Dark

APPS20260918C10
APPS Sep 18 2026 10.00 Call (APPS260918C00010000)
option OPRA

EOD

Sep 11, 2026

2.19+15.263%(+0.29)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.8600	2.1900	1.8600	2.1900	+15.263%	18	1,135	0.000%
2026-09-10	1.0000	1.9000	1.0000	1.9000	+58.333%	215	1,142	+15.263%
2026-09-09	1.5500	1.7000	1.2000	1.2000	-20.000%	136	1,166	+82.500%
2026-09-08	0.9100	1.5000	0.9100	1.5000	+50.000%	58	1,179	+46.000%
2026-09-04	1.0000	1.0400	0.9900	1.0000	-9.091%	28	1,180	+119.000%
2026-09-03	0.7000	1.1700	0.7000	1.1000	+100.000%	337	1,180	+99.091%
2026-09-02	0.5800	0.6200	0.5500	0.5500	-19.118%	100	919	+298.182%
2026-09-01	1.0000	1.0000	0.6800	0.6800	-35.849%	75	848	+222.059%
2026-08-31	1.0000	1.1500	1.0000	1.0600	-30.263%	33	795	+106.604%
2026-08-28	1.6700	1.8000	1.5200	1.5200	-10.588%	31	802	+44.079%
2026-08-27	1.4500	1.9000	1.4500	1.7000	+17.241%	23	822	+28.824%
2026-08-26	1.4000	1.4500	1.4000	1.4500	+31.818%	8	820	+51.034%
2026-08-25	1.1600	1.1600	1.1000	1.1000	-27.152%	4	813	+99.091%
2026-08-24	1.3000	1.5100	1.2000	1.5100	+5.594%	49	812	+45.033%
2026-08-21	1.4000	1.4500	1.3100	1.4300	+5.926%	57	775	+53.147%
2026-08-20	1.7300	1.7300	1.3500	1.3500	-22.857%	13	760	+62.222%
2026-08-19	2.1000	2.1000	1.7500	1.7500	-33.962%	21	763	+25.143%
2026-08-18	2.6300	2.6500	2.6300	2.6500	-3.285%	6	759	-17.358%
2026-08-17	2.7400	2.7400	2.7400	2.7400	-2.491%	2	760	-20.073%
2026-08-14	2.8500	3.0000	2.8000	2.8100	-6.333%	213	762	-22.064%
2026-08-13	2.9000	3.0000	2.9000	3.0000	+5.634%	3	591	-27.000%
2026-08-12	2.8500	2.8500	2.8400	2.8400	-20.000%	30	591	-22.887%
2026-08-11	4.6000	4.6000	3.5500	3.5500	-23.160%	9	567	-38.310%
2026-08-10	5.0000	5.0000	4.6200	4.6200	+2.212%	4	567	-52.597%
2026-08-07	4.9000	4.9000	4.5200	4.5200	+13.000%	2	569	-51.549%
2026-08-06	3.9700	4.0100	3.9500	4.0000	+22.699%	27	570	-45.250%
2026-08-05	3.6000	4.5200	3.2600	3.2600	+114.474%	89	596	-32.822%
2026-08-04	1.4100	1.6500	1.4100	1.5200	+38.182%	22	663	+44.079%
2026-08-03	0.9300	1.1000	0.9300	1.1000	+37.500%	46	658	+99.091%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-6.977%	21	654	+173.750%
2026-07-30	0.8500	0.8600	0.8100	0.8600	-10.417%	6	674	+154.651%
2026-07-29	1.0500	1.0500	0.9300	0.9600	-12.727%	6	674	+128.125%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-4.348%	6	670	+99.091%
2026-07-27	1.1500	1.1500	1.0500	1.1500	+15.000%	5	668	+90.435%
2026-07-24	0.8500	1.0500	0.8500	1.0000	+13.636%	60	664	+119.000%
2026-07-23	1.0000	1.0500	0.8800	0.8800	-20.000%	18	664	+148.864%
2026-07-22	1.4500	1.4500	1.1000	1.1000	-8.333%	12	665	+99.091%
2026-07-21	1.2500	1.3000	1.2000	1.2000	+9.091%	10	657	+82.500%
2026-07-20	1.0000	1.1000	1.0000	1.1000	+18.280%	254	660	+99.091%
2026-07-17	0.9000	0.9300	0.8900	0.9300	-20.513%	24	779	+135.484%
2026-07-16	1.5100	1.5100	1.1700	1.1700	-27.778%	22	782	+87.179%
2026-07-15	1.7200	1.7200	1.6200	1.6200	-13.830%	13	784	+35.185%
2026-07-14	2.0000	2.0000	1.8800	1.8800	-3.590%	54	773	+16.489%
2026-07-13	2.3700	2.3700	1.9500	1.9500	-18.750%	5	773	+12.308%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-11.111%	2	770	-8.750%
2026-07-09	2.4100	2.7000	2.4100	2.7000	+17.391%	12	768	-18.889%
2026-07-08	2.1200	2.3000	2.1200	2.3000	-8.000%	11	757	-4.783%
2026-07-07	2.9800	3.0200	2.5000	2.5000	-16.667%	42	763	-12.400%
2026-07-06	3.7000	3.7000	3.0000	3.0000	-23.274%	9	762	-27.000%
2026-07-02	4.2500	4.2500	3.9100	3.9100	-5.327%	7	762	-43.990%
2026-06-30	4.4000	4.5000	4.1300	4.1300	+0.732%	265	762	-46.973%
2026-06-29	3.3000	4.1000	3.3000	4.1000	+55.303%	59	818	-46.585%
2026-06-26	2.1700	2.6400	2.1700	2.6400	+26.923%	86	855	-17.045%
2026-06-25	2.0800	2.3500	2.0800	2.0800	-5.455%	12	821	+5.288%
2026-06-24	1.9500	2.2000	1.9500	2.2000	+39.241%	236	819	-0.455%
2026-06-22	1.6300	1.6300	1.5800	1.5800	+23.438%	4	638	+38.608%
2026-06-18	1.1900	1.3300	1.1900	1.2800	-20.000%	32	643	+71.094%
2026-06-17	1.6300	1.7000	1.6000	1.6000	-12.568%	64	643	+36.875%
2026-06-16	2.1700	2.1700	1.5500	1.8300	-14.085%	76	644	+19.672%
2026-06-15	2.1000	2.3000	2.1000	2.1300	-8.974%	6	653	+2.817%
2026-06-12	2.3400	2.3400	2.3400	2.3400	-1.266%	1	652	-6.410%
2026-06-11	2.5000	2.5500	2.3700	2.3700	-6.693%	313	652	-7.595%
2026-06-10	2.5500	2.9000	2.4400	2.5400	+11.404%	105	414	-13.780%
2026-06-09	2.5500	2.5500	2.0500	2.2800	+8.057%	167	392	-3.947%
2026-06-08	2.1100	2.3500	2.0500	2.1100	+30.247%	45	426	+3.791%
2026-06-05	1.9000	1.9000	1.5500	1.6200	-12.432%	66	419	+35.185%
2026-06-04	1.5800	1.9000	1.5800	1.8500	+27.586%	64	421	+18.378%
2026-06-03	1.2800	1.4500	1.2300	1.4500	+7.407%	43	406	+51.034%
2026-06-02	1.8100	1.8100	1.2500	1.3500	-35.714%	206	402	+62.222%
2026-06-01	1.9400	2.2500	1.8500	2.1000	+28.834%	119	457	+4.286%
2026-05-29	1.5500	1.8000	1.5300	1.6300	+12.414%	29	473	+34.356%
2026-05-28	0.7200	1.5500	0.7200	1.4500	+150.000%	158	470	+51.034%
2026-05-27	0.8000	1.1100	0.5800	0.5800	+222.222%	630	394	+277.586%
2026-05-26	0.2000	0.2000	0.1800	0.1800	-14.286%	3	172	+1,116.667%
2026-05-22	0.1700	0.2400	0.1700	0.2100	+40.000%	101	79	+942.857%
2026-05-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	79	+1,360.000%
2026-05-19	0.1500	0.1500	0.1500	0.1500	+25.000%	1	80	+1,360.000%
2026-05-13	0.1400	0.1400	0.1200	0.1200	-20.000%	3	80	+1,725.000%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+50.000%	1	79	+1,360.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-16.667%	8	79	+2,090.000%
2026-05-04	0.1200	0.1200	0.1200	0.1200	0.000%	4	71	+1,725.000%
2026-04-27	0.1200	0.1200	0.1200	0.1200	-20.000%	1	75	+1,725.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-11.765%	1	74	+1,360.000%
2026-04-17	0.1700	0.1700	0.1700	0.1700	+41.667%	3	73	+1,188.235%
2026-04-16	0.1500	0.1500	0.1200	0.1200	+71.429%	3	76	+1,725.000%
2026-04-15	0.0700	0.0700	0.0700	0.0700	0.000%	1	76	+3,028.571%
2026-04-14	0.0700	0.0700	0.0700	0.0700	-30.000%	1	75	+3,028.571%
2026-04-13	0.1000	0.1000	0.1000	0.1000	+11.111%	2	76	+2,090.000%
2026-04-08	0.1700	0.1700	0.0900	0.0900	-40.000%	3	74	+2,333.333%
2026-04-07	0.1700	0.1700	0.1500	0.1500	-11.765%	2	73	+1,360.000%
2026-04-06	0.1700	0.1700	0.1700	0.1700	0.000%	1	71	+1,188.235%
2026-04-01	0.1700	0.1700	0.1700	0.1700	+70.000%	1	70	+1,188.235%
2026-03-31	0.1700	0.1700	0.1000	0.1000	-41.176%	19	69	+2,090.000%
2026-03-30	0.1700	0.1700	0.1700	0.1700	0.000%	1	78	+1,188.235%
2026-03-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	77	+1,188.235%
2026-03-26	0.1700	0.1700	0.1700	0.1700	+88.889%	1	76	+1,188.235%
2026-03-25	0.2000	0.2000	0.0900	0.0900	-55.000%	27	75	+2,333.333%
2026-03-24	0.2000	0.2000	0.2000	0.2000	+150.000%	1	48	+995.000%
2026-03-20	0.1500	0.2000	0.0800	0.0800	-38.462%	3	47	+2,637.500%
2026-03-19	0.1300	0.1300	0.1300	0.1300	-56.667%	1	44	+1,584.615%
2026-03-04	0.3000	0.3000	0.3000	0.3000	+3.448%	2	43	+630.000%
2026-03-03	0.2500	0.2900	0.2500	0.2900	+26.087%	2	43	+655.172%
2026-02-27	0.2300	0.2300	0.2300	0.2300	-17.857%	1	44	+852.174%
2026-02-20	0.2800	0.2800	0.2800	0.2800	-24.324%	3	43	+682.143%
2026-02-13	0.3700	0.3700	0.3700	0.3700	-26.000%	3	43	+491.892%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+47.059%	1	43	+338.000%
2026-02-09	0.4000	0.4000	0.3400	0.3400	0.000%	44	44	+544.118%