-10	81.0000	81.0000	79.4800	79.4800	+10.389%	3	307	+35.506%
2026-03-09	72.0000	72.0000	72.0000	72.0000	-4.573%	5	306	+49.583%
2026-03-06	76.0000	76.0000	75.4500	75.4500	+3.215%	2	301	+42.744%
2026-03-05	75.0000	77.0000	73.1000	73.1000	-12.455%	36	301	+47.332%
2026-03-04	83.5000	83.5000	83.5000	83.5000	-9.456%	1	305	+28.982%
2026-03-03	101.3300	101.3300	92.2200	92.2200	-1.263%	2	305	+16.786%
2026-03-02	93.4500	93.4500	93.4000	93.4000	-0.649%	4	305	+15.310%
2026-02-27	94.2400	94.2400	94.0100	94.0100	-3.579%	4	308	+14.562%
2026-02-25	97.0000	97.6300	97.0000	97.5000	-9.395%	10	300	+10.462%
2026-02-23	107.6100	107.6100	107.6100	107.6100	+16.059%	3	300	+0.084%
2026-02-20	92.6900	92.8500	90.5000	92.7200	-5.820%	53	297	+16.156%
2026-02-19	98.4500	98.4500	98.4500	98.4500	-1.353%	2	317	+9.396%
2026-02-18	101.0000	101.0000	99.2900	99.8000	-6.554%	28	317	+7.916%
2026-02-13	107.7000	107.7000	104.0200	106.8000	-3.006%	4	287	+0.843%
2026-02-12	104.7000	113.8300	104.7000	110.1100	+27.368%	27	287	-2.189%
2026-02-11	91.0000	91.0000	86.1200	86.4500	+8.063%	4	275	+24.581%
2026-02-10	80.0000	80.0000	80.0000	80.0000	-8.832%	2	274	+34.625%
2026-02-09	90.4300	90.4300	86.0000	87.7500	-14.223%	4	272	+22.735%
2026-02-06	111.9000	111.9000	102.3000	102.3000	-10.966%	3	271	+5.279%
2026-02-05	110.9900	115.0000	110.1000	114.9000	+5.403%	62	269	-6.266%
2026-02-04	104.0000	110.2000	104.0000	109.0100	+24.725%	108	272	-1.202%
2026-02-03	86.0700	87.4000	84.0000	87.4000	+15.303%	57	210	+23.227%
2026-02-02	75.0500	75.8000	74.9400	75.8000	-5.674%	16	155	+42.084%
2026-01-30	65.0000	80.3600	65.0000	80.3600	+32.826%	2	139	+34.022%
2026-01-28	60.9000	60.9000	60.5000	60.5000	-1.144%	2	137	+78.017%
2026-01-27	60.9000	61.2000	60.9000	61.2000	-6.707%	2	137	+75.980%
2026-01-22	63.0900	67.0000	63.0900	65.6000	+1.548%	8	136	+64.177%
2026-01-21	64.7000	65.1000	64.4200	64.6000	+8.027%	19	131	+66.718%
2026-01-20	69.2000	69.2000	59.8000	59.8000	+3.460%	9	122	+80.100%
2026-01-16	57.8000	57.8000	57.8000	57.8000	+22.458%	5	118	+86.332%
2026-01-08	47.2000	47.2000	47.2000	47.2000	+3.282%	2	118	+128.178%
2026-01-07	46.0000	46.0000	45.6400	45.7000	-4.792%	3	116	+135.667%
2026-01-06	49.0000	50.3700	48.0000	48.0000	+3.270%	12	117	+124.375%
2026-01-05	48.5000	50.0300	46.4800	46.4800	-5.143%	4	105	+131.713%
2026-01-02	40.5000	49.0000	40.5000	49.0000	+20.988%	81	105	+119.796%
2025-12-31	40.0000	40.5000	40.0000	40.5000	-0.565%	2	147	+165.926%
2025-12-29	41.4700	41.4700	40.7300	40.7300	+10.081%	2	147	+164.424%
2025-12-26	37.0000	37.0000	37.0000	37.0000	-2.632%	1	147	+191.081%
2025-12-23	38.6000	38.6000	37.1000	38.0000	-0.913%	34	146	+183.421%
2025-12-22	38.2000	38.3500	38.1000	38.3500	-2.911%	20	174	+180.834%
2025-12-19	40.8000	41.0800	39.5000	39.5000	-5.952%	19	194	+172.658%
2025-12-18	42.0000	42.3600	42.0000	42.0000	-8.696%	5	179	+156.429%
2025-12-16	46.0000	46.0000	46.0000	46.0000	+4.545%	8	174	+134.130%
2025-12-15	44.0000	44.0000	44.0000	44.0000	-2.977%	1	182	+144.773%
2025-12-12	44.7000	45.5200	44.7000	45.3500	+8.131%	38	182	+137.486%
2025-12-10	40.5600	42.9500	40.5600	41.9400	+3.224%	22	158	+156.795%
2025-12-09	41.8000	43.0000	40.4200	40.6300	-2.426%	31	164	+165.075%
2025-12-08	41.6400	41.6400	41.6400	41.6400	-7.672%	1	144	+158.646%
2025-12-05	44.6000	45.5000	44.2300	45.1000	-2.802%	9	145	+138.803%
2025-12-03	42.5000	47.2000	42.5000	46.4000	-17.730%	52	149	+132.112%
2025-12-01	56.4000	56.4000	56.4000	56.4000	-13.231%	10	137	+90.957%
2025-11-24	65.3000	65.3000	65.0000	65.0000	-13.333%	2	147	+65.692%
2025-11-21	75.0000	75.0000	75.0000	75.0000	+17.188%	20	147	+43.600%
2025-11-14	64.0000	64.0000	64.0000	64.0000	+10.022%	1	167	+68.281%
2025-11-07	57.7000	58.1700	57.7000	58.1700	+13.836%	21	167	+85.147%
2025-11-06	50.0000	52.0000	50.0000	51.1000	-14.833%	12	146	+110.763%
2025-11-05	60.0000	60.0000	60.0000	60.0000	+3.538%	10	157	+79.500%
2025-10-30	57.9500	57.9500	57.9500	57.9500	-0.224%	1	152	+85.850%
2025-10-29	58.0800	58.0800	58.0800	58.0800	+2.796%	1	152	+85.434%
2025-10-28	56.5000	56.5000	56.5000	56.5000	-17.168%	5	152	+90.619%
2025-10-21	67.4000	68.2100	67.4000	68.2100	+0.279%	10	147	+57.895%
2025-10-20	68.0200	68.0200	68.0200	68.0200	+11.691%	1	147	+58.336%
2025-10-16	60.9000	60.9000	60.9000	60.9000	-1.136%	1	146	+76.847%
2025-10-15	61.6000	61.6000	61.6000	61.6000	-3.900%	2	146	+74.838%
2025-10-10	61.4600	64.1000	61.4600	64.1000	+35.518%	4	144	+68.019%
2025-10-03	47.3000	47.3000	47.3000	47.3000	+4.048%	2	144	+127.696%
2025-10-01	43.3200	45.4600	43.3200	45.4600	-28.297%	151	143	+136.912%
2025-09-09	63.3000	63.4000	63.3000	63.4000	+0.475%	2	120	+69.874%
2025-09-08	63.1000	63.1000	63.1000	63.1000	-22.386%	1	119	+70.681%
2025-09-02	81.4000	81.4000	81.2000	81.3000	+3.369%	9	118	+32.472%
2025-08-28	78.6500	78.6500	78.6500	78.6500	-5.058%	1	110	+36.936%
2025-08-27	82.8400	82.8400	82.8400	82.8400	-4.738%	2	110	+30.010%
2025-08-25	86.9600	86.9600	86.9600	86.9600	+6.438%	2	111	+23.850%
2025-08-12	82.0300	82.0300	81.7000	81.7000	-8.316%	4	109	+31.824%
2025-08-07	92.8000	92.8000	86.6000	89.1100	-17.795%	12	109	+20.862%
2025-08-04	108.4000	108.4000	108.4000	108.4000	-21.902%	1	113	-0.646%
2025-06-13	138.8000	138.8000	138.8000	138.8000	+7.764%	2	112	-22.406%
2025-06-09	130.0000	130.0000	128.8000	128.8000	-3.658%	11	112	-16.382%
2025-05-29	132.5000	133.6900	132.5000	133.6900	-10.046%	100	102	-19.440%
2025-05-12	148.6200	148.6200	148.6200	148.6200	+37.675%	2	2	-27.533%
2025-02-18	107.9500	107.9500	107.9500	107.9500	0.000%	2	2	-0.232%

.dark-mode .xzKymM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzKymM{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P400APP Dec 18 2026 400.00 Put (APP261218P00400000)option OPRA

APP20261218P400
APP Dec 18 2026 400.00 Put (APP261218P00400000)
option OPRA