Dark

APPS20260320C6
APPS Mar 20 2026 6.00 Call (APPS260320C00006000)
option OPRA

EOD

Jan 12, 2026

0.5300+17.778%(+0.0800)244

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-12	0.4500	0.5300	0.4200	0.5300	+17.778%	244	1,289	0.000%
2026-01-09	0.4800	0.4800	0.4500	0.4500	-6.250%	26	1,099	+17.778%
2026-01-08	0.5000	0.5000	0.4800	0.4800	-9.434%	10	1,107	+10.417%
2026-01-07	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,097	0.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	0.000%	30	1,097	+6.000%
2026-01-05	0.5300	0.5300	0.5000	0.5000	+4.167%	21	1,084	+6.000%
2026-01-02	0.5100	0.5100	0.4800	0.4800	-26.154%	5	1,084	+10.417%
2025-12-30	0.6500	0.6500	0.6500	0.6500	+8.333%	2	1,082	-18.462%
2025-12-29	0.6000	0.6000	0.6000	0.6000	-23.077%	1	1,080	-11.667%
2025-12-24	0.7800	0.7800	0.7800	0.7800	+11.429%	5	1,083	-32.051%
2025-12-23	0.6300	0.7000	0.6300	0.7000	+2.941%	157	1,083	-24.286%
2025-12-22	0.7500	0.7500	0.6000	0.6800	-8.108%	130	933	-22.059%
2025-12-19	0.7700	0.7700	0.7400	0.7400	-17.778%	2	911	-28.378%
2025-12-18	0.8500	0.9800	0.8500	0.9000	+38.462%	45	911	-41.111%
2025-12-17	0.6500	0.6500	0.6500	0.6500	0.000%	4	916	-18.462%
2025-12-16	0.6500	0.6500	0.6500	0.6500	+30.000%	107	916	-18.462%
2025-12-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	909	+6.000%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-15.385%	2	909	-3.636%
2025-12-11	0.6000	0.6500	0.6000	0.6500	0.000%	60	909	-18.462%
2025-12-10	0.6700	0.7000	0.6500	0.6500	-10.959%	69	909	-18.462%
2025-12-09	0.7000	0.7300	0.6800	0.7300	+12.308%	32	889	-27.397%
2025-12-03	0.6500	0.6500	0.6500	0.6500	+8.333%	8	891	-18.462%
2025-12-01	0.6000	0.6000	0.6000	0.6000	+5.263%	114	891	-11.667%
2025-11-28	0.5700	0.5700	0.5700	0.5700	-12.308%	10	779	-7.018%
2025-11-26	0.6000	0.6500	0.6000	0.6500	+1.563%	130	679	-18.462%
2025-11-25	0.6400	0.6400	0.6400	0.6400	+14.286%	15	679	-17.188%
2025-11-24	0.5600	0.5600	0.5600	0.5600	+12.000%	1	664	-5.357%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-12.281%	7	664	+6.000%
2025-11-20	0.5700	0.5700	0.5000	0.5700	-5.000%	45	657	-7.018%
2025-11-19	0.6000	0.6000	0.6000	0.6000	-7.692%	3	621	-11.667%
2025-11-18	0.6600	0.6600	0.6500	0.6500	-7.143%	12	621	-18.462%
2025-11-17	0.8000	0.8000	0.7000	0.7000	-22.222%	50	609	-24.286%
2025-11-14	0.8600	0.9000	0.8300	0.9000	-5.263%	28	562	-41.111%
2025-11-13	1.1000	1.1000	0.9100	0.9500	-22.131%	69	538	-44.211%
2025-11-12	1.2500	1.2500	1.2200	1.2200	-6.154%	2	486	-56.557%
2025-11-11	1.3000	1.3000	1.3000	1.3000	-3.704%	10	475	-59.231%
2025-11-10	1.4500	1.5000	1.3500	1.3500	0.000%	43	475	-60.741%
2025-11-07	1.4000	1.4200	1.3500	1.3500	-40.265%	68	474	-60.741%
2025-11-05	2.2600	2.2600	2.2600	2.2600	+30.636%	1	472	-76.549%
2025-10-31	1.7300	1.7300	1.7300	1.7300	-6.486%	38	471	-69.364%
2025-10-29	1.8500	1.8500	1.8500	1.8500	-10.194%	1	471	-71.351%
2025-10-27	2.0600	2.0600	2.0600	2.0600	-4.186%	4	475	-74.272%
2025-10-24	2.1500	2.1500	2.1500	2.1500	+2.381%	1	475	-75.349%
2025-10-23	2.1000	2.1000	2.1000	2.1000	+13.514%	4	475	-74.762%
2025-10-22	1.8500	1.8500	1.8500	1.8500	-10.194%	11	471	-71.351%
2025-10-17	2.0600	2.0600	2.0600	2.0600	-17.600%	1	461	-74.272%
2025-10-16	2.8000	2.8000	2.5000	2.5000	+7.759%	16	460	-78.800%
2025-10-15	2.3400	2.4000	2.3200	2.3200	+20.833%	3	455	-77.155%
2025-10-14	1.7800	1.9200	1.7800	1.9200	-1.538%	6	455	-72.396%
2025-10-13	1.9000	1.9500	1.7500	1.9500	+8.333%	8	454	-72.821%
2025-10-10	1.8000	1.8000	1.8000	1.8000	-7.216%	1	459	-70.556%
2025-10-09	1.9400	1.9400	1.9400	1.9400	-22.400%	3	459	-72.680%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+11.111%	1	459	-78.800%
2025-10-07	2.1100	2.2800	2.0700	2.2500	+9.756%	63	458	-76.444%
2025-10-06	1.9700	2.0500	1.9700	2.0500	+28.125%	4	455	-74.146%
2025-10-03	1.8600	1.8600	1.6000	1.6000	-14.894%	3	452	-66.875%
2025-10-02	1.8100	1.8800	1.8100	1.8800	-4.569%	10	451	-71.809%
2025-10-01	2.0000	2.0700	1.9700	1.9700	+3.684%	37	441	-73.096%
2025-09-30	1.9000	1.9000	1.9000	1.9000	+19.497%	1	458	-72.105%
2025-09-29	1.4500	1.6700	1.4500	1.5900	+27.200%	21	458	-66.667%
2025-09-26	1.2500	1.2500	1.2500	1.2500	-10.714%	1	461	-57.600%
2025-09-23	1.4900	1.4900	1.4000	1.4000	+1.449%	40	461	-62.143%
2025-09-22	1.3800	1.3800	1.3800	1.3800	-1.429%	5	421	-61.594%
2025-09-19	1.4000	1.4000	1.4000	1.4000	+12.000%	1	416	-62.143%
2025-09-17	1.2500	1.2500	1.2500	1.2500	+5.042%	1	416	-57.600%
2025-09-16	1.1900	1.1900	1.1900	1.1900	+5.310%	1	416	-55.462%
2025-09-15	1.1300	1.1300	1.1300	1.1300	+25.556%	1	415	-53.097%
2025-09-12	0.8300	0.9000	0.8300	0.9000	+3.448%	5	414	-41.111%
2025-09-09	0.7800	0.8700	0.7800	0.8700	+8.750%	4	414	-39.080%
2025-09-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	414	-33.750%
2025-09-05	0.6800	0.7500	0.6800	0.7500	+11.940%	13	414	-29.333%
2025-09-04	0.6800	0.6800	0.6700	0.6700	-4.286%	3	414	-20.896%
2025-08-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	414	-24.286%
2025-08-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	414	-29.333%
2025-08-26	0.7500	0.7500	0.7500	0.7500	+7.143%	3	411	-29.333%
2025-08-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	411	-24.286%
2025-08-12	0.7300	0.7300	0.7300	0.7300	-12.048%	25	412	-27.397%
2025-08-08	0.8500	0.8500	0.8300	0.8300	-17.000%	6	426	-36.145%
2025-08-07	1.0500	1.0500	1.0000	1.0000	+6.383%	10	422	-47.000%
2025-08-06	1.0000	1.0000	0.9400	0.9400	-33.333%	401	422	-43.617%
2025-08-01	1.4100	1.4100	1.4100	1.4100	-4.730%	6	24	-62.411%
2025-07-29	1.4100	1.4800	1.4100	1.4800	-20.000%	4	23	-64.189%
2025-07-21	1.8500	1.8500	1.8500	1.8500	+18.590%	1	21	-71.351%
2025-07-18	1.5800	1.5800	1.5600	1.5600	0.000%	20	20	-66.026%