Dark

APP20261218P500
APP Dec 18 2026 500.00 Put (APP261218P00500000)
option OPRA

EOD

Sep 30, 2026

207.30+5.873%(+11.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	200.0000	207.3000	199.0000	207.3000	+5.873%	19	192	0.000%
2026-09-29	194.8000	195.8000	194.5000	195.8000	+2.272%	19	201	+5.873%
2026-09-28	191.4500	191.4500	191.4500	191.4500	+4.049%	1	206	+8.279%
2026-09-24	184.0000	184.0000	184.0000	184.0000	+6.408%	2	206	+12.663%
2026-09-21	172.9200	172.9200	172.9200	172.9200	+1.718%	1	206	+19.882%
2026-09-16	170.0000	170.0000	170.0000	170.0000	-2.857%	1	205	+21.941%
2026-09-15	175.0000	175.0000	175.0000	175.0000	-2.398%	1	206	+18.457%
2026-09-11	182.5000	182.5000	179.0000	179.3000	-2.022%	23	205	+15.616%
2026-09-04	183.0000	183.0000	183.0000	183.0000	-0.974%	1	227	+13.279%
2026-09-02	184.8000	184.8000	184.8000	184.8000	-2.222%	1	227	+12.175%
2026-09-01	186.0000	189.0000	186.0000	189.0000	-2.326%	7	227	+9.683%
2026-08-26	193.5000	193.5000	193.5000	193.5000	-1.477%	4	234	+7.132%
2026-08-25	196.4000	196.4000	196.4000	196.4000	-0.913%	20	238	+5.550%
2026-08-21	198.2100	198.2100	198.2100	198.2100	+1.128%	2	238	+4.586%
2026-08-19	196.2000	196.2000	196.0000	196.0000	+4.255%	12	237	+5.765%
2026-08-14	188.0000	188.0000	188.0000	188.0000	-1.493%	5	233	+10.266%
2026-08-13	192.8400	192.8400	190.8500	190.8500	+0.026%	31	229	+8.619%
2026-08-12	190.8000	190.8000	190.8000	190.8000	+12.899%	1	229	+8.648%
2026-08-10	169.0000	169.0000	169.0000	169.0000	-0.183%	1	230	+22.663%
2026-08-07	169.3100	169.3100	169.3100	169.3100	-3.703%	2	229	+22.438%
2026-08-06	173.0400	175.8200	170.0000	175.8200	+44.044%	20	227	+17.905%
2026-08-05	119.8100	122.0600	119.7000	122.0600	-9.384%	12	227	+69.835%
2026-08-03	134.7000	134.7000	134.7000	134.7000	-7.103%	1	221	+53.898%
2026-07-31	147.4500	147.4500	145.0000	145.0000	+5.778%	3	220	+42.966%
2026-07-30	137.0800	137.0800	137.0800	137.0800	+1.918%	1	218	+51.226%
2026-07-27	132.0000	134.5000	132.0000	134.5000	+8.119%	2	218	+54.126%
2026-07-21	131.5500	131.5500	124.4000	124.4000	-0.241%	10	219	+66.640%
2026-07-13	112.4000	124.7000	112.4000	124.7000	+38.556%	8	209	+66.239%
2026-07-10	86.5000	90.0000	86.5000	90.0000	+2.273%	7	210	+130.333%
2026-07-09	88.0000	88.0000	88.0000	88.0000	+3.408%	5	203	+135.568%
2026-07-08	88.0000	88.0000	85.1000	85.1000	+1.237%	17	198	+143.596%
2026-07-07	84.5000	84.5000	84.0600	84.0600	+4.422%	2	191	+146.610%
2026-07-06	82.0000	82.0000	80.1800	80.5000	-4.621%	10	193	+157.516%
2026-07-02	73.2000	84.4000	73.2000	84.4000	+17.173%	11	192	+145.616%
2026-07-01	73.4500	73.4500	72.0000	72.0300	-21.193%	12	192	+187.797%
2026-06-30	93.4700	93.4700	91.4000	91.4000	-5.088%	7	192	+126.805%
2026-06-29	98.7500	98.7500	96.3000	96.3000	-9.151%	7	195	+115.265%
2026-06-26	106.1000	106.1000	106.0000	106.0000	-11.519%	3	192	+95.566%
2026-06-25	119.8000	119.8000	119.8000	119.8000	+12.902%	2	192	+73.038%
2026-06-23	106.0000	106.1100	106.0000	106.1100	-1.995%	11	191	+95.363%
2026-06-18	111.5000	111.5000	108.2700	108.2700	+22.477%	3	194	+91.466%
2026-06-15	93.3500	93.3500	88.4000	88.4000	-18.690%	2	194	+134.502%
2026-06-12	108.7200	108.7200	108.7200	108.7200	+1.607%	1	195	+90.673%
2026-06-11	105.3300	107.0000	105.3200	107.0000	+6.436%	3	196	+93.738%
2026-06-10	98.4000	100.5300	98.4000	100.5300	+8.905%	2	194	+106.207%
2026-06-09	79.4500	95.9500	79.4500	92.3100	+16.848%	7	193	+124.569%
2026-06-08	79.0000	79.0000	79.0000	79.0000	-0.504%	1	191	+162.405%
2026-06-05	79.3000	79.4000	79.3000	79.4000	+8.115%	3	190	+161.083%
2026-06-04	73.4400	73.4400	73.4400	73.4400	-1.157%	1	191	+182.271%
2026-06-03	75.3300	75.3300	74.3000	74.3000	+4.208%	51	192	+179.004%
2026-06-02	71.2000	71.3000	71.2000	71.3000	+5.209%	6	142	+190.743%
2026-06-01	67.7700	67.7700	67.7700	67.7700	+0.968%	2	139	+205.888%
2026-05-29	78.2000	78.2000	67.1200	67.1200	-8.556%	5	141	+208.850%
2026-05-28	77.2000	77.2000	73.4000	73.4000	-15.535%	4	142	+182.425%
2026-05-27	85.3000	86.9000	85.3000	86.9000	-16.571%	2	143	+138.550%
2026-05-26	89.3000	104.1700	89.3000	104.1600	-1.884%	18	143	+99.021%
2026-05-21	101.7300	106.1600	101.7300	106.1600	-2.391%	20	150	+95.271%
2026-05-20	108.7600	108.7600	108.7600	108.7600	+1.645%	1	150	+90.603%
2026-05-19	107.0000	107.0000	107.0000	107.0000	+6.436%	1	149	+93.738%
2026-05-15	103.2600	103.6000	99.0000	100.5300	-4.466%	8	149	+106.207%
2026-05-14	105.2300	105.2300	105.2300	105.2300	-2.565%	1	147	+96.997%
2026-05-08	108.0000	108.0000	108.0000	108.0000	+5.109%	10	146	+91.944%
2026-05-07	118.0000	118.0000	98.0000	102.7500	-11.893%	30	156	+101.752%
2026-05-06	116.2800	116.6200	116.2800	116.6200	+0.847%	3	159	+77.757%
2026-05-05	115.6400	115.6400	115.6400	115.6400	-2.824%	1	158	+79.263%
2026-05-04	120.0000	120.0000	116.0000	119.0000	-6.299%	32	159	+74.202%
2026-04-27	127.0000	127.0000	127.0000	127.0000	-5.751%	1	153	+63.228%
2026-04-24	134.7500	134.7500	134.7500	134.7500	+3.854%	1	152	+53.840%
2026-04-23	125.6600	131.4300	125.6600	129.7500	+9.309%	13	151	+59.769%
2026-04-22	119.5000	119.5000	118.7000	118.7000	-0.126%	20	159	+74.642%
2026-04-20	118.8500	118.8500	118.8500	118.8500	-1.328%	1	149	+74.422%
2026-04-17	120.4500	120.4500	120.4500	120.4500	-4.420%	1	149	+72.105%
2026-04-16	124.2000	126.0200	124.2000	126.0200	-2.143%	20	150	+64.498%
2026-04-15	139.8500	139.8500	128.7800	128.7800	-10.817%	21	150	+60.972%
2026-04-14	144.4000	144.4000	144.4000	144.4000	-11.520%	3	149	+43.560%
2026-04-10	163.2000	163.2000	163.2000	163.2000	-1.923%	2	149	+27.022%
2026-04-02	165.8000	166.4000	165.8000	166.4000	-1.293%	2	148	+24.579%
2026-03-27	168.5800	168.5800	168.5800	168.5800	+2.058%	1	148	+22.968%
2026-03-26	165.1800	165.1800	165.1800	165.1800	+12.390%	1	149	+25.499%
2026-03-20	146.9700	146.9700	146.9700	146.9700	+6.616%	2	150	+41.049%
2026-03-18	137.8500	137.8500	137.8500	137.8500	-1.536%	1	150	+50.381%
2026-03-16	140.0000	140.0000	140.0000	140.0000	+8.519%	1	151	+48.071%
2026-03-10	129.0100	129.0100	129.0100	129.0100	+2.389%	2	152	+60.685%
2026-03-09	126.0000	126.0000	126.0000	126.0000	+0.760%	3	152	+64.524%
2026-03-05	126.3000	126.3000	125.0500	125.0500	-10.036%	2	149	+65.774%
2026-03-04	143.9100	143.9100	139.0000	139.0000	-10.236%	11	150	+49.137%
2026-02-27	154.8500	154.8500	154.8500	154.8500	+3.371%	1	148	+33.871%
2026-02-26	152.5000	152.5000	149.8000	149.8000	-5.076%	10	148	+38.385%
2026-02-25	157.8100	157.8100	157.8100	157.8100	-8.303%	1	156	+31.360%
2026-02-24	172.3000	172.3000	172.1000	172.1000	-4.654%	2	156	+20.453%
2026-02-13	181.0000	181.3500	180.5000	180.5000	-1.312%	4	153	+14.848%
2026-02-12	169.6600	183.1000	169.6600	182.9000	+30.643%	6	153	+13.341%
2026-02-10	136.2600	140.0000	136.2600	140.0000	-11.392%	6	150	+48.071%
2026-02-09	158.0000	158.0000	158.0000	158.0000	-8.140%	1	154	+31.203%
2026-02-06	170.5000	172.0000	170.5000	172.0000	-5.882%	2	155	+20.523%
2026-02-05	180.5500	183.2000	180.5500	182.7500	+3.953%	20	155	+13.434%
2026-02-04	168.6500	175.8000	168.6500	175.8000	+25.187%	32	153	+17.918%
2026-02-03	141.6000	141.6000	140.4300	140.4300	+12.344%	5	141	+47.618%
2026-02-02	125.8900	125.8900	125.0000	125.0000	-8.250%	4	142	+65.840%
2026-01-30	110.0000	136.8800	108.6400	136.2400	+26.160%	59	138	+52.158%
2026-01-27	103.9000	107.9900	103.9000	107.9900	+3.498%	6	98	+91.962%
2026-01-26	104.0000	105.5700	104.0000	104.3400	-9.818%	7	99	+98.677%
2026-01-23	116.4000	116.4000	115.7000	115.7000	+3.600%	13	100	+79.170%
2026-01-22	113.8000	114.9800	111.5200	111.6800	-0.170%	28	98	+85.620%
2026-01-21	111.2500	112.7000	111.2500	111.8700	+7.567%	5	92	+85.304%
2026-01-16	96.0000	104.0000	95.5200	104.0000	+16.461%	9	87	+99.327%
2026-01-14	84.3500	92.5000	84.3500	89.3000	+2.892%	23	87	+132.139%
2026-01-08	86.7900	86.7900	86.7900	86.7900	+0.919%	1	86	+138.852%
2026-01-07	86.2000	86.2000	86.0000	86.0000	-4.018%	2	85	+141.047%
2026-01-06	89.6000	89.6000	89.6000	89.6000	+3.226%	2	84	+131.362%
2026-01-02	86.2500	86.8000	86.2500	86.8000	+20.188%	2	83	+138.825%
2025-12-29	72.4000	72.6700	72.2000	72.2200	+0.264%	24	83	+187.040%
2025-12-19	72.0300	72.0300	72.0300	72.0300	-3.960%	1	74	+187.797%
2025-12-18	75.0000	75.0000	75.0000	75.0000	+2.249%	5	74	+176.400%
2025-12-11	73.3500	73.3500	73.3500	73.3500	-1.092%	1	79	+182.618%
2025-12-10	74.1400	74.1600	74.1400	74.1600	-2.932%	2	79	+179.531%
2025-12-08	75.0000	76.4000	74.9800	76.4000	-2.139%	5	79	+171.335%
2025-12-04	79.2600	80.3000	77.2000	78.0700	-18.677%	31	79	+165.531%
2025-12-01	96.0000	96.0000	96.0000	96.0000	-11.439%	1	67	+115.938%
2025-11-25	108.4000	108.4000	108.4000	108.4000	-2.254%	2	66	+91.236%
2025-11-24	110.9000	110.9000	110.9000	110.9000	-14.442%	6	66	+86.925%
2025-11-21	125.5500	129.6200	125.5500	129.6200	+4.280%	6	63	+59.929%
2025-11-20	121.7000	124.3000	121.6000	124.3000	+10.000%	6	63	+66.774%
2025-11-13	113.0000	113.0000	112.6000	113.0000	+10.719%	8	61	+83.451%
2025-11-11	88.0000	102.0600	88.0000	102.0600	+5.022%	6	57	+103.116%
2025-10-30	97.2700	97.3000	97.1800	97.1800	-14.605%	4	53	+113.315%
2025-10-22	113.8000	113.8000	113.8000	113.8000	+18.295%	1	53	+82.162%
2025-10-07	95.9900	96.3000	95.9900	96.2000	+27.148%	3	52	+115.489%
2025-10-01	78.6700	78.6700	75.6600	75.6600	+0.212%	4	52	+173.989%
2025-09-30	75.5000	75.5000	75.5000	75.5000	+0.667%	1	52	+174.570%
2025-09-29	75.0000	75.0000	75.0000	75.0000	-10.714%	1	53	+176.400%
2025-09-24	84.0000	84.0000	84.0000	84.0000	-8.477%	1	52	+146.786%
2025-09-17	91.7800	91.7800	91.7800	91.7800	-1.903%	1	52	+125.866%
2025-09-16	93.5600	93.5600	93.5600	93.5600	-7.366%	1	52	+121.569%
2025-09-11	102.1200	102.1200	101.0000	101.0000	-0.551%	3	52	+105.248%
2025-09-10	101.5600	101.5600	101.5600	101.5600	-6.732%	1	51	+104.116%
2025-09-08	108.8900	108.8900	108.8900	108.8900	-20.227%	28	51	+90.376%
2025-09-02	136.5000	136.5000	136.5000	136.5000	+1.510%	5	24	+51.868%
2025-08-29	134.4700	134.4700	134.4700	134.4700	-0.540%	1	24	+54.161%
2025-08-28	135.1500	135.2000	135.1500	135.2000	-1.508%	2	24	+53.328%
2025-08-27	137.2700	137.2700	137.2700	137.2700	-1.245%	1	24	+51.016%
2025-08-26	139.0000	139.0000	139.0000	139.0000	-2.593%	1	24	+49.137%
2025-08-13	143.0000	143.0000	142.7000	142.7000	+1.936%	20	24	+45.270%
2025-08-12	139.9900	139.9900	139.9900	139.9900	+2.257%	2	4	+48.082%
2025-08-11	136.9000	136.9000	136.9000	136.9000	-20.665%	1	5	+51.424%
2025-08-06	172.5600	172.5600	172.5600	172.5600	+2.331%	1	5	+20.132%
2025-08-05	168.6300	168.6300	168.6300	168.6300	+0.375%	1	4	+22.932%
2025-07-31	168.0000	168.0000	168.0000	168.0000	-14.286%	1	3	+23.393%
2025-07-23	196.0000	196.0000	196.0000	196.0000	-10.092%	2	4	+5.765%
2025-06-23	218.0000	218.0000	218.0000	218.0000	+15.957%	4	5	-4.908%
2025-02-21	188.0000	188.0000	188.0000	188.0000	0.000%	2	1	+10.266%

.dark-mode .Jf8xdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jf8xdx{ color: #333333; background-color: white; border: 2px solid #333333; }APP20261218P500APP Dec 18 2026 500.00 Put (APP261218P00500000)option OPRA

APP20261218P500
APP Dec 18 2026 500.00 Put (APP261218P00500000)
option OPRA