Dark

APPS20260918C5
APPS Sep 18 2026 5.00 Call (APPS260918C00005000)
option OPRA

EOD

Sep 9, 2026

6.03-3.520%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.5000	6.5000	6.0300	6.0300	-3.520%	2	209	0.000%
2026-09-08	6.0000	6.2500	6.0000	6.2500	+4.167%	121	209	-3.520%
2026-09-04	6.0000	6.0000	6.0000	6.0000	+15.830%	1	330	+0.500%
2026-09-01	5.1600	5.1800	5.1600	5.1800	-7.500%	6	330	+16.409%
2026-08-31	5.6000	5.6000	5.6000	5.6000	-8.646%	7	331	+7.679%
2026-08-26	6.1300	6.1300	6.1300	6.1300	-6.412%	2	338	-1.631%
2026-08-19	6.5500	6.5500	6.5500	6.5500	-10.274%	1	340	-7.939%
2026-08-18	7.3000	7.3000	7.3000	7.3000	-27.000%	1	340	-17.397%
2026-08-10	9.8000	10.0000	9.8000	10.0000	+12.360%	2	340	-39.700%
2026-08-05	8.9000	8.9000	8.9000	8.9000	+144.505%	1	340	-32.247%
2026-07-24	3.6200	3.6400	3.6200	3.6400	+4.000%	4	341	+65.659%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-5.660%	1	344	+72.286%
2026-07-17	3.7100	3.7100	3.7100	3.7100	-28.378%	1	344	+62.534%
2026-07-15	5.1800	5.1800	5.1800	5.1800	-15.082%	1	343	+16.409%
2026-07-09	5.8000	6.1000	5.8000	6.1000	-10.294%	8	343	-1.148%
2026-07-06	6.7600	6.8000	6.7600	6.8000	-8.108%	4	337	-11.324%
2026-06-29	7.4000	7.4000	7.4000	7.4000	+42.308%	1	338	-18.514%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+13.043%	1	338	+15.962%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-0.433%	20	337	+31.087%
2026-06-23	4.6200	4.6200	4.6200	4.6200	+18.766%	2	338	+30.519%
2026-06-18	3.8000	4.0000	3.8000	3.8900	-15.435%	51	338	+55.013%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-14.815%	10	338	+31.087%
2026-06-15	5.1500	5.4000	5.1500	5.4000	-3.571%	21	338	+11.667%
2026-06-11	5.6000	5.6000	5.6000	5.6000	+0.901%	1	318	+7.679%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+4.717%	5	318	+8.649%
2026-06-09	5.4500	5.4500	5.3000	5.3000	+4.331%	3	323	+13.774%
2026-06-08	5.0100	5.3000	5.0100	5.0800	+23.902%	14	323	+18.701%
2026-06-05	4.2700	4.2700	4.1000	4.1000	-12.017%	3	328	+47.073%
2026-06-04	4.1000	4.6600	4.1000	4.6600	+30.168%	10	330	+29.399%
2026-06-03	3.5800	3.5800	3.5800	3.5800	-14.762%	4	339	+68.436%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-14.286%	15	339	+43.571%
2026-06-01	4.9000	4.9000	4.9000	4.9000	+13.953%	30	354	+23.061%
2026-05-29	4.2000	4.3000	4.2000	4.3000	+11.111%	7	384	+40.233%
2026-05-28	3.1000	3.8700	3.1000	3.8700	+68.261%	34	378	+55.814%
2026-05-27	2.8500	3.2000	2.2000	2.3000	+100.000%	56	375	+162.174%
2026-05-26	1.1000	1.1500	1.0500	1.1500	+25.000%	45	395	+424.348%
2026-05-21	0.9300	0.9300	0.9000	0.9200	+16.456%	7	354	+555.435%
2026-05-20	0.7900	0.7900	0.7900	0.7900	-1.250%	1	352	+663.291%
2026-05-19	0.8000	0.8000	0.8000	0.8000	0.000%	8	350	+653.750%
2026-05-15	0.7800	0.8000	0.7800	0.8000	+8.108%	4	350	+653.750%
2026-05-14	0.7400	0.7400	0.7400	0.7400	+5.714%	10	350	+714.865%
2026-05-13	0.6500	0.7000	0.6500	0.7000	+14.754%	19	323	+761.429%
2026-05-06	0.6100	0.6100	0.6100	0.6100	+7.018%	10	323	+888.525%
2026-05-05	0.5700	0.5700	0.5700	0.5700	0.000%	1	323	+957.895%
2026-05-04	0.5000	0.6100	0.5000	0.5700	+26.667%	6	323	+957.895%
2026-05-01	0.4600	0.4600	0.4500	0.4500	0.000%	7	322	+1,240.000%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-8.163%	1	322	+1,240.000%
2026-04-23	0.4900	0.4900	0.4900	0.4900	-10.909%	1	321	+1,130.612%
2026-04-20	0.5500	0.5500	0.5500	0.5500	-8.333%	1	321	+996.364%
2026-04-17	0.6000	0.6400	0.6000	0.6000	-7.692%	6	320	+905.000%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+62.500%	1	320	+827.692%
2026-04-15	0.3200	0.4000	0.3200	0.4000	+25.000%	4	320	+1,407.500%
2026-04-06	0.3200	0.3200	0.3200	0.3200	+28.000%	1	323	+1,784.375%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-16.667%	1	323	+2,312.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+15.385%	32	323	+1,910.000%
2026-03-31	0.2600	0.2600	0.2600	0.2600	-10.345%	50	291	+2,219.231%
2026-03-30	0.3000	0.3000	0.2900	0.2900	-9.375%	5	241	+1,979.310%
2026-03-27	0.3200	0.3200	0.3200	0.3200	0.000%	2	241	+1,784.375%
2026-03-25	0.3200	0.3200	0.3200	0.3200	-20.000%	1	243	+1,784.375%
2026-03-23	0.4200	0.4200	0.3800	0.4000	+14.286%	181	243	+1,407.500%
2026-03-18	0.5000	0.5000	0.3500	0.3500	-46.154%	3	71	+1,622.857%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-7.143%	10	72	+827.692%
2026-03-16	0.6500	0.7000	0.6500	0.7000	+22.807%	4	72	+761.429%
2026-03-13	0.5700	0.5700	0.5700	0.5700	-28.750%	1	71	+957.895%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-11.111%	20	70	+653.750%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	50	+570.000%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+11.765%	2	50	+534.737%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-8.602%	5	48	+609.412%
2026-02-24	0.9000	0.9300	0.9000	0.9300	+3.333%	3	48	+548.387%
2026-02-23	1.0200	1.0200	0.8000	0.9000	-10.000%	8	48	+570.000%
2026-02-20	1.0000	1.0000	1.0000	1.0000	0.000%	2	45	+503.000%
2026-02-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	45	+503.000%
2026-02-11	1.1000	1.1000	1.0000	1.0000	-18.699%	11	45	+503.000%
2026-02-09	1.2200	1.2300	1.2200	1.2300	+11.818%	2	45	+390.244%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-21.429%	10	44	+448.182%
2026-02-04	1.8000	1.8000	1.4000	1.4000	-6.667%	6	34	+330.714%
2026-02-03	1.5800	1.5800	1.5000	1.5000	-6.250%	5	29	+302.000%
2026-01-21	1.7900	1.7900	1.6000	1.6000	-17.949%	4	28	+276.875%
2026-01-20	1.8000	1.9500	1.8000	1.9500	0.000%	26	26	+209.231%