Dark

APPS20260116C3
APPS Jan 16 2026 3.00 Call (APPS260116C00003000)
option OPRA

EOD

Jan 8, 2026

2.19-0.455%(-0.01)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-08	2.1900	2.1900	2.1900	2.1900	-0.455%	2	1,610	0.000%
2025-12-26	2.4000	2.4000	2.2000	2.2000	-2.655%	7	1,612	-0.455%
2025-12-19	2.2600	2.2600	2.2600	2.2600	+7.109%	100	1,610	-3.097%
2025-12-17	2.0000	2.1100	2.0000	2.1100	+27.879%	15	1,510	+3.791%
2025-12-09	1.6500	1.6500	1.6500	1.6500	-10.326%	10	1,520	+32.727%
2025-12-03	1.8400	1.8400	1.8400	1.8400	-3.158%	1	1,530	+19.022%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+8.571%	3	1,530	+15.263%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-7.895%	7	1,527	+25.143%
2025-11-28	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,527	+15.263%
2025-11-19	1.8800	1.8800	1.8800	1.8800	-21.667%	1	1,527	+16.489%
2025-11-13	2.5400	2.5400	2.4000	2.4000	-25.000%	52	1,527	-8.750%
2025-11-07	3.2000	3.2000	3.2000	3.2000	-37.255%	300	1,579	-31.563%
2025-11-05	4.8300	5.2000	4.8300	5.1000	+47.826%	19	1,586	-57.059%
2025-10-31	3.4500	3.4500	3.4500	3.4500	-9.211%	10	1,596	-36.522%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+2.981%	1	1,606	-42.368%
2025-10-21	3.6900	3.6900	3.6900	3.6900	+2.216%	2	1,606	-40.650%
2025-10-20	3.7000	3.7000	3.6100	3.6100	-2.432%	2	1,606	-39.335%
2025-10-17	3.5900	3.7000	3.5900	3.7000	-2.375%	3	1,606	-40.811%
2025-10-13	3.7900	3.7900	3.7900	3.7900	+8.286%	2	1,606	-42.216%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-4.632%	1	1,606	-37.429%
2025-10-09	3.6700	3.6700	3.6700	3.6700	-5.897%	3	1,606	-40.327%
2025-10-07	4.0500	4.0600	3.9000	3.9000	+5.405%	4	1,608	-43.846%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,608	-40.811%
2025-10-02	3.4500	3.5000	3.4500	3.5000	-1.130%	8	1,608	-37.429%
2025-10-01	3.6500	3.6500	3.5400	3.5400	+22.069%	9	1,614	-38.136%
2025-09-29	2.8900	2.9000	2.8900	2.9000	+14.173%	11	1,618	-24.483%
2025-09-26	2.4800	2.5400	2.4800	2.5400	+3.252%	3	1,613	-13.780%
2025-09-24	2.5200	2.5200	2.4600	2.4600	-11.511%	3	1,612	-10.976%
2025-09-23	2.7800	2.7800	2.7800	2.7800	+3.346%	97	1,612	-21.223%
2025-09-22	2.6000	2.7100	2.6000	2.6900	-2.182%	60	1,515	-18.587%
2025-09-19	2.6200	2.8000	2.6200	2.7500	+7.422%	10	1,464	-20.364%
2025-09-17	2.4800	2.5600	2.4800	2.5600	+8.936%	163	1,461	-14.453%
2025-09-15	2.1500	2.4000	2.1500	2.3500	+14.634%	89	1,298	-6.809%
2025-09-12	1.9100	2.0500	1.9100	2.0500	+24.242%	2	1,263	+6.829%
2025-09-10	1.6500	1.6500	1.6500	1.6500	-4.070%	1	1,261	+32.727%
2025-09-05	1.7200	1.7200	1.7200	1.7200	+6.832%	1	1,261	+27.326%
2025-09-03	1.6200	1.6200	1.6100	1.6100	-8.523%	2	1,262	+36.025%
2025-08-27	1.7600	1.7600	1.7600	1.7600	+13.548%	1	1,262	+24.432%
2025-08-26	1.5500	1.5500	1.5500	1.5500	-4.908%	1	1,262	+41.290%
2025-08-25	1.5700	1.6300	1.5700	1.6300	+8.667%	3	1,262	+34.356%
2025-08-22	1.5000	1.5000	1.5000	1.5000	+7.143%	3	1,261	+46.000%
2025-08-20	1.4000	1.4000	1.4000	1.4000	-11.950%	3	1,264	+56.429%
2025-08-12	1.6000	1.6000	1.5900	1.5900	-11.667%	21	1,261	+37.736%
2025-08-08	1.8000	1.8000	1.8000	1.8000	-38.567%	1	1,281	+21.667%
2025-08-05	2.9300	2.9300	2.9300	2.9300	+11.832%	4	1,281	-25.256%
2025-07-30	2.5600	2.6200	2.5600	2.6200	-2.963%	2	1,285	-16.412%
2025-07-29	2.7000	2.7000	2.7000	2.7000	-1.099%	1	1,285	-18.889%
2025-07-25	2.7300	2.7300	2.7300	2.7300	-2.500%	1	1,285	-19.780%
2025-07-22	2.8000	2.8000	2.8000	2.8000	+12.000%	1	1,286	-21.786%
2025-07-11	2.5000	2.5000	2.5000	2.5000	-28.571%	2	1,286	-12.400%
2025-07-02	3.3000	3.5000	3.3000	3.5000	+4.478%	3	1,286	-37.429%
2025-07-01	3.3500	3.3500	3.3500	3.3500	+3.077%	1	1,287	-34.627%
2025-06-24	3.2500	3.2500	3.2500	3.2500	-29.348%	1	1,288	-32.615%
2025-06-18	4.6000	4.6000	4.6000	4.6000	-5.155%	1	1,288	-52.391%
2025-06-17	3.7000	4.8500	3.7000	4.8500	+76.364%	66	1,288	-54.845%
2025-06-06	2.8500	2.8500	2.7500	2.7500	+25.000%	300	1,298	-20.364%
2025-06-04	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,301	-0.455%
2025-05-27	2.2000	2.2000	2.2000	2.2000	+10.553%	1	1,301	-0.455%
2025-05-21	1.9900	1.9900	1.9900	1.9900	-11.556%	1	1,301	+10.050%
2025-05-16	2.2700	2.2700	2.2500	2.2500	-4.661%	14	1,302	-2.667%
2025-05-14	2.1000	2.3600	2.1000	2.3600	+8.756%	2	1,309	-7.203%
2025-05-13	2.1700	2.1700	2.1700	2.1700	+4.831%	6	1,310	+0.922%
2025-05-12	2.0700	2.0700	2.0700	2.0700	-1.429%	5	1,310	+5.797%
2025-05-09	2.0500	2.1000	2.0500	2.1000	+7.692%	16	1,310	+4.286%
2025-05-08	1.7000	1.9500	1.7000	1.9500	+30.000%	6	1,310	+12.308%
2025-05-07	1.5000	1.5000	1.5000	1.5000	+36.364%	3	1,313	+46.000%
2025-04-30	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,313	+99.091%
2025-04-29	1.2500	1.2500	1.2500	1.2500	0.000%	505	1,313	+75.200%
2025-04-28	1.2500	1.2500	1.2500	1.2500	-9.420%	1,000	1,580	+75.200%
2025-04-24	1.3800	1.3800	1.3800	1.3800	+27.778%	3	2,250	+58.696%
2025-04-21	1.0800	1.0800	1.0800	1.0800	-10.000%	3	2,253	+102.778%
2025-04-17	1.1000	1.2000	1.1000	1.2000	+22.449%	503	1,799	+82.500%
2025-04-16	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,799	+123.469%
2025-04-15	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,800	+143.333%
2025-04-14	1.0000	1.0000	0.9300	0.9300	0.000%	1,001	1,800	+135.484%
2025-04-10	0.9000	0.9300	0.9000	0.9300	-15.455%	10	821	+135.484%
2025-04-09	0.9500	1.1000	0.9000	1.1000	+57.143%	7	826	+99.091%
2025-04-08	0.7000	0.7000	0.7000	0.7000	-12.500%	4	826	+212.857%
2025-04-07	0.8000	0.8000	0.8000	0.8000	+8.108%	12	826	+173.750%
2025-04-04	0.6900	0.7400	0.6900	0.7400	-22.105%	6	826	+195.946%
2025-04-03	0.9000	0.9500	0.8800	0.9500	-2.062%	5	826	+130.526%
2025-04-01	0.9700	0.9700	0.9700	0.9700	-5.825%	1	826	+125.773%
2025-03-31	1.0300	1.0300	1.0300	1.0300	+1.980%	1	825	+112.621%
2025-03-28	1.1500	1.1500	1.0000	1.0100	-26.277%	2,016	825	+116.832%
2025-03-27	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,775	+59.854%
2025-03-26	1.4000	1.4000	1.4000	1.4000	-12.500%	2	1,774	+56.429%
2025-03-25	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,774	+36.875%
2025-03-21	1.6500	1.6500	1.6500	1.6500	-1.786%	2	1,773	+32.727%
2025-03-17	1.6700	1.6800	1.6700	1.6800	+15.068%	1,000	1,773	+30.357%
2025-03-14	1.5000	1.5000	1.4000	1.4600	+12.308%	36	773	+50.000%
2025-03-13	1.3500	1.3500	1.3000	1.3000	-6.475%	31	748	+68.462%
2025-03-12	1.2500	1.3900	1.2000	1.3900	+63.529%	30	748	+57.554%
2025-03-10	1.0400	1.0400	0.8500	0.8500	-29.167%	5	746	+157.647%
2025-03-07	1.1500	1.3000	1.1500	1.2000	-17.241%	24	746	+82.500%
2025-03-05	1.4500	1.4500	1.4500	1.4500	+3.571%	1	741	+51.034%
2025-03-04	1.2500	1.4000	1.2500	1.4000	+3.704%	23	740	+56.429%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-9.396%	3	734	+62.222%
2025-02-28	1.4900	1.4900	1.4900	1.4900	-17.222%	2	734	+46.980%
2025-02-25	1.7500	1.8000	1.7500	1.8000	-7.692%	4	735	+21.667%
2025-02-24	1.8000	1.9500	1.8000	1.9500	-32.292%	6	735	+12.308%
2025-02-18	3.0000	3.0000	2.8800	2.8800	-27.089%	5	735	-23.958%
2025-02-13	3.9500	3.9500	3.9500	3.9500	+6.757%	4	739	-44.557%
2025-02-12	3.5300	3.7000	3.3000	3.7000	+19.355%	20	739	-40.811%
2025-02-11	3.2000	3.2000	3.1000	3.1000	+10.714%	150	738	-29.355%
2025-02-10	3.0000	3.0100	2.8000	2.8000	+8.527%	8	799	-21.786%
2025-02-07	2.4100	3.0000	2.4100	2.5800	-9.474%	1,508	800	-15.116%
2025-02-06	1.4000	2.8500	1.4000	2.8500	+200.000%	71	1,236	-23.158%
2025-02-05	0.8700	0.9500	0.8700	0.9500	+18.750%	7	1,265	+130.526%
2025-02-04	0.8600	0.8600	0.8000	0.8000	-8.046%	5	1,262	+173.750%
2025-02-03	0.8700	0.8700	0.8700	0.8700	-8.421%	2	1,266	+151.724%
2025-01-31	0.9500	0.9800	0.8500	0.9500	+5.556%	1,526	1,266	+130.526%
2025-01-30	0.9500	0.9500	0.9000	0.9000	+12.500%	3	518	+143.333%
2025-01-29	0.8500	0.8600	0.8000	0.8000	0.000%	7	519	+173.750%
2025-01-28	0.8000	0.8000	0.8000	0.8000	-11.111%	2	524	+173.750%
2025-01-24	0.7400	0.9000	0.7400	0.9000	+25.000%	64	525	+143.333%
2025-01-23	0.7200	0.7200	0.7200	0.7200	+7.463%	1	504	+204.167%
2025-01-22	0.7400	0.7400	0.6700	0.6700	+3.077%	18	504	+226.866%
2025-01-21	0.6600	0.6600	0.6400	0.6500	+18.182%	21	520	+236.923%
2025-01-15	0.6000	0.6000	0.5000	0.5500	+10.000%	17	511	+298.182%
2025-01-10	0.4200	0.5000	0.4200	0.5000	0.000%	8	504	+338.000%
2025-01-08	0.3500	0.5000	0.3500	0.5000	-15.254%	5	511	+338.000%
2025-01-07	0.6200	0.6600	0.5900	0.5900	-9.231%	41	511	+271.186%
2025-01-06	0.5900	0.6500	0.5400	0.6500	+16.071%	28	545	+236.923%
2025-01-03	0.5100	0.5600	0.5100	0.5600	+24.444%	44	573	+291.071%
2025-01-02	0.4900	0.5300	0.4500	0.4500	-10.000%	5	595	+386.667%
2024-12-30	0.4500	0.5000	0.4100	0.5000	-9.091%	11	592	+338.000%
2024-12-27	0.5500	0.6000	0.5500	0.5500	0.000%	190	587	+298.182%
2024-12-26	0.5500	0.5500	0.5500	0.5500	+10.000%	3	492	+298.182%
2024-12-24	0.5000	0.5000	0.5000	0.5000	-9.091%	5	500	+338.000%
2024-12-23	0.5000	0.5700	0.4000	0.5500	+83.333%	31	500	+298.182%
2024-12-12	0.3000	0.3000	0.3000	0.3000	-6.250%	20	509	+630.000%
2024-12-04	0.3200	0.3200	0.3200	0.3200	+6.667%	1	489	+584.375%
2024-12-03	0.3000	0.3000	0.3000	0.3000	-3.226%	2	489	+630.000%
2024-11-29	0.3500	0.3500	0.3100	0.3100	-11.429%	40	489	+606.452%
2024-11-27	0.3500	0.3500	0.3500	0.3500	+2.941%	10	469	+525.714%
2024-11-22	0.4000	0.4000	0.3300	0.3400	+36.000%	70	469	+544.118%
2024-11-20	0.2500	0.2500	0.2500	0.2500	+4.167%	1	454	+776.000%
2024-11-18	0.2400	0.2400	0.2400	0.2400	-11.111%	4	453	+812.500%
2024-11-15	0.2700	0.2700	0.2700	0.2700	-12.903%	2	451	+711.111%
2024-11-14	0.3500	0.3500	0.3100	0.3100	+3.333%	8	450	+606.452%
2024-11-13	0.2500	0.3000	0.2500	0.3000	0.000%	8	444	+630.000%
2024-11-12	0.3000	0.3000	0.3000	0.3000	-3.226%	400	442	+630.000%
2024-11-11	0.3000	0.3100	0.3000	0.3100	-11.429%	46	152	+606.452%
2024-11-08	0.3600	0.4000	0.3500	0.3500	-30.000%	190	107	+525.714%
2024-11-07	0.7700	0.7700	0.4500	0.5000	-68.750%	12	89	+338.000%
2024-10-28	1.5500	1.6000	1.5500	1.6000	+23.077%	8	77	+36.875%
2024-10-23	1.3000	1.3000	1.3000	1.3000	-3.704%	5	81	+68.462%
2024-10-21	1.3500	1.3500	1.3500	1.3500	-6.250%	1	76	+62.222%
2024-10-18	1.4500	1.4500	1.4400	1.4400	-4.000%	20	77	+52.083%
2024-10-17	1.5000	1.5000	1.5000	1.5000	-7.407%	4	87	+46.000%
2024-10-16	1.6500	1.6500	1.6200	1.6200	+4.516%	3	83	+35.185%
2024-10-15	1.6000	1.6000	1.5500	1.5500	-6.061%	2	80	+41.290%
2024-10-14	1.6500	1.6500	1.6500	1.6500	+2.484%	5	78	+32.727%
2024-10-11	1.4500	1.6100	1.4500	1.6100	+23.846%	26	73	+36.025%
2024-10-10	1.3000	1.3000	1.3000	1.3000	0.000%	3	66	+68.462%
2024-09-26	1.3000	1.3000	1.3000	1.3000	+18.182%	50	63	+68.462%
2024-09-23	1.1000	1.1000	1.1000	1.1000	-15.385%	4	13	+99.091%
2024-09-16	1.3000	1.3000	1.3000	1.3000	+23.810%	1	10	+68.462%
2024-09-10	1.0500	1.0500	1.0500	1.0500	-19.231%	2	9	+108.571%
2024-09-05	1.3000	1.3000	1.3000	1.3000	-25.714%	1	8	+68.462%
2024-08-27	1.7500	1.7500	1.7500	1.7500	-12.500%	3	7	+25.143%
2024-08-21	2.0000	2.0000	2.0000	2.0000	-8.676%	1	4	+9.500%
2024-08-20	2.1900	2.1900	2.1900	2.1900	+1.860%	1	3	0.000%
2024-08-19	2.1500	2.1500	2.1500	2.1500	+30.303%	2	3	+1.860%
2024-08-15	1.6500	1.6500	1.6500	1.6500	0.000%	6	5	+32.727%