Dark

APPS20260320C5
APPS Mar 20 2026 5.00 Call (APPS260320C00005000)
option OPRA

EOD

Jan 12, 2026

0.8500+6.250%(+0.0500)12

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-12	0.7300	0.8600	0.7300	0.8500	+6.250%	12	2,937	0.000%
2026-01-09	0.8000	0.8500	0.7500	0.8000	-1.235%	33	2,930	+6.250%
2026-01-08	0.9000	0.9000	0.8100	0.8100	-20.588%	76	2,920	+4.938%
2026-01-07	0.9300	1.0500	0.8600	1.0200	+7.368%	112	2,864	-16.667%
2026-01-06	0.8900	0.9500	0.8300	0.9500	+15.854%	58	2,829	-10.526%
2026-01-05	0.9000	0.9000	0.8200	0.8200	+3.797%	603	2,813	+3.659%
2026-01-02	0.8800	0.8800	0.7500	0.7900	-12.222%	28	2,620	+7.595%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-10.000%	3	2,602	-5.556%
2025-12-30	1.0000	1.0000	1.0000	1.0000	+2.041%	5	2,602	-15.000%
2025-12-29	1.0000	1.0000	0.9500	0.9800	-2.000%	4	2,598	-13.265%
2025-12-26	1.1300	1.1300	1.0000	1.0000	-13.043%	3	2,597	-15.000%
2025-12-24	1.2500	1.2500	1.1500	1.1500	+21.053%	17	2,601	-26.087%
2025-12-23	0.9500	0.9700	0.9300	0.9500	-9.524%	28	2,601	-10.526%
2025-12-22	1.0300	1.0500	1.0300	1.0500	-4.545%	53	2,596	-19.048%
2025-12-19	1.2200	1.2200	1.1000	1.1000	-15.385%	30	2,545	-22.727%
2025-12-18	1.1500	1.4500	1.1500	1.3000	+23.810%	33	2,534	-34.615%
2025-12-17	1.0000	1.0500	1.0000	1.0500	+2.941%	13	2,532	-19.048%
2025-12-16	0.9500	1.0200	0.9500	1.0200	+27.500%	14	2,532	-16.667%
2025-12-15	0.8000	0.8500	0.7800	0.8000	-15.789%	485	2,519	+6.250%
2025-12-12	0.8500	0.9500	0.8500	0.9500	-5.000%	28	2,131	-10.526%
2025-12-11	0.9500	1.0000	0.9500	1.0000	-2.913%	1,004	2,103	-15.000%
2025-12-10	1.0000	1.0300	1.0000	1.0300	-8.850%	101	1,101	-17.476%
2025-12-09	1.4500	1.4500	1.0500	1.1300	+1.802%	33	1,021	-24.779%
2025-12-08	1.0200	1.1100	1.0200	1.1100	+5.714%	2	1,000	-23.423%
2025-12-05	1.1000	1.1000	1.0200	1.0500	-4.545%	178	998	-19.048%
2025-12-04	1.0000	1.1000	1.0000	1.1000	+10.000%	106	899	-22.727%
2025-12-03	0.8100	1.0000	0.8100	1.0000	+8.696%	3	793	-15.000%
2025-12-02	0.9000	0.9200	0.9000	0.9200	+8.235%	13	791	-7.609%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-5.556%	1	783	0.000%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-3.226%	10	783	-5.556%
2025-11-26	0.9300	0.9300	0.9300	0.9300	+3.333%	2	783	-8.602%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+8.434%	6	783	-5.556%
2025-11-24	0.8300	0.8300	0.8300	0.8300	+3.750%	2	777	+2.410%
2025-11-21	0.6200	0.8000	0.6200	0.8000	+14.286%	4	777	+6.250%
2025-11-20	0.9000	0.9000	0.7000	0.7000	-22.222%	141	777	+21.429%
2025-11-19	0.9500	0.9500	0.8500	0.9000	-9.091%	126	713	-5.556%
2025-11-18	1.1500	1.1500	0.9700	0.9900	-20.161%	4	599	-14.141%
2025-11-14	1.2500	1.3000	1.2300	1.2400	-4.615%	7	597	-31.452%
2025-11-13	1.3900	1.3900	1.3000	1.3000	-30.108%	11	593	-34.615%
2025-11-11	1.8600	1.8600	1.8600	1.8600	-9.268%	2	599	-54.301%
2025-11-10	1.9400	2.0500	1.9400	2.0500	+9.043%	21	598	-58.537%
2025-11-07	1.8800	1.8800	1.8800	1.8800	-11.737%	5	585	-54.787%
2025-11-06	2.2500	2.2500	2.1300	2.1300	-22.545%	13	585	-60.094%
2025-11-05	2.7500	2.7500	2.7500	2.7500	+37.500%	5	589	-69.091%
2025-11-04	2.1600	2.1600	2.0000	2.0000	-13.043%	8	584	-57.500%
2025-11-03	2.3000	2.3000	2.3000	2.3000	+4.545%	1	577	-63.043%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-6.383%	1	577	-61.364%
2025-10-23	2.3500	2.3500	2.3500	2.3500	-0.844%	8	578	-63.830%
2025-10-20	2.4500	2.4500	2.3700	2.3700	-7.059%	18	578	-64.135%
2025-10-17	2.5500	2.5500	2.5500	2.5500	-27.143%	9	574	-66.667%
2025-10-16	3.3500	3.5000	3.3500	3.5000	+21.528%	25	574	-75.714%
2025-10-15	2.9400	2.9400	2.8800	2.8800	+20.000%	5	599	-70.486%
2025-10-14	2.1100	2.4000	2.1100	2.4000	+3.896%	11	599	-64.583%
2025-10-10	2.4000	2.4000	2.3100	2.3100	-9.766%	2	598	-63.203%
2025-10-09	2.4900	2.5600	2.4900	2.5600	-11.724%	5	599	-66.797%
2025-10-08	2.9000	2.9000	2.9000	2.9000	+1.399%	2	599	-70.690%
2025-10-07	2.7500	2.8600	2.7500	2.8600	+28.251%	6	599	-70.280%
2025-10-03	2.2300	2.2300	2.2300	2.2300	-14.231%	1	600	-61.883%
2025-10-01	2.5400	2.6000	2.3700	2.6000	+29.353%	169	601	-67.308%
2025-09-30	2.0100	2.0100	2.0100	2.0100	-1.951%	1	639	-57.711%
2025-09-29	1.8000	2.0500	1.8000	2.0500	+38.514%	83	639	-58.537%
2025-09-25	1.4800	1.4800	1.4800	1.4800	-8.642%	3	708	-42.568%
2025-09-24	1.6200	1.6200	1.6200	1.6200	-4.706%	5	711	-47.531%
2025-09-23	1.7200	1.7500	1.6500	1.7000	+4.294%	60	706	-50.000%
2025-09-22	1.6000	1.6300	1.6000	1.6300	-6.857%	10	700	-47.853%
2025-09-19	1.7500	1.7500	1.7500	1.7500	+6.061%	157	700	-51.429%
2025-09-18	1.7000	1.7000	1.6200	1.6500	+6.452%	57	707	-48.485%
2025-09-17	1.5500	1.5500	1.5500	1.5500	-0.641%	5	656	-45.161%
2025-09-16	1.4500	1.5600	1.4500	1.5600	+7.586%	12	651	-45.513%
2025-09-15	1.4000	1.5000	1.4000	1.4500	+23.932%	41	641	-41.379%
2025-09-12	1.1700	1.1700	1.1700	1.1700	+17.000%	150	656	-27.350%
2025-09-10	1.0000	1.0000	1.0000	1.0000	-10.714%	10	506	-15.000%
2025-09-09	1.1200	1.1200	1.1200	1.1200	+1.818%	35	496	-24.107%
2025-09-08	1.1000	1.1000	1.1000	1.1000	+15.789%	160	496	-22.727%
2025-09-05	1.0500	1.0500	0.9500	0.9500	-3.061%	10	348	-10.526%
2025-09-03	0.9100	0.9800	0.9100	0.9800	-9.259%	2	350	-13.265%
2025-09-02	1.0100	1.0800	1.0100	1.0800	+13.684%	2	350	-21.296%
2025-08-28	0.9500	0.9500	0.9500	0.9500	-5.000%	1	350	-10.526%
2025-08-27	1.0000	1.0000	1.0000	1.0000	0.000%	11	351	-15.000%
2025-08-26	0.9000	1.0000	0.9000	1.0000	+2.041%	140	349	-15.000%
2025-08-25	0.9800	0.9800	0.9800	0.9800	+3.158%	1	220	-13.265%
2025-08-22	0.9000	0.9500	0.9000	0.9500	+15.854%	7	219	-10.526%
2025-08-20	0.8000	0.8300	0.7900	0.8200	-4.651%	234	226	+3.659%
2025-08-19	0.8500	0.9000	0.8500	0.8600	-14.000%	11	344	-1.163%
2025-08-18	1.0000	1.0000	1.0000	1.0000	-9.091%	1	333	-15.000%
2025-08-15	1.1000	1.1000	1.1000	1.1000	+5.769%	1	332	-22.727%
2025-08-14	1.0500	1.0500	1.0400	1.0400	-5.455%	14	331	-18.269%
2025-08-11	1.1000	1.1000	1.1000	1.1000	-4.348%	30	327	-22.727%
2025-08-08	1.1500	1.1500	1.1500	1.1500	-10.156%	10	297	-26.087%
2025-08-07	1.2800	1.2800	1.2800	1.2800	+7.563%	20	287	-33.594%
2025-08-06	1.4200	1.4200	1.1900	1.1900	-39.594%	86	267	-28.571%
2025-08-05	2.1400	2.1400	1.9500	1.9700	-3.902%	101	184	-56.853%
2025-08-04	2.0500	2.0500	2.0500	2.0500	+15.819%	1	83	-58.537%
2025-07-30	1.7100	1.8000	1.7100	1.7700	-3.279%	84	83	-51.977%
2025-07-29	1.7600	1.8300	1.7600	1.8300	-8.040%	2	2	-53.552%
2025-07-28	1.9100	1.9900	1.9100	1.9900	+10.556%	4	2	-57.286%
2025-07-25	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-52.778%